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 | Lists |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
NVDA | Options Chain | 113.06 | Call | 195.00 | 8/02 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 89,670 | 1,001 | 1.33 | 0.00 | 15 | None |
NVDA | Options Chain | 113.06 | Call | 120.00 | 8/02 | No | 1.06 | 1.08 | 1.06 | -0.16 | -13.12% | 87,864 | 32,431 | 0.54 | 0.22 | 15 | None |
NVDA | Options Chain | 113.06 | Call | 115.00 | 8/02 | No | 2.70 | 2.74 | 2.71 | -0.04 | -1.46% | 71,158 | 16,712 | 0.56 | 0.44 | 15 | None |
NVDA | Options Chain | 113.06 | Put | 110.00 | 8/02 | No | 2.21 | 2.27 | 2.25 | -0.66 | -22.68% | 47,440 | 35,049 | 0.59 | -0.35 | 15 | None |
NVDA | Options Chain | 113.06 | Call | 130.00 | 8/02 | No | 0.12 | 0.13 | 0.13 | -0.05 | -27.78% | 44,029 | 33,872 | 0.54 | 0.04 | 15 | None |
NVDA | Options Chain | 113.06 | Put | 100.00 | 8/16 | No | 1.47 | 1.51 | 1.47 | -0.33 | -18.34% | 43,923 | 135,867 | 0.59 | -0.17 | 15 | None |
TEVA | Options Chain | 17.10 | Put | 16.00 | 8/02 | Yes | 0.38 | 0.40 | 0.39 | +0.11 | +39.29% | 38,612 | 573 | 0.91 | -0.27 | 8 | None |
NVDA | Options Chain | 113.06 | Call | 125.00 | 8/02 | No | 0.34 | 0.36 | 0.36 | -0.10 | -21.74% | 38,157 | 30,262 | 0.53 | 0.09 | 15 | None |
SIRI | Options Chain | 3.72 | Put | 3.50 | 8/02 | Yes | 0.20 | 0.21 | 0.20 | +0.05 | +33.34% | 37,998 | 7,291 | 1.53 | -0.35 | 12 | None |
TSLA | Options Chain | 219.80 | Put | 220.00 | 8/02 | No | 5.70 | 5.85 | 5.75 | -0.85 | -12.88% | 34,702 | 13,565 | 0.49 | -0.48 | 10 | None |
TSLA | Options Chain | 219.80 | Call | 220.00 | 8/02 | No | 5.80 | 5.95 | 5.82 | -1.50 | -20.50% | 34,423 | 6,606 | 0.47 | 0.52 | 10 | None |
NVDA | Options Chain | 113.06 | Call | 114.00 | 8/02 | No | 3.15 | 3.20 | 3.19 | -0.01 | -0.32% | 33,667 | 8,084 | 0.57 | 0.48 | 15 | None |
NVDA | Options Chain | 113.06 | Put | 112.00 | 8/02 | No | 2.98 | 3.05 | 3.00 | -0.76 | -20.22% | 33,440 | 19,877 | 0.58 | -0.43 | 15 | None |
TSLA | Options Chain | 219.80 | Call | 225.00 | 8/02 | No | 3.65 | 3.75 | 3.75 | -1.20 | -24.25% | 32,509 | 10,748 | 0.47 | 0.39 | 10 | None |
NVDA | Options Chain | 113.06 | Call | 116.00 | 8/02 | No | 2.28 | 2.33 | 2.29 | -0.08 | -3.38% | 32,299 | 6,256 | 0.56 | 0.39 | 15 | None |
CHPT | Options Chain | 2.03 | Call | 2.00 | 8/02 | No | 0.25 | 0.30 | 0.27 | +0.10 | +58.83% | 31,775 | 33,875 | 1.26 | 0.75 | 7 | None |
TSLA | Options Chain | 219.80 | Put | 215.00 | 8/02 | No | 3.60 | 3.70 | 3.61 | -0.89 | -19.78% | 31,295 | 7,739 | 0.49 | -0.35 | 10 | None |
NVDA | Options Chain | 113.06 | Call | 117.00 | 8/02 | No | 1.92 | 1.96 | 1.92 | -0.13 | -6.35% | 30,980 | 7,583 | 0.55 | 0.35 | 15 | None |
SIRI | Options Chain | 3.72 | Call | 4.00 | 8/16 | Yes | 0.12 | 0.13 | 0.13 | -0.08 | -38.10% | 30,107 | 186,141 | 1.02 | 0.29 | 12 | None |
RIG | Options Chain | 5.80 | Call | 6.00 | 8/16 | Yes | 0.23 | 0.25 | 0.24 | -0.05 | -17.25% | 29,930 | 47,962 | 0.57 | 0.44 | 4 | None |
NVDA | Options Chain | 113.06 | Call | 113.00 | 8/02 | No | 3.65 | 3.75 | 3.71 | +0.07 | +1.93% | 28,836 | 5,173 | 0.57 | 0.52 | 15 | None |
NVDA | Options Chain | 113.06 | Put | 95.00 | 8/02 | No | 0.21 | 0.22 | 0.22 | -0.09 | -29.04% | 28,084 | 7,278 | 0.76 | -0.05 | 15 | None |
NVDA | Options Chain | 113.06 | Call | 118.00 | 8/02 | No | 1.57 | 1.60 | 1.60 | -0.13 | -7.52% | 27,816 | 14,836 | 0.55 | 0.30 | 15 | None |
NVDA | Options Chain | 113.06 | Put | 113.00 | 8/02 | No | 3.40 | 3.50 | 3.45 | -0.80 | -18.83% | 27,451 | 13,628 | 0.58 | -0.48 | 15 | None |
TSLA | Options Chain | 219.80 | Call | 230.00 | 8/02 | No | 2.19 | 2.24 | 2.24 | -1.07 | -32.33% | 27,319 | 7,304 | 0.47 | 0.27 | 10 | None |
TSLA | Options Chain | 219.80 | Put | 210.00 | 8/02 | No | 2.13 | 2.25 | 2.21 | -0.75 | -25.34% | 26,129 | 7,469 | 0.50 | -0.24 | 10 | None |
NVDA | Options Chain | 113.06 | Put | 100.00 | 8/02 | No | 0.41 | 0.43 | 0.42 | -0.22 | -34.38% | 26,088 | 68,854 | 0.67 | -0.09 | 15 | None |
MMM | Options Chain | 127.16 | Call | 130.00 | 8/02 | Yes | 1.56 | 1.62 | 1.55 | +1.52 | +5,066.67% | 25,862 | 1 | 0.38 | 0.36 | 7 | None |
F | Options Chain | 11.16 | Put | 9.82 | 1/16 | Yes | 1.12 | 1.20 | 1.14 | -0.03 | -2.57% | 25,341 | 30,084 | 0.36 | -0.33 | 14 | None |
TSLA | Options Chain | 219.80 | Put | 200.00 | 8/02 | No | 0.73 | 0.77 | 0.75 | -0.49 | -39.52% | 24,833 | 15,819 | 0.55 | -0.09 | 10 | None |
NVDA | Options Chain | 113.06 | Put | 115.00 | 8/02 | No | 4.45 | 4.55 | 4.50 | -0.90 | -16.67% | 24,617 | 17,893 | 0.56 | -0.56 | 15 | None |
TELL | Options Chain | 0.92 | Call | 1.00 | 1/17 | Yes | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 23,339 | 41,191 | 0.28 | 0.45 | 5 | None |
TSLA | Options Chain | 219.80 | Call | 420.00 | 3/21 | Yes | 4.85 | 5.05 | 4.95 | -0.80 | -13.92% | 22,665 | 17,851 | 0.55 | 0.13 | 10 | None |
TSLA | Options Chain | 219.80 | Put | 217.50 | 8/02 | No | 4.55 | 4.70 | 4.60 | -0.86 | -15.76% | 22,143 | 1,137 | 0.49 | -0.41 | 10 | None |
PPL | Options Chain | 29.44 | Call | 30.00 | 8/16 | Yes | 0.25 | 0.30 | 0.30 | +0.07 | +30.44% | 22,125 | 290 | 0.16 | 0.36 | 7 | None |
AAPL | Options Chain | 217.96 | Call | 220.00 | 8/02 | Yes | 4.00 | 4.20 | 4.10 | -0.10 | -2.39% | 21,735 | 17,792 | 0.40 | 0.45 | 8 | None |
NVDA | Options Chain | 113.06 | Put | 114.00 | 8/02 | No | 3.90 | 4.15 | 3.90 | -0.90 | -18.75% | 20,572 | 9,462 | 0.57 | -0.52 | 15 | None |
NVDA | Options Chain | 113.06 | Call | 130.00 | 8/16 | No | 0.97 | 0.99 | 0.97 | -0.08 | -7.62% | 19,929 | 62,015 | 0.51 | 0.15 | 15 | None |
SNAP | Options Chain | 13.33 | Call | 16.00 | 8/16 | Yes | 0.61 | 0.67 | 0.65 | -0.08 | -10.96% | 19,612 | 27,519 | 1.16 | 0.31 | 7 | None |
MPW | Options Chain | 5.31 | Put | 5.50 | 8/16 | Yes | 0.48 | 0.56 | 0.51 | 0.00 | 0.00% | 19,108 | 21,469 | 0.79 | -0.54 | 5 | None |
MMM | Options Chain | 127.16 | Call | 135.00 | 8/02 | Yes | 0.60 | 0.65 | 0.61 | % | 18,449 | 0 | 0.41 | 0.13 | 7 | None | |
NVDA | Options Chain | 113.06 | Call | 119.00 | 8/02 | No | 1.30 | 1.34 | 1.34 | -0.11 | -7.59% | 18,431 | 9,543 | 0.54 | 0.26 | 15 | None |
MPW | Options Chain | 5.31 | Put | 5.00 | 12/20 | Yes | 0.84 | 0.95 | 0.86 | % | 18,327 | 0 | 0.68 | -0.42 | 5 | None | |
NVDA | Options Chain | 113.06 | Put | 66.00 | 9/20 | Yes | 0.41 | 0.43 | 0.42 | +0.01 | +2.44% | 18,032 | 26,532 | 0.80 | -0.03 | 15 | None |
F | Options Chain | 11.16 | Call | 11.82 | 12/20 | Yes | 0.62 | 0.65 | 0.63 | -0.05 | -7.36% | 17,784 | 6,868 | 0.33 | 0.42 | 14 | None |
TSLA | Options Chain | 219.80 | Call | 240.00 | 8/02 | No | 0.72 | 0.75 | 0.72 | -0.59 | -45.04% | 17,745 | 9,609 | 0.49 | 0.11 | 10 | None |
NVDA | Options Chain | 113.06 | Call | 122.00 | 8/02 | No | 0.67 | 0.70 | 0.68 | -0.16 | -19.05% | 17,656 | 87,121 | 0.53 | 0.16 | 15 | None |
LUMN | Options Chain | 1.77 | Call | 2.50 | 1/17 | Yes | 0.17 | 0.19 | 0.17 | +0.05 | +41.67% | 17,616 | 16,828 | 0.75 | 0.45 | 6 | None |
VALE | Options Chain | 10.86 | Put | 13.00 | 9/20 | Yes | 2.44 | 2.50 | 2.46 | +0.11 | +4.69% | 17,212 | 19,097 | 0.47 | -0.94 | 11 | None |
F | Options Chain | 11.16 | Call | 14.82 | 9/20 | No | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 17,077 | 33,899 | 0.42 | 0.04 | 14 | None |
NVDA | Options Chain | 113.06 | Put | 105.00 | 8/02 | No | 0.95 | 0.99 | 0.95 | -0.45 | -32.15% | 17,061 | 15,816 | 0.62 | -0.18 | 15 | None |
VALE | Options Chain | 10.86 | Call | 13.00 | 9/20 | Yes | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 16,912 | 17,302 | 0.35 | 0.06 | 11 | None |
AAPL | Options Chain | 217.96 | Put | 190.00 | 8/16 | Yes | 0.42 | 0.46 | 0.47 | -0.12 | -20.34% | 16,708 | 37,196 | 0.37 | -0.04 | 8 | None |
COIN | Options Chain | 231.52 | Call | 272.50 | 8/02 | Yes | 4.80 | 5.60 | 4.79 | +2.24 | +87.85% | 16,687 | 293 | 1.06 | 0.24 | 12 | None |
NVDA | Options Chain | 113.06 | Put | 111.00 | 8/02 | No | 2.48 | 2.65 | 2.60 | -0.71 | -21.45% | 16,639 | 9,392 | 0.59 | -0.39 | 15 | None |
AAPL | Options Chain | 217.96 | Call | 230.00 | 8/16 | Yes | 1.96 | 2.12 | 2.00 | -0.22 | -9.91% | 16,054 | 51,572 | 0.28 | 0.24 | 8 | None |
GILD | Options Chain | 76.51 | Put | 70.00 | 8/16 | Yes | 0.24 | 0.45 | 0.26 | -0.19 | -42.23% | 16,022 | 2,679 | 0.35 | -0.10 | 10 | None |
NVDA | Options Chain | 113.06 | Put | 109.00 | 8/02 | No | 1.90 | 1.94 | 1.92 | -0.59 | -23.51% | 15,982 | 11,754 | 0.59 | -0.31 | 15 | None |
TSLA | Options Chain | 219.80 | Call | 222.50 | 8/02 | No | 4.65 | 4.80 | 4.75 | -1.15 | -19.50% | 15,948 | 1,157 | 0.47 | 0.45 | 10 | None |
F | Options Chain | 11.16 | Call | 11.82 | 9/20 | No | 0.27 | 0.29 | 0.28 | -0.04 | -12.50% | 15,929 | 21,835 | 0.31 | 0.31 | 14 | None |
GILD | Options Chain | 76.51 | Put | 67.00 | 8/16 | Yes | 0.05 | 0.13 | 0.13 | +0.05 | +62.50% | 15,830 | 15,936 | 0.33 | -0.03 | 10 | None |
HL | Options Chain | 5.73 | Call | 7.00 | 9/20 | Yes | 0.12 | 0.15 | 0.13 | -0.04 | -23.53% | 15,446 | 15,421 | 0.57 | 0.25 | 4 | None |
TSLA | Options Chain | 219.80 | Call | 217.50 | 8/02 | No | 7.15 | 7.30 | 7.20 | -1.95 | -21.32% | 15,421 | 618 | 0.48 | 0.59 | 10 | None |
NVDA | Options Chain | 113.06 | Put | 5.50 | 1/17 | Yes | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15,284 | 27,248 | 1.49 | 0.00 | 15 | None |
SCHW | Options Chain | 66.60 | Put | 70.00 | 9/20 | No | 4.55 | 4.70 | 4.30 | -0.46 | -9.67% | 15,015 | 17,929 | 0.26 | -0.66 | 8 | None |
SIRI | Options Chain | 3.72 | Put | 3.00 | 8/16 | Yes | 0.09 | 0.10 | 0.09 | -0.03 | -25.00% | 14,994 | 85,876 | 0.65 | -0.02 | 12 | None |
GME | Options Chain | 23.95 | Call | 25.00 | 8/02 | No | 0.64 | 0.66 | 0.64 | 0.00 | 0.00% | 14,938 | 10,500 | 0.74 | 0.39 | 15 | None |
NVDA | Options Chain | 113.06 | Call | 110.00 | 8/02 | No | 5.20 | 5.50 | 5.48 | +0.14 | +2.63% | 14,905 | 8,738 | 0.59 | 0.65 | 15 | None |
SIRI | Options Chain | 3.72 | Call | 4.00 | 9/20 | Yes | 0.19 | 0.20 | 0.20 | -0.07 | -25.93% | 14,481 | 51,532 | 0.97 | 0.32 | 12 | None |
NVDA | Options Chain | 113.06 | Put | 14.00 | 11/15 | Yes | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 14,245 | 90 | 1.41 | 0.00 | 15 | None |
NVDA | Options Chain | 113.06 | Call | 121.00 | 8/02 | No | 0.84 | 0.88 | 0.85 | -0.14 | -14.15% | 14,130 | 8,868 | 0.53 | 0.19 | 15 | None |
NVDA | Options Chain | 113.06 | Call | 112.00 | 8/02 | No | 4.20 | 4.30 | 4.23 | +0.03 | +0.72% | 13,648 | 7,353 | 0.57 | 0.57 | 15 | None |
GOOGL | Options Chain | 167.28 | Call | 170.00 | 8/02 | No | 1.53 | 1.59 | 1.57 | -0.68 | -30.23% | 13,214 | 3,598 | 0.29 | 0.35 | 17 | None |
AAPL | Options Chain | 217.96 | Call | 225.00 | 8/02 | Yes | 2.10 | 2.20 | 2.13 | -0.20 | -8.59% | 12,924 | 9,160 | 0.39 | 0.30 | 8 | None |
NVDA | Options Chain | 113.06 | Call | 120.00 | 8/16 | No | 3.05 | 3.15 | 3.10 | +0.03 | +0.98% | 12,921 | 63,450 | 0.52 | 0.35 | 15 | None |
AMC | Options Chain | 5.18 | Call | 5.50 | 8/02 | No | 0.14 | 0.16 | 0.16 | -0.03 | -15.79% | 12,837 | 13,112 | 0.96 | 0.35 | 9 | None |
NVDA | Options Chain | 113.06 | Call | 123.00 | 8/02 | No | 0.55 | 0.57 | 0.55 | -0.14 | -20.29% | 12,736 | 13,093 | 0.53 | 0.13 | 15 | None |
CMG | Options Chain | 50.82 | Put | 45.00 | 8/30 | No | 0.50 | 0.55 | 0.50 | +0.12 | +31.58% | 12,714 | 712 | 0.37 | -0.16 | 11 | None |
NVDA | Options Chain | 113.06 | Call | 140.00 | 9/20 | Yes | 2.90 | 2.98 | 2.95 | -0.05 | -1.67% | 12,458 | 90,630 | 0.59 | 0.22 | 15 | None |
NVDA | Options Chain | 113.06 | Put | 105.00 | 8/16 | No | 2.49 | 2.67 | 2.59 | -0.46 | -15.09% | 12,292 | 45,310 | 0.57 | -0.26 | 15 | None |
NVDA | Options Chain | 113.06 | Call | 124.00 | 8/02 | No | 0.43 | 0.45 | 0.44 | -0.11 | -20.00% | 12,255 | 11,313 | 0.53 | 0.11 | 15 | None |
F | Options Chain | 11.16 | Call | 11.50 | 8/02 | No | 0.09 | 0.10 | 0.09 | -0.06 | -40.00% | 12,073 | 10,078 | 0.34 | 0.29 | 14 | None |
TSLA | Options Chain | 219.80 | Put | 110.00 | 8/16 | No | 0.05 | 0.07 | 0.06 | +0.01 | +20.00% | 12,050 | 4,793 | 1.13 | 0.00 | 10 | None |
SOFI | Options Chain | 7.41 | Put | 7.00 | 8/02 | Yes | 0.29 | 0.30 | 0.30 | -0.06 | -16.67% | 12,010 | 51,362 | 1.20 | -0.33 | 7 | None |
NVDA | Options Chain | 113.06 | Put | 55.00 | 8/02 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11,983 | 6,332 | 1.79 | 0.00 | 15 | None |
TSLA | Options Chain | 219.80 | Put | 115.00 | 8/16 | No | 0.07 | 0.08 | 0.08 | +0.01 | +14.29% | 11,966 | 938 | 1.08 | 0.00 | 10 | None |
CHPT | Options Chain | 2.03 | Call | 2.50 | 8/16 | No | 0.08 | 0.13 | 0.14 | +0.06 | +75.00% | 11,922 | 11,958 | 1.05 | 0.36 | 7 | None |
NVDA | Options Chain | 113.06 | Put | 110.00 | 8/16 | No | 4.20 | 4.40 | 4.24 | -0.61 | -12.58% | 11,879 | 81,051 | 0.55 | -0.38 | 15 | None |
TSLA | Options Chain | 219.80 | Call | 227.50 | 8/02 | No | 2.85 | 2.94 | 2.91 | -1.09 | -27.25% | 11,788 | 5,457 | 0.47 | 0.32 | 10 | None |
TSLA | Options Chain | 219.80 | Call | 325.00 | 3/21 | Yes | 12.50 | 12.75 | 12.50 | -1.50 | -10.72% | 11,485 | 488 | 0.53 | 0.27 | 10 | None |
SIRI | Options Chain | 3.72 | Call | 5.00 | 8/16 | Yes | 0.05 | 0.08 | 0.05 | -0.04 | -44.45% | 11,483 | 185,065 | 1.36 | 0.09 | 12 | None |
AAPL | Options Chain | 217.96 | Call | 230.00 | 8/02 | Yes | 0.95 | 1.06 | 0.95 | -0.26 | -21.49% | 11,381 | 29,066 | 0.38 | 0.17 | 8 | None |
TSLA | Options Chain | 219.80 | Call | 235.00 | 8/02 | No | 1.28 | 1.31 | 1.26 | -0.84 | -40.00% | 11,347 | 36,497 | 0.48 | 0.17 | 10 | None |
BEN | Options Chain | 23.08 | Call | 25.00 | 10/18 | Yes | 0.45 | 0.55 | 0.49 | -0.21 | -30.00% | 11,257 | 12,310 | 0.26 | 0.29 | 13 | None |
NVDA | Options Chain | 113.06 | Call | 125.00 | 8/16 | No | 1.68 | 1.80 | 1.77 | -0.08 | -4.33% | 11,256 | 36,541 | 0.51 | 0.24 | 15 | None |
MU | Options Chain | 109.41 | Call | 105.00 | 8/02 | No | 4.70 | 5.85 | 5.50 | +0.60 | +12.25% | 11,172 | 8,084 | 0.49 | 0.74 | 6 | None |
SPWR | Options Chain | 0.84 | Put | 0.50 | 8/02 | Yes | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 11,117 | 6,528 | 4.25 | -0.10 | 13 | None |
CLSK | Options Chain | 16.18 | Call | 20.00 | 8/02 | No | 0.31 | 0.33 | 0.33 | +0.11 | +50.00% | 11,069 | 4,339 | 1.23 | 0.21 | 9 | None |
MSFT | Options Chain | 425.27 | Call | 430.00 | 9/20 | Yes | 17.10 | 17.40 | 17.25 | +2.70 | +18.56% | 11,037 | 13,937 | 0.27 | 0.51 | 14 | None |
TSLA | Options Chain | 219.80 | Put | 205.00 | 8/02 | No | 1.27 | 1.31 | 1.29 | -0.65 | -33.51% | 10,907 | 5,290 | 0.52 | -0.15 | 10 | None |
MMM | Options Chain | 127.16 | Call | 125.00 | 8/02 | Yes | 3.75 | 4.10 | 3.89 | +3.84 | +7,680.00% | 10,879 | 111 | 0.38 | 0.66 | 7 | None |
CMG | Options Chain | 50.82 | Call | 55.00 | 8/16 | No | 0.30 | 0.35 | 0.32 | -0.27 | -45.77% | 10,710 | 3,495 | 0.37 | 0.15 | 11 | None |
CPNG | Options Chain | 19.79 | Call | 21.00 | 8/16 | Yes | 0.76 | 0.80 | 0.83 | +0.14 | +20.29% | 10,655 | 10,066 | 0.56 | 0.43 | 14 | None |
NVDA | Options Chain | 113.06 | Put | 107.00 | 8/02 | No | 1.34 | 1.39 | 1.36 | -0.54 | -28.43% | 10,604 | 13,315 | 0.61 | -0.23 | 15 | None |
MARA | Options Chain | 21.57 | Call | 23.00 | 8/02 | Yes | 0.96 | 0.99 | 0.94 | +0.30 | +46.88% | 10,545 | 8,675 | 1.26 | 0.39 | 15 | None |
WULF | Options Chain | 4.42 | Call | 5.00 | 8/02 | No | 0.15 | 0.20 | 0.20 | +0.03 | +17.65% | 10,526 | 940 | 1.50 | 0.32 | 4 | None |
NVDA | Options Chain | 113.06 | Put | 108.00 | 8/02 | No | 1.60 | 1.65 | 1.63 | -0.56 | -25.58% | 10,512 | 10,521 | 0.60 | -0.27 | 15 | None |
NVDA | Options Chain | 113.06 | Call | 115.00 | 8/16 | No | 5.00 | 5.15 | 5.04 | +0.09 | +1.82% | 10,497 | 16,048 | 0.53 | 0.48 | 15 | None |
GOOGL | Options Chain | 167.28 | Call | 175.00 | 8/02 | No | 0.42 | 0.48 | 0.43 | -0.34 | -44.16% | 10,495 | 5,919 | 0.29 | 0.14 | 17 | None |
NVDA | Options Chain | 113.06 | Put | 115.00 | 8/16 | No | 6.40 | 6.65 | 6.65 | -0.65 | -8.91% | 10,357 | 28,643 | 0.53 | -0.52 | 15 | None |
PFE | Options Chain | 30.77 | Call | 31.00 | 8/16 | Yes | 0.80 | 0.82 | 0.83 | +0.40 | +93.03% | 10,040 | 19,997 | 0.30 | 0.48 | 7 | None |
TSLA | Options Chain | 219.80 | Put | 222.50 | 8/02 | No | 7.00 | 7.20 | 7.20 | -0.70 | -8.87% | 10,001 | 1,337 | 0.48 | -0.55 | 10 | None |
FND | Options Chain | 93.44 | Put | 95.00 | 8/16 | Yes | 4.70 | 5.00 | 4.90 | -0.80 | -14.04% | 9,678 | 11,578 | 0.60 | -0.43 | 6 | None |
AAL | Options Chain | 10.62 | Call | 11.00 | 8/02 | No | 0.09 | 0.10 | 0.10 | -0.03 | -23.08% | 9,497 | 6,277 | 0.40 | 0.28 | 12 | None |
PFE | Options Chain | 30.77 | Call | 34.00 | 3/21 | Yes | 1.40 | 1.48 | 1.48 | +0.31 | +26.50% | 9,332 | 252 | 0.26 | 0.36 | 7 | None |
TLRY | Options Chain | 1.83 | Call | 2.00 | 8/02 | Yes | 0.06 | 0.07 | 0.07 | +0.02 | +40.00% | 9,317 | 21,321 | 1.28 | 0.34 | 8 | None |
META | Options Chain | 465.70 | Call | 800.00 | 8/02 | Yes | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9,265 | 820 | 1.18 | 0.00 | 18 | None |
AMZN | Options Chain | 182.50 | Call | 200.00 | 8/02 | Yes | 1.29 | 1.34 | 1.29 | +0.16 | +14.16% | 9,174 | 17,680 | 0.63 | 0.16 | 14 | None |
F | Options Chain | 11.16 | Call | 15.00 | 8/16 | No | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 9,157 | 41,589 | 0.67 | 0.00 | 14 | None |
TSLA | Options Chain | 219.80 | Call | 250.00 | 8/02 | No | 0.26 | 0.29 | 0.27 | -0.27 | -50.00% | 9,130 | 8,553 | 0.52 | 0.03 | 10 | None |
M | Options Chain | 16.57 | Put | 16.00 | 8/02 | No | 0.16 | 0.17 | 0.17 | 0.00 | 0.00% | 9,059 | 693 | 0.43 | -0.26 | 9 | None |
EVRI | Options Chain | 9.14 | Call | 10.00 | 8/16 | Yes | 2.80 | 2.95 | 2.95 | +2.05 | +227.78% | 9,027 | 9,156 | 0.66 | 1.00 | 11 | None |
NVDA | Options Chain | 113.06 | Put | 13.00 | 1/17 | Yes | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 9,019 | 190,219 | 1.12 | 0.00 | 15 | None |
WBA | Options Chain | 11.82 | Call | 12.00 | 8/02 | No | 0.18 | 0.19 | 0.19 | +0.07 | +58.34% | 8,995 | 4,963 | 0.40 | 0.41 | 6 | None |
TSLA | Options Chain | 219.80 | Call | 220.00 | 8/16 | No | 10.10 | 10.30 | 10.25 | -1.25 | -10.87% | 8,977 | 15,056 | 0.47 | 0.53 | 10 | None |
NVDA | Options Chain | 113.06 | Put | 14.00 | 9/20 | Yes | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8,880 | 6,521 | 1.79 | 0.00 | 15 | None |
PLTR | Options Chain | 27.18 | Call | 28.00 | 8/02 | No | 0.38 | 0.40 | 0.39 | +0.06 | +18.19% | 8,862 | 14,925 | 0.47 | 0.34 | 11 | None |
MAXN | Options Chain | 0.21 | Call | 0.50 | 12/20 | Yes | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 8,854 | 5,244 | 2.28 | 0.58 | 8 | None |
AMZN | Options Chain | 182.50 | Call | 195.00 | 8/02 | Yes | 2.27 | 2.38 | 2.35 | +0.39 | +19.90% | 8,840 | 11,512 | 0.65 | 0.25 | 14 | None |
SOFI | Options Chain | 7.41 | Call | 8.00 | 8/02 | Yes | 0.26 | 0.27 | 0.26 | 0.00 | 0.00% | 8,838 | 28,719 | 1.18 | 0.34 | 7 | None |
TSLA | Options Chain | 219.80 | Call | 215.00 | 8/02 | No | 8.65 | 8.90 | 8.70 | -1.55 | -15.13% | 8,836 | 1,960 | 0.48 | 0.65 | 10 | None |
TELL | Options Chain | 0.92 | Put | 1.00 | 1/17 | Yes | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 8,820 | 15,405 | 0.15 | -0.55 | 5 | None |
SIRI | Options Chain | 3.72 | Put | 3.50 | 8/16 | Yes | 0.42 | 0.44 | 0.43 | -0.01 | -2.28% | 8,781 | 49,963 | 0.89 | -0.34 | 12 | None |
F | Options Chain | 11.16 | Call | 11.50 | 8/16 | No | 0.17 | 0.19 | 0.17 | -0.08 | -32.00% | 8,744 | 2,753 | 0.32 | 0.34 | 14 | None |
GOOGL | Options Chain | 167.28 | Call | 167.50 | 8/02 | No | 2.53 | 2.75 | 2.63 | -0.82 | -23.77% | 8,715 | 522 | 0.30 | 0.49 | 17 | None |
F | Options Chain | 11.16 | Put | 11.82 | 9/20 | No | 0.95 | 0.98 | 0.94 | -0.08 | -7.85% | 8,680 | 84,023 | 0.31 | -0.69 | 14 | None |
AAL | Options Chain | 10.62 | Put | 10.00 | 8/02 | No | 0.04 | 0.06 | 0.06 | -0.01 | -14.29% | 8,667 | 4,202 | 0.43 | -0.18 | 12 | None |
NIO | Options Chain | 4.43 | Call | 4.50 | 8/02 | No | 0.13 | 0.14 | 0.14 | +0.02 | +16.67% | 8,660 | 7,577 | 0.71 | 0.44 | 8 | None |
NVDA | Options Chain | 113.06 | Put | 106.00 | 8/02 | No | 1.13 | 1.18 | 1.16 | -0.47 | -28.84% | 8,651 | 7,519 | 0.61 | -0.20 | 15 | None |
UBER | Options Chain | 64.40 | Put | 54.00 | 8/30 | Yes | 0.49 | 0.60 | 0.45 | -0.01 | -2.18% | 8,547 | 0 | 0.50 | -0.11 | 6 | None |
TSLA | Options Chain | 219.80 | Call | 250.00 | 8/16 | No | 1.82 | 1.89 | 1.83 | -0.57 | -23.75% | 8,541 | 29,792 | 0.47 | 0.15 | 10 | None |
AAPL | Options Chain | 217.96 | Call | 235.00 | 8/02 | Yes | 0.38 | 0.43 | 0.40 | -0.14 | -25.93% | 8,494 | 14,220 | 0.37 | 0.08 | 8 | None |
F | Options Chain | 11.16 | Put | 11.00 | 8/02 | No | 0.10 | 0.11 | 0.10 | -0.08 | -44.45% | 8,454 | 9,592 | 0.30 | -0.35 | 14 | None |
F | Options Chain | 11.16 | Call | 13.00 | 12/20 | Yes | 0.32 | 0.34 | 0.31 | -0.03 | -8.83% | 8,446 | 35,547 | 0.33 | 0.25 | 14 | None |
CMG | Options Chain | 50.82 | Put | 44.00 | 8/30 | No | 0.10 | 0.90 | 0.35 | +0.03 | +9.38% | 8,434 | 94 | 0.39 | -0.13 | 11 | None |
HOOD | Options Chain | 21.18 | Call | 23.00 | 8/02 | Yes | 0.20 | 0.23 | 0.19 | -0.08 | -29.63% | 8,415 | 6,197 | 0.67 | 0.20 | 9 | None |
MARA | Options Chain | 21.57 | Call | 22.00 | 8/02 | Yes | 1.29 | 1.35 | 1.31 | +0.45 | +52.33% | 8,405 | 5,036 | 1.23 | 0.49 | 15 | None |
AAPL | Options Chain | 217.96 | Put | 210.00 | 8/16 | Yes | 3.00 | 3.20 | 3.20 | -0.35 | -9.86% | 8,340 | 22,578 | 0.32 | -0.29 | 8 | None |
NEE | Options Chain | 74.26 | Call | 79.00 | 8/02 | Yes | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 8,323 | 113 | 0.28 | 0.06 | 12 | None |
NVDA | Options Chain | 113.06 | Call | 140.00 | 8/16 | No | 0.28 | 0.31 | 0.30 | -0.05 | -14.29% | 8,301 | 65,622 | 0.52 | 0.06 | 15 | None |
SQ | Options Chain | 60.18 | Put | 60.00 | 8/02 | Yes | 3.55 | 3.65 | 3.65 | +0.90 | +32.73% | 8,259 | 896 | 1.13 | -0.46 | 14 | None |
TSLA | Options Chain | 219.80 | Put | 180.00 | 8/16 | No | 0.81 | 0.84 | 0.85 | -0.15 | -15.00% | 8,244 | 22,187 | 0.57 | -0.07 | 10 | None |
AMZN | Options Chain | 182.50 | Call | 205.00 | 8/02 | Yes | 0.64 | 0.69 | 0.64 | -0.01 | -1.54% | 8,241 | 11,515 | 0.61 | 0.09 | 14 | None |
GT | Options Chain | 11.82 | Call | 12.00 | 8/16 | Yes | 0.65 | 0.75 | 0.70 | +0.15 | +27.28% | 8,224 | 2,309 | 0.56 | 0.55 | 6 | None |
WMT | Options Chain | 69.78 | Put | 65.00 | 8/16 | Yes | 0.35 | 0.38 | 0.38 | +0.07 | +22.59% | 8,172 | 8,363 | 0.29 | -0.14 | 13 | None |
NVDA | Options Chain | 113.06 | Call | 127.00 | 8/02 | No | 0.21 | 0.23 | 0.21 | -0.10 | -32.26% | 8,160 | 13,790 | 0.53 | 0.07 | 15 | None |
NVDA | Options Chain | 113.06 | Put | 116.00 | 8/02 | No | 5.00 | 5.15 | 5.00 | -0.70 | -12.29% | 8,121 | 9,567 | 0.55 | -0.61 | 15 | None |
TSLA | Options Chain | 219.80 | Put | 212.50 | 8/02 | No | 2.62 | 3.00 | 2.80 | -0.75 | -21.13% | 8,113 | 660 | 0.50 | -0.29 | 10 | None |
SIRI | Options Chain | 3.72 | Call | 5.00 | 9/20 | Yes | 0.06 | 0.10 | 0.10 | -0.05 | -33.34% | 8,107 | 59,606 | 1.06 | 0.15 | 12 | None |
TSLA | Options Chain | 219.80 | Call | 260.00 | 8/02 | No | 0.12 | 0.14 | 0.12 | -0.14 | -53.85% | 8,102 | 6,083 | 0.58 | 0.01 | 10 | None |
FGEN | Options Chain | 1.23 | Call | 2.00 | 8/16 | Yes | 0.15 | 0.35 | 0.30 | +0.10 | +50.00% | 8,089 | 20,312 | 4.08 | 0.41 | 12 | None |
HAL | Options Chain | 34.16 | Put | 32.00 | 8/02 | No | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 8,016 | 232 | 0.33 | -0.07 | 16 | None |
NVDA | Options Chain | 113.06 | Call | 115.00 | 8/09 | No | 4.00 | 4.10 | 4.06 | +0.11 | +2.79% | 8,012 | 4,471 | 0.55 | 0.47 | 15 | None |
IREN | Options Chain | 9.43 | Call | 12.50 | 8/16 | No | 0.35 | 0.45 | 0.45 | +0.02 | +4.66% | 7,973 | 19,506 | 1.34 | 0.25 | 11 | None |
GILD | Options Chain | 76.51 | Put | 76.00 | 8/16 | Yes | 1.61 | 1.74 | 1.68 | -0.31 | -15.58% | 7,959 | 109 | 0.31 | -0.39 | 10 | None |
PFE | Options Chain | 30.77 | Call | 35.00 | 9/20 | Yes | 0.21 | 0.22 | 0.21 | +0.11 | +110.00% | 7,953 | 18,474 | 0.27 | 0.15 | 7 | None |
AAPL | Options Chain | 217.96 | Put | 210.00 | 8/02 | Yes | 1.71 | 1.92 | 1.92 | -0.38 | -16.53% | 7,951 | 6,930 | 0.42 | -0.25 | 8 | None |
GILD | Options Chain | 76.51 | Put | 73.00 | 8/16 | Yes | 0.70 | 0.78 | 0.70 | -0.19 | -21.35% | 7,935 | 7,942 | 0.32 | -0.21 | 10 | None |
GOOG | Options Chain | 169.16 | Put | 155.00 | 10/18 | No | 3.10 | 3.25 | 3.30 | +0.50 | +17.86% | 7,893 | 1,816 | 0.29 | -0.22 | 17 | None |
AMZN | Options Chain | 182.50 | Call | 190.00 | 8/02 | Yes | 3.85 | 3.95 | 3.94 | +0.69 | +21.24% | 7,880 | 14,256 | 0.67 | 0.36 | 14 | None |
SOFI | Options Chain | 7.41 | Call | 7.00 | 8/02 | Yes | 0.71 | 0.74 | 0.72 | +0.05 | +7.47% | 7,854 | 21,008 | 1.22 | 0.67 | 7 | None |
TSLA | Options Chain | 219.80 | Call | 300.00 | 9/20 | No | 1.31 | 1.36 | 1.34 | -0.26 | -16.25% | 7,816 | 27,531 | 0.50 | 0.07 | 10 | None |
NVDA | Options Chain | 113.06 | Call | 140.00 | 8/02 | No | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 7,777 | 19,941 | 0.66 | 0.01 | 15 | None |
IREN | Options Chain | 9.43 | Call | 15.00 | 9/20 | Yes | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 7,774 | 14,579 | 1.43 | 0.30 | 11 | None |
KMI | Options Chain | 21.07 | Call | 22.00 | 1/17 | Yes | 0.75 | 0.78 | 0.78 | +0.12 | +18.19% | 7,748 | 13,572 | 0.19 | 0.41 | 10 | None |
GOOG | Options Chain | 169.16 | Put | 140.00 | 10/18 | No | 0.78 | 1.07 | 1.01 | +0.12 | +13.49% | 7,726 | 873 | 0.32 | -0.09 | 17 | None |
PFE | Options Chain | 30.77 | Put | 29.00 | 9/20 | Yes | 0.45 | 0.50 | 0.46 | -0.25 | -35.22% | 7,676 | 19,611 | 0.26 | -0.25 | 7 | None |
BMY | Options Chain | 50.45 | Call | 50.00 | 8/16 | Yes | 1.62 | 1.70 | 1.70 | +1.37 | +415.16% | 7,648 | 6,022 | 0.28 | 0.59 | 10 | None |
AAPL | Options Chain | 217.96 | Call | 225.00 | 8/16 | Yes | 3.45 | 3.60 | 3.50 | -0.15 | -4.11% | 7,601 | 40,154 | 0.29 | 0.35 | 8 | None |
NVDA | Options Chain | 113.06 | Call | 128.00 | 8/02 | No | 0.17 | 0.19 | 0.17 | -0.09 | -34.62% | 7,596 | 15,787 | 0.53 | 0.06 | 15 | None |
IREN | Options Chain | 9.43 | Call | 25.00 | 9/20 | Yes | 0.20 | 0.30 | 0.27 | -0.02 | -6.90% | 7,596 | 1,949 | 1.58 | 0.12 | 11 | None |
SQ | Options Chain | 60.18 | Put | 55.00 | 8/16 | Yes | 1.96 | 2.12 | 1.96 | +0.46 | +30.67% | 7,587 | 9,775 | 0.75 | -0.27 | 14 | None |
ALIT | Options Chain | 7.65 | Call | 9.00 | 8/16 | Yes | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 7,518 | 12,125 | 0.79 | 0.21 | 2 | None |
NVDA | Options Chain | 113.06 | Call | 120.00 | 8/09 | No | 2.10 | 2.20 | 2.19 | -0.02 | -0.91% | 7,513 | 10,083 | 0.52 | 0.31 | 15 | None |
INTC | Options Chain | 31.10 | Call | 33.00 | 8/16 | Yes | 0.92 | 0.95 | 0.93 | +0.06 | +6.90% | 7,431 | 13,154 | 0.52 | 0.37 | 9 | None |
CCL | Options Chain | 17.10 | Call | 18.00 | 9/20 | No | 0.83 | 0.87 | 0.86 | 0.00 | 0.00% | 7,422 | 6,700 | 0.40 | 0.45 | 9 | None |
NOVA | Options Chain | 8.04 | Call | 8.00 | 8/16 | Yes | 1.05 | 1.10 | 1.10 | +0.30 | +37.50% | 7,359 | 1,954 | 1.37 | 0.58 | 10 |
Small Cap Stock List |
SQ | Options Chain | 60.18 | Put | 67.50 | 8/16 | Yes | 8.90 | 9.30 | 8.78 | +1.31 | +17.54% | 7,350 | 8,163 | 0.75 | -0.71 | 14 | None |
MSFT | Options Chain | 425.27 | Call | 450.00 | 8/02 | Yes | 2.62 | 2.76 | 2.72 | +0.64 | +30.77% | 7,343 | 4,780 | 0.44 | 0.20 | 14 | None |
SOFI | Options Chain | 7.41 | Call | 7.50 | 8/02 | Yes | 0.45 | 0.46 | 0.46 | +0.04 | +9.53% | 7,297 | 26,573 | 1.20 | 0.50 | 7 | None |
DVN | Options Chain | 46.28 | Call | 49.00 | 8/02 | No | 0.05 | 0.06 | 0.05 | -0.07 | -58.34% | 7,290 | 2,003 | 0.28 | 0.07 | 10 | None |
AMD | Options Chain | 139.99 | Call | 150.00 | 8/02 | Yes | 2.53 | 2.65 | 2.65 | +0.10 | +3.93% | 7,288 | 5,083 | 0.79 | 0.29 | 11 | None |
MMM | Options Chain | 127.16 | Put | 120.00 | 8/09 | Yes | 0.79 | 1.10 | 0.93 | % | 7,248 | 0 | 0.36 | -0.18 | 7 | None | |
AEO | Options Chain | 21.74 | Call | 22.00 | 8/02 | No | 0.39 | 0.43 | 0.39 | +0.03 | +8.34% | 7,244 | 1,131 | 0.42 | 0.44 | 18 | None |
PFE | Options Chain | 30.77 | Call | 30.00 | 8/16 | Yes | 1.33 | 1.38 | 1.35 | +0.52 | +62.66% | 7,228 | 37,260 | 0.30 | 0.67 | 7 | None |
GOOGL | Options Chain | 167.28 | Put | 165.00 | 8/02 | No | 1.85 | 1.93 | 1.87 | -0.49 | -20.77% | 7,200 | 1,929 | 0.31 | -0.37 | 17 | None |
PFE | Options Chain | 30.77 | Call | 32.00 | 8/02 | Yes | 0.24 | 0.26 | 0.25 | +0.14 | +127.28% | 7,137 | 2,642 | 0.40 | 0.25 | 7 | None |
GOOGL | Options Chain | 167.28 | Call | 190.00 | 9/20 | No | 0.94 | 1.05 | 0.95 | -0.25 | -20.84% | 7,101 | 14,109 | 0.25 | 0.12 | 17 | None |
NVDA | Options Chain | 113.06 | Put | 85.00 | 8/02 | No | 0.07 | 0.08 | 0.08 | -0.01 | -11.12% | 7,034 | 6,644 | 0.96 | -0.01 | 15 | None |
AAPL | Options Chain | 217.96 | Call | 227.50 | 8/02 | Yes | 1.43 | 1.53 | 1.48 | -0.22 | -12.95% | 7,028 | 6,173 | 0.38 | 0.23 | 8 | None |
IREN | Options Chain | 9.43 | Put | 8.00 | 8/30 | No | 0.65 | 0.80 | 0.67 | +0.04 | +6.35% | 7,019 | 32 | 1.28 | -0.25 | 11 | None |
GOOG | Options Chain | 169.16 | Call | 170.00 | 8/02 | No | 2.10 | 2.33 | 2.27 | -0.95 | -29.51% | 7,004 | 1,186 | 0.30 | 0.44 | 17 | None |
RIVN | Options Chain | 16.21 | Put | 12.50 | 3/21 | Yes | 1.66 | 1.75 | 1.61 | -0.01 | -0.62% | 7,000 | 3,793 | 0.74 | -0.23 | 11 | None |
NVDA | Options Chain | 113.06 | Put | 102.00 | 8/02 | No | 0.56 | 0.59 | 0.58 | -0.30 | -34.10% | 6,969 | 2,310 | 0.65 | -0.11 | 15 | None |
NDAQ | Options Chain | 66.96 | Put | 65.00 | 8/16 | Yes | 0.30 | 1.00 | 0.55 | +0.05 | +10.00% | 6,967 | 4,486 | 0.21 | -0.24 | 7 | None |
NVDA | Options Chain | 113.06 | Call | 131.00 | 8/02 | No | 0.10 | 0.11 | 0.10 | -0.05 | -33.34% | 6,925 | 6,055 | 0.56 | 0.04 | 15 | None |
NVDA | Options Chain | 113.06 | Call | 144.00 | 8/02 | No | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 6,841 | 3,486 | 0.72 | 0.00 | 15 | None |
TSLA | Options Chain | 219.80 | Put | 220.00 | 8/16 | No | 9.55 | 9.70 | 9.70 | -0.55 | -5.37% | 6,816 | 16,726 | 0.48 | -0.47 | 10 | None |
NVDA | Options Chain | 113.06 | Put | 115.00 | 8/30 | Yes | 9.65 | 9.85 | 10.09 | -0.23 | -2.23% | 6,791 | 5,738 | 0.65 | -0.48 | 15 | None |
TELL | Options Chain | 0.92 | Call | 1.00 | 1/16 | Yes | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 6,775 | 17,951 | 0.21 | 0.47 | 5 | None |
TSLA | Options Chain | 219.80 | Call | 240.00 | 8/16 | No | 3.35 | 3.45 | 3.45 | -0.81 | -19.02% | 6,742 | 15,001 | 0.47 | 0.24 | 10 | None |
NVDA | Options Chain | 113.06 | Put | 100.00 | 8/09 | No | 0.95 | 1.03 | 0.97 | -0.26 | -21.14% | 6,668 | 12,185 | 0.61 | -0.13 | 15 | None |
NVDA | Options Chain | 113.06 | Call | 130.00 | 8/09 | No | 0.46 | 0.49 | 0.47 | -0.10 | -17.55% | 6,660 | 12,674 | 0.51 | 0.09 | 15 | None |
NDAQ | Options Chain | 66.96 | Put | 62.50 | 8/16 | Yes | 0.15 | 0.20 | 0.15 | -0.04 | -21.06% | 6,660 | 230 | 0.23 | -0.10 | 7 | None |
NVDA | Options Chain | 113.06 | Call | 126.00 | 8/02 | No | 0.27 | 0.29 | 0.28 | -0.10 | -26.32% | 6,641 | 10,892 | 0.53 | 0.08 | 15 | None |
PARA | Options Chain | 11.19 | Put | 11.50 | 8/09 | No | 0.06 | 0.40 | 0.28 | +0.12 | +75.00% | 6,622 | 4,810 | 0.26 | -0.68 | 3 | None |
COIN | Options Chain | 231.52 | Call | 270.00 | 8/02 | Yes | 5.35 | 5.40 | 5.40 | +2.65 | +96.37% | 6,620 | 16,277 | 1.06 | 0.26 | 12 | None |
F | Options Chain | 11.16 | Put | 11.00 | 1/17 | Yes | 0.86 | 0.92 | 0.89 | -0.06 | -6.32% | 6,615 | 15,881 | 0.32 | -0.44 | 14 | None |
IGT | Options Chain | 20.16 | Call | 25.00 | 8/16 | Yes | 0.30 | 0.45 | 0.41 | +0.26 | +173.34% | 6,611 | 6,937 | 0.38 | 0.32 | 13 | None |
AAPL | Options Chain | 217.96 | Call | 250.00 | 9/20 | Yes | 0.86 | 0.94 | 0.90 | -0.13 | -12.63% | 6,609 | 23,552 | 0.25 | 0.11 | 8 | None |
TSLA | Options Chain | 219.80 | Call | 300.00 | 8/02 | No | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 6,607 | 18,890 | 0.82 | 0.00 | 10 | None |
TSLA | Options Chain | 219.80 | Put | 195.00 | 8/02 | No | 0.45 | 0.47 | 0.46 | -0.33 | -41.78% | 6,602 | 5,484 | 0.57 | -0.05 | 10 | None |
ALB | Options Chain | 92.80 | Put | 75.00 | 8/30 | Yes | 0.71 | 1.19 | 0.95 | -0.05 | -5.00% | 6,597 | 4,047 | 0.60 | -0.11 | 13 | None |
NVDA | Options Chain | 113.06 | Put | 113.00 | 8/16 | No | 5.50 | 5.65 | 5.75 | -0.55 | -8.73% | 6,581 | 25,592 | 0.54 | -0.46 | 15 | None |
AMZN | Options Chain | 182.50 | Call | 185.00 | 8/02 | Yes | 5.90 | 6.05 | 6.00 | +0.95 | +18.82% | 6,552 | 11,707 | 0.69 | 0.47 | 14 | None |
NVDA | Options Chain | 113.06 | Put | 95.00 | 8/16 | No | 0.81 | 0.86 | 0.84 | -0.16 | -16.00% | 6,537 | 31,347 | 0.62 | -0.11 | 15 | None |
BAC | Options Chain | 41.67 | Call | 42.00 | 8/02 | No | 0.37 | 0.40 | 0.36 | -0.12 | -25.00% | 6,535 | 1,982 | 0.22 | 0.42 | 12 | None |
TSLA | Options Chain | 219.80 | Put | 207.50 | 8/02 | No | 1.64 | 1.71 | 1.70 | -0.68 | -28.58% | 6,496 | 1,002 | 0.51 | -0.19 | 10 | None |
F | Options Chain | 11.16 | Call | 11.00 | 8/02 | No | 0.30 | 0.32 | 0.32 | -0.10 | -23.81% | 6,492 | 2,511 | 0.33 | 0.65 | 14 | None |
AFRM | Options Chain | 27.10 | Call | 29.50 | 8/02 | No | 0.29 | 0.34 | 0.30 | +0.03 | +11.12% | 6,491 | 2,492 | 0.72 | 0.23 | 4 | None |
NVDA | Options Chain | 113.06 | Call | 130.00 | 8/23 | No | 1.39 | 1.50 | 1.44 | -0.07 | -4.64% | 6,478 | 12,487 | 0.50 | 0.19 | 15 | None |
PFE | Options Chain | 30.77 | Put | 25.00 | 9/20 | Yes | 0.07 | 0.11 | 0.08 | 0.00 | 0.00% | 6,476 | 39,403 | 0.35 | -0.06 | 7 | None |
BAC | Options Chain | 41.67 | Call | 43.00 | 8/02 | No | 0.10 | 0.12 | 0.11 | -0.06 | -35.30% | 6,471 | 9,344 | 0.21 | 0.16 | 12 | None |
PLTR | Options Chain | 27.18 | Call | 28.50 | 8/02 | No | 0.25 | 0.29 | 0.26 | +0.04 | +18.19% | 6,440 | 6,137 | 0.47 | 0.25 | 11 | None |
GOOGL | Options Chain | 167.28 | Put | 140.00 | 8/16 | No | 0.13 | 0.18 | 0.16 | -0.07 | -30.44% | 6,394 | 24,047 | 0.39 | -0.02 | 17 | None |
RUN | Options Chain | 17.86 | Call | 22.50 | 1/17 | Yes | 2.62 | 2.90 | 2.83 | 0.00 | 0.00% | 6,336 | 29,329 | 0.84 | 0.48 | 7 | None |
GPS | Options Chain | 21.11 | Call | 23.00 | 8/16 | No | 0.40 | 0.58 | 0.40 | -0.03 | -6.98% | 6,332 | 8,227 | 0.51 | 0.29 | 16 | None |
MU | Options Chain | 109.41 | Call | 120.00 | 8/02 | No | 0.23 | 0.29 | 0.21 | -0.10 | -32.26% | 6,325 | 1,854 | 0.46 | 0.08 | 6 | None |
SIRI | Options Chain | 3.72 | Put | 5.00 | 9/20 | Yes | 2.14 | 2.30 | 2.09 | -0.16 | -7.12% | 6,317 | 98,797 | 1.13 | -0.85 | 12 | None |
NVDA | Options Chain | 113.06 | Call | 150.00 | 8/16 | No | 0.11 | 0.12 | 0.11 | -0.03 | -21.43% | 6,260 | 95,324 | 0.56 | 0.02 | 15 | None |
SIRI | Options Chain | 3.72 | Put | 4.00 | 8/16 | Yes | 0.80 | 0.87 | 0.82 | -0.01 | -1.21% | 6,254 | 42,301 | 0.97 | -0.71 | 12 | None |
PLTR | Options Chain | 27.18 | Put | 24.50 | 8/02 | No | 0.06 | 0.07 | 0.07 | -0.10 | -58.83% | 6,247 | 2,009 | 0.53 | -0.06 | 11 | None |
NVDA | Options Chain | 113.06 | Call | 132.00 | 8/02 | No | 0.08 | 0.10 | 0.09 | -0.05 | -35.72% | 6,215 | 10,383 | 0.56 | 0.03 | 15 | None |
NVDA | Options Chain | 113.06 | Put | 120.00 | 8/16 | No | 9.20 | 10.00 | 9.68 | -0.67 | -6.48% | 6,211 | 62,468 | 0.52 | -0.65 | 15 | None |
NVDA | Options Chain | 113.06 | Call | 125.00 | 9/20 | Yes | 6.35 | 6.45 | 6.38 | +0.08 | +1.27% | 6,189 | 64,280 | 0.59 | 0.38 | 15 | None |
AEO | Options Chain | 21.74 | Call | 23.00 | 8/02 | No | 0.10 | 0.13 | 0.12 | +0.01 | +9.10% | 6,188 | 90 | 0.41 | 0.18 | 18 | None |
AAPL | Options Chain | 217.96 | Put | 215.00 | 8/02 | Yes | 3.40 | 3.60 | 3.43 | -0.57 | -14.25% | 6,177 | 6,321 | 0.41 | -0.39 | 8 | None |
SNAP | Options Chain | 13.33 | Call | 15.00 | 12/20 | Yes | 1.82 | 1.85 | 1.83 | -0.09 | -4.69% | 6,175 | 4,139 | 0.69 | 0.50 | 7 | None |
CORZ | Options Chain | 9.41 | Call | 13.00 | 9/20 | Yes | 0.45 | 0.65 | 0.60 | +0.15 | +33.34% | 6,161 | 1,146 | 0.87 | 0.30 | 6 | None |
GOOGL | Options Chain | 167.28 | Call | 140.00 | 8/16 | No | 25.20 | 29.95 | 27.82 | -2.04 | -6.84% | 6,156 | 19,476 | 0.48 | 0.98 | 17 | None |
XPEV | Options Chain | 8.51 | Call | 9.00 | 8/02 | No | 0.15 | 0.17 | 0.16 | +0.03 | +23.08% | 6,135 | 1,830 | 0.73 | 0.31 | 12 | None |
TSLA | Options Chain | 219.80 | Put | 150.00 | 10/18 | Yes | 1.69 | 1.72 | 1.72 | -0.06 | -3.38% | 6,131 | 11,617 | 0.58 | -0.07 | 10 | None |
SIRI | Options Chain | 3.72 | Put | 5.00 | 8/16 | Yes | 1.73 | 1.89 | 1.57 | -0.20 | -11.30% | 6,115 | 147,999 | 1.80 | -0.91 | 12 | None |
AMZN | Options Chain | 182.50 | Call | 182.50 | 8/02 | Yes | 7.05 | 7.30 | 7.21 | +1.11 | +18.20% | 6,110 | 2,649 | 0.70 | 0.53 | 14 | None |
CORZ | Options Chain | 9.41 | Call | 13.00 | 8/16 | Yes | 0.10 | 0.20 | 0.18 | +0.04 | +28.58% | 6,099 | 24,622 | 0.89 | 0.17 | 6 | None |
NVDA | Options Chain | 113.06 | Call | 125.00 | 8/09 | No | 0.99 | 1.05 | 1.04 | -0.11 | -9.57% | 6,082 | 6,422 | 0.51 | 0.18 | 15 | None |
GOOGL | Options Chain | 167.28 | Put | 165.00 | 8/09 | No | 2.23 | 2.77 | 2.90 | -0.27 | -8.52% | 6,078 | 892 | 0.29 | -0.39 | 17 | None |
TSLA | Options Chain | 219.80 | Call | 300.00 | 8/16 | No | 0.19 | 0.20 | 0.20 | -0.06 | -23.08% | 6,044 | 28,774 | 0.59 | 0.02 | 10 | None |
WAL | Options Chain | 81.39 | Call | 95.00 | 1/17 | Yes | 4.30 | 4.50 | 4.40 | +0.45 | +11.40% | 6,038 | 33 | 0.39 | 0.34 | 13 | None |
AMC | Options Chain | 5.18 | Put | 5.00 | 9/20 | Yes | 0.53 | 0.55 | 0.53 | -0.08 | -13.12% | 6,018 | 8,693 | 0.81 | -0.39 | 9 | None |
GME | Options Chain | 23.95 | Call | 30.00 | 8/02 | No | 0.16 | 0.18 | 0.18 | -0.04 | -18.19% | 6,006 | 10,091 | 1.14 | 0.09 | 15 | None |
AMD | Options Chain | 139.99 | Call | 140.00 | 8/02 | Yes | 6.30 | 6.50 | 6.35 | +0.37 | +6.19% | 5,993 | 1,353 | 0.82 | 0.53 | 11 | None |
NVDA | Options Chain | 113.06 | Call | 110.00 | 8/09 | No | 6.70 | 6.85 | 6.75 | +0.20 | +3.06% | 5,988 | 7,277 | 0.56 | 0.63 | 15 | None |
CMTL | Options Chain | 3.15 | Call | 5.00 | 9/20 | No | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 5,902 | 280 | 0.82 | 0.16 | 11 | None |
MMM | Options Chain | 127.16 | Call | 150.00 | 8/16 | Yes | 0.42 | 0.50 | 0.44 | % | 5,886 | 0 | 0.45 | 0.06 | 7 | None | |
PFE | Options Chain | 30.77 | Call | 29.00 | 9/20 | Yes | 2.35 | 2.60 | 2.52 | +0.72 | +40.00% | 5,884 | 19,215 | 0.26 | 0.75 | 7 | None |
TSLA | Options Chain | 219.80 | Put | 180.00 | 8/02 | No | 0.14 | 0.15 | 0.14 | -0.11 | -44.00% | 5,874 | 24,791 | 0.71 | 0.00 | 10 | None |
MMM | Options Chain | 127.16 | Call | 130.00 | 8/16 | Yes | 2.90 | 3.10 | 2.95 | +2.84 | +2,581.82% | 5,861 | 14 | 0.33 | 0.43 | 7 | None |
PLTR | Options Chain | 27.18 | Call | 27.00 | 8/02 | No | 0.81 | 0.83 | 0.82 | +0.16 | +24.25% | 5,856 | 7,349 | 0.47 | 0.56 | 11 | None |
AAPL | Options Chain | 217.96 | Call | 222.50 | 8/02 | Yes | 2.94 | 3.10 | 3.01 | -0.19 | -5.94% | 5,834 | 3,905 | 0.40 | 0.37 | 8 | None |
GOOG | Options Chain | 169.16 | Put | 165.00 | 8/02 | No | 1.34 | 1.48 | 1.38 | -0.44 | -24.18% | 5,816 | 1,577 | 0.32 | -0.29 | 17 | None |
KMI | Options Chain | 21.07 | Call | 22.00 | 8/30 | No | 0.13 | 0.16 | 0.14 | +0.05 | +55.56% | 5,809 | 220 | 0.17 | 0.23 | 10 | None |
CSX | Options Chain | 33.60 | Call | 35.00 | 9/20 | Yes | 1.10 | 1.20 | 1.12 | +0.32 | +40.00% | 5,773 | 475 | 0.25 | 0.46 | 10 | None |
GME | Options Chain | 23.95 | Call | 26.00 | 8/02 | No | 0.43 | 0.45 | 0.43 | -0.03 | -6.53% | 5,755 | 3,068 | 0.80 | 0.28 | 15 | None |
AAL | Options Chain | 10.62 | Call | 11.00 | 9/20 | No | 0.54 | 0.56 | 0.54 | -0.01 | -1.82% | 5,751 | 13,006 | 0.41 | 0.46 | 12 | None |
GM | Options Chain | 44.13 | Call | 50.00 | 8/16 | No | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 5,743 | 32,146 | 0.29 | 0.04 | 17 | None |
NVDA | Options Chain | 113.06 | Call | 120.00 | 8/23 | No | 3.80 | 3.90 | 3.85 | 0.00 | 0.00% | 5,708 | 14,319 | 0.51 | 0.38 | 15 | None |
NVDA | Options Chain | 113.06 | Put | 65.00 | 8/02 | No | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 5,699 | 20,691 | 1.44 | 0.00 | 15 | None |
HIMS | Options Chain | 23.25 | Call | 24.50 | 8/02 | No | 0.15 | 0.25 | 0.20 | -0.48 | -70.59% | 5,692 | 256 | 0.81 | 0.16 | 9 | None |
MMM | Options Chain | 127.16 | Call | 125.00 | 8/16 | Yes | 4.35 | 5.65 | 5.50 | +5.43 | +7,757.15% | 5,680 | 56 | 0.33 | 0.63 | 7 | None |
AAPL | Options Chain | 217.96 | Call | 220.00 | 8/16 | Yes | 5.50 | 5.85 | 5.55 | -0.15 | -2.64% | 5,675 | 27,133 | 0.30 | 0.47 | 8 | None |
TSLA | Options Chain | 219.80 | Put | 190.00 | 8/02 | No | 0.29 | 0.30 | 0.30 | -0.22 | -42.31% | 5,652 | 5,386 | 0.62 | -0.02 | 10 | None |
NVDA | Options Chain | 113.06 | Call | 129.00 | 8/02 | No | 0.14 | 0.16 | 0.14 | -0.07 | -33.34% | 5,649 | 7,797 | 0.54 | 0.05 | 15 | None |
AMD | Options Chain | 139.99 | Call | 160.00 | 8/02 | Yes | 0.82 | 0.89 | 0.84 | -0.11 | -11.58% | 5,649 | 7,045 | 0.78 | 0.12 | 11 | None |
AMC | Options Chain | 5.18 | Call | 6.00 | 8/02 | No | 0.08 | 0.09 | 0.09 | -0.03 | -25.00% | 5,640 | 13,556 | 1.13 | 0.20 | 9 | None |
MSFT | Options Chain | 425.27 | Call | 455.00 | 8/02 | Yes | 1.65 | 2.36 | 1.93 | +0.46 | +31.30% | 5,593 | 1,922 | 0.44 | 0.15 | 14 | None |
TSLA | Options Chain | 219.80 | Put | 225.00 | 8/02 | No | 8.55 | 8.75 | 8.60 | -0.55 | -6.02% | 5,578 | 3,300 | 0.48 | -0.61 | 10 | None |
KEY | Options Chain | 16.13 | Call | 17.50 | 8/23 | No | 0.15 | 0.20 | 0.15 | +0.03 | +25.00% | 5,550 | 20 | 0.27 | 0.26 | 9 | None |
PFE | Options Chain | 30.77 | Call | 50.00 | 1/17 | Yes | 0.03 | 0.07 | 0.07 | +0.02 | +40.00% | 5,520 | 20,472 | 0.32 | 0.02 | 7 | None |
BILI | Options Chain | 14.94 | Call | 20.00 | 8/16 | Yes | 0.08 | 0.16 | 0.16 | +0.02 | +14.29% | 5,511 | 7,476 | 0.83 | 0.10 | 12 | None |
PFE | Options Chain | 30.77 | Call | 35.00 | 1/17 | Yes | 0.88 | 0.92 | 0.92 | +0.41 | +80.40% | 5,507 | 44,477 | 0.26 | 0.27 | 7 | None |
NVDA | Options Chain | 113.06 | Call | 113.00 | 8/16 | No | 6.00 | 6.10 | 6.00 | +0.10 | +1.70% | 5,495 | 6,785 | 0.54 | 0.54 | 15 | None |
AAL | Options Chain | 10.62 | Put | 10.00 | 8/16 | No | 0.17 | 0.18 | 0.18 | 0.00 | 0.00% | 5,489 | 25,158 | 0.43 | -0.25 | 12 | None |
AMD | Options Chain | 139.99 | Put | 140.00 | 8/02 | Yes | 6.15 | 6.30 | 6.18 | -1.32 | -17.60% | 5,488 | 3,280 | 0.81 | -0.47 | 11 | None |
AAPL | Options Chain | 217.96 | Call | 220.00 | 9/20 | Yes | 8.65 | 8.90 | 8.64 | -0.31 | -3.47% | 5,480 | 45,961 | 0.26 | 0.51 | 8 | None |
NVDA | Options Chain | 113.06 | Put | 114.00 | 8/16 | No | 6.00 | 6.15 | 6.25 | -0.50 | -7.41% | 5,478 | 9,879 | 0.54 | -0.49 | 15 | None |
CNK | Options Chain | 21.31 | Call | 25.00 | 9/20 | Yes | 0.55 | 0.65 | 0.65 | +0.10 | +18.19% | 5,477 | 126 | 0.45 | 0.27 | 12 | None |
MSFT | Options Chain | 425.27 | Call | 440.00 | 10/18 | Yes | 15.75 | 16.10 | 15.90 | +2.10 | +15.22% | 5,471 | 1,122 | 0.25 | 0.45 | 14 | None |
SOFI | Options Chain | 7.41 | Call | 8.50 | 8/02 | Yes | 0.13 | 0.15 | 0.14 | -0.01 | -6.67% | 5,465 | 19,217 | 1.15 | 0.22 | 7 | None |
OLPX | Options Chain | 2.09 | Call | 1.50 | 8/16 | Yes | 0.45 | 0.95 | 0.55 | -0.21 | -27.64% | 5,465 | 5,635 | 2.14 | 0.92 | 11 | None |
AMC | Options Chain | 5.18 | Put | 5.00 | 8/02 | No | 0.14 | 0.15 | 0.15 | -0.08 | -34.79% | 5,459 | 5,411 | 0.81 | -0.35 | 9 | None |
COIN | Options Chain | 231.52 | Call | 250.00 | 8/02 | Yes | 11.10 | 11.50 | 11.29 | +4.69 | +71.07% | 5,457 | 1,294 | 1.05 | 0.46 | 12 | None |
AAPL | Options Chain | 217.96 | Put | 200.00 | 8/02 | Yes | 0.40 | 0.47 | 0.46 | -0.23 | -33.34% | 5,438 | 7,035 | 0.44 | -0.07 | 8 | None |
VALE | Options Chain | 10.86 | Call | 20.00 | 1/16 | Yes | 0.10 | 0.11 | 0.11 | +0.01 | +10.00% | 5,436 | 141,037 | 0.32 | 0.07 | 11 | None |
AAPL | Options Chain | 217.96 | Call | 217.50 | 8/02 | Yes | 5.25 | 5.40 | 5.34 | -0.11 | -2.02% | 5,432 | 1,784 | 0.40 | 0.54 | 8 | None |
F | Options Chain | 11.16 | Call | 12.00 | 8/02 | No | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 5,428 | 4,990 | 0.41 | 0.09 | 14 | None |
MSFT | Options Chain | 425.27 | Call | 435.00 | 10/18 | Yes | 18.05 | 18.35 | 18.15 | +2.25 | +14.16% | 5,415 | 7,680 | 0.25 | 0.48 | 14 | None |
NVDA | Options Chain | 113.06 | Call | 180.00 | 1/16 | Yes | 13.60 | 13.90 | 14.50 | -0.15 | -1.03% | 5,411 | 12,916 | 0.52 | 0.38 | 15 | None |
BTU | Options Chain | 21.86 | Call | 24.00 | 8/16 | Yes | 0.27 | 0.30 | 0.29 | 0.00 | 0.00% | 5,409 | 4,741 | 0.41 | 0.24 | 18 | None |
AAL | Options Chain | 10.62 | Call | 11.00 | 8/16 | No | 0.26 | 0.29 | 0.27 | 0.00 | 0.00% | 5,406 | 27,019 | 0.41 | 0.38 | 12 | None |
AAPL | Options Chain | 217.96 | Call | 240.00 | 9/20 | Yes | 2.05 | 2.13 | 2.04 | -0.23 | -10.14% | 5,399 | 36,252 | 0.25 | 0.19 | 8 | None |
MSFT | Options Chain | 425.27 | Call | 430.00 | 8/02 | Yes | 8.85 | 9.15 | 9.01 | +2.11 | +30.58% | 5,395 | 1,928 | 0.47 | 0.45 | 14 | None |
TSLA | Options Chain | 219.80 | Call | 232.50 | 8/02 | No | 1.52 | 1.72 | 1.66 | -0.96 | -36.65% | 5,378 | 1,528 | 0.47 | 0.22 | 10 | None |
AAL | Options Chain | 10.62 | Call | 10.50 | 8/02 | No | 0.28 | 0.32 | 0.30 | -0.03 | -9.10% | 5,368 | 3,254 | 0.40 | 0.59 | 12 | None |
DIS | Options Chain | 89.21 | Call | 95.00 | 8/02 | No | 0.09 | 0.10 | 0.10 | -0.03 | -23.08% | 5,365 | 8,265 | 0.26 | 0.06 | 8 | None |
NXE | Options Chain | 6.52 | Call | 6.00 | 2/21 | Yes | 1.60 | 1.65 | 1.60 | +0.10 | +6.67% | 5,359 | 36 | 0.66 | 0.70 | 13 | None |
NVDA | Options Chain | 113.06 | Put | 103.00 | 8/02 | No | 0.66 | 0.71 | 0.68 | -0.34 | -33.34% | 5,339 | 2,733 | 0.64 | -0.13 | 15 | None |
NVDA | Options Chain | 113.06 | Put | 120.00 | 8/02 | No | 7.40 | 8.35 | 8.00 | -0.76 | -8.68% | 5,336 | 17,559 | 0.54 | -0.78 | 15 | None |
OXY | Options Chain | 60.54 | Call | 65.00 | 1/17 | Yes | 2.49 | 2.86 | 2.65 | -0.13 | -4.68% | 5,326 | 9,624 | 0.24 | 0.40 | 10 | None |
NVDA | Options Chain | 113.06 | Put | 110.00 | 8/09 | No | 3.25 | 3.45 | 3.40 | -0.55 | -13.93% | 5,317 | 8,053 | 0.57 | -0.37 | 15 | None |
AAPL | Options Chain | 217.96 | Call | 250.00 | 8/23 | Yes | 0.27 | 0.30 | 0.27 | -0.11 | -28.95% | 5,309 | 2,162 | 0.28 | 0.03 | 8 | None |
DBX | Options Chain | 24.00 | Call | 25.00 | 9/20 | Yes | 1.05 | 1.15 | 1.15 | +0.14 | +13.87% | 5,298 | 13 | 0.36 | 0.46 | 12 | None |
RIOT | Options Chain | 11.20 | Call | 13.00 | 8/02 | Yes | 0.24 | 0.25 | 0.25 | +0.06 | +31.58% | 5,293 | 6,013 | 1.29 | 0.23 | 17 | None |
HUT | Options Chain | 14.79 | Call | 17.00 | 8/02 | No | 0.39 | 0.54 | 0.47 | +0.13 | +38.24% | 5,286 | 173 | 1.26 | 0.31 | 7 | None |
MSFT | Options Chain | 425.27 | Put | 395.00 | 8/16 | Yes | 3.60 | 4.00 | 3.85 | -1.80 | -31.86% | 5,279 | 3,334 | 0.36 | -0.17 | 14 | None |
MMM | Options Chain | 127.16 | Put | 120.00 | 8/02 | Yes | 0.45 | 0.53 | 0.53 | % | 5,265 | 0 | 0.40 | -0.12 | 7 | None | |
AAPL | Options Chain | 217.96 | Put | 197.50 | 8/02 | Yes | 0.26 | 0.37 | 0.34 | -0.17 | -33.34% | 5,264 | 176 | 0.46 | -0.04 | 8 | None |
AMZN | Options Chain | 182.50 | Put | 130.00 | 8/09 | Yes | 0.09 | 0.10 | 0.09 | -0.02 | -18.19% | 5,251 | 48 | 0.77 | -0.01 | 14 | None |
NWL | Options Chain | 8.91 | Call | 9.00 | 8/16 | Yes | 0.40 | 0.45 | 0.45 | +0.40 | +800.00% | 5,237 | 677 | 0.55 | 0.50 | 11 | None |
NVDA | Options Chain | 113.06 | Call | 112.00 | 8/09 | No | 5.35 | 5.60 | 5.58 | +0.18 | +3.34% | 5,232 | 2,319 | 0.55 | 0.56 | 15 | None |
GOOGL | Options Chain | 167.28 | Put | 160.00 | 8/02 | No | 0.60 | 0.91 | 0.67 | -0.47 | -41.23% | 5,226 | 3,341 | 0.33 | -0.16 | 17 | None |
NVDA | Options Chain | 113.06 | Call | 200.00 | 6/18 | Yes | 14.70 | 15.10 | 14.85 | -0.80 | -5.12% | 5,215 | 1,199 | 0.52 | 0.38 | 15 | None |
SPWR | Options Chain | 0.84 | Put | 1.00 | 8/02 | Yes | 0.24 | 0.30 | 0.27 | +0.05 | +22.73% | 5,193 | 984 | 3.34 | -0.58 | 13 | None |
MMM | Options Chain | 127.16 | Put | 125.00 | 8/02 | Yes | 1.66 | 1.70 | 1.66 | % | 5,183 | 0 | 0.37 | -0.34 | 7 | None | |
BA | Options Chain | 186.89 | Call | 195.00 | 8/16 | Yes | 3.60 | 3.80 | 3.65 | +0.40 | +12.31% | 5,175 | 5,266 | 0.37 | 0.34 | 5 | None |
SIRI | Options Chain | 3.72 | Call | 3.50 | 8/16 | Yes | 0.26 | 0.30 | 0.27 | -0.15 | -35.72% | 5,168 | 39,832 | 0.87 | 0.66 | 12 | None |
NVDA | Options Chain | 113.06 | Call | 135.00 | 8/16 | No | 0.53 | 0.55 | 0.55 | -0.04 | -6.78% | 5,168 | 29,659 | 0.51 | 0.09 | 15 | None |
AAPL | Options Chain | 217.96 | Put | 205.00 | 8/16 | Yes | 1.83 | 1.99 | 1.95 | -0.32 | -14.10% | 5,166 | 24,219 | 0.32 | -0.20 | 8 | None |
SIRI | Options Chain | 3.72 | Call | 3.50 | 8/02 | Yes | 0.24 | 0.26 | 0.25 | -0.18 | -41.86% | 5,157 | 2,018 | 0.52 | 0.65 | 12 | None |
ET | Options Chain | 16.13 | Call | 17.00 | 8/16 | Yes | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 5,155 | 34,253 | 0.19 | 0.15 | 12 | None |
TSM | Options Chain | 161.94 | Call | 165.00 | 8/16 | No | 5.30 | 5.45 | 5.32 | +0.32 | +6.40% | 5,153 | 15,801 | 0.42 | 0.46 | 20 |
Dividend Stock List |
WMT | Options Chain | 69.78 | Call | 71.00 | 8/02 | No | 0.20 | 0.22 | 0.21 | -0.16 | -43.25% | 5,153 | 4,519 | 0.16 | 0.26 | 13 | None |
F | Options Chain | 11.16 | Call | 11.50 | 8/09 | No | 0.12 | 0.15 | 0.13 | -0.08 | -38.10% | 5,133 | 3,680 | 0.33 | 0.31 | 14 | None |
NVDA | Options Chain | 113.06 | Put | 90.00 | 8/23 | No | 0.67 | 0.73 | 0.74 | -0.06 | -7.50% | 5,133 | 5,629 | 0.62 | -0.08 | 15 | None |
NVDA | Options Chain | 113.06 | Call | 130.00 | 9/20 | Yes | 4.90 | 5.00 | 4.95 | -0.02 | -0.41% | 5,132 | 135,237 | 0.59 | 0.31 | 15 | None |
RUN | Options Chain | 17.86 | Call | 19.00 | 8/16 | Yes | 1.20 | 1.38 | 1.21 | +0.03 | +2.55% | 5,132 | 1,366 | 0.99 | 0.44 | 7 | None |
SMMT | Options Chain | 11.55 | Put | 10.00 | 9/20 | Yes | 1.90 | 2.20 | 1.90 | +0.15 | +8.58% | 5,127 | 31 | 1.69 | -0.29 | 7 | None |
NVDA | Options Chain | 113.06 | Call | 113.00 | 8/09 | No | 5.00 | 5.10 | 5.06 | +0.08 | +1.61% | 5,122 | 3,898 | 0.55 | 0.53 | 15 | None |
NVDA | Options Chain | 113.06 | Put | 104.00 | 8/02 | No | 0.79 | 0.83 | 0.80 | -0.42 | -34.43% | 5,120 | 5,865 | 0.63 | -0.15 | 15 | None |
TSLA | Options Chain | 219.80 | Put | 200.00 | 8/16 | No | 2.86 | 3.00 | 2.91 | -0.39 | -11.82% | 5,108 | 29,038 | 0.50 | -0.19 | 10 | None |
ACI | Options Chain | 20.45 | Put | 20.00 | 8/16 | No | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 5,105 | 6,539 | 0.32 | -0.35 | 11 | None |
WMT | Options Chain | 69.78 | Call | 73.00 | 8/09 | No | 0.10 | 0.11 | 0.10 | -0.08 | -44.45% | 5,093 | 18,394 | 0.17 | 0.12 | 13 | None |
OXY | Options Chain | 60.54 | Call | 63.00 | 8/02 | No | 0.07 | 0.11 | 0.09 | -0.04 | -30.77% | 5,090 | 4,818 | 0.22 | 0.12 | 10 | None |
MARA | Options Chain | 21.57 | Call | 30.00 | 8/16 | Yes | 0.55 | 0.56 | 0.56 | +0.14 | +33.34% | 5,086 | 21,441 | 1.26 | 0.18 | 15 | None |
TSLA | Options Chain | 219.80 | Call | 245.00 | 8/02 | No | 0.42 | 0.45 | 0.43 | -0.41 | -48.81% | 5,076 | 3,824 | 0.50 | 0.06 | 10 | None |
CSX | Options Chain | 33.60 | Put | 34.00 | 8/02 | No | 0.25 | 0.35 | 0.25 | -0.30 | -54.55% | 5,070 | 56 | 0.25 | -0.36 | 10 | None |
NVDA | Options Chain | 113.06 | Put | 112.00 | 8/16 | No | 4.90 | 5.20 | 5.10 | -0.60 | -10.53% | 5,065 | 24,375 | 0.54 | -0.44 | 15 | None |
ABR | Options Chain | 13.62 | Call | 15.00 | 11/15 | Yes | 0.55 | 0.65 | 0.58 | +0.13 | +28.89% | 5,053 | 2 | 0.51 | 0.37 | 14 | None |
PLTR | Options Chain | 27.18 | Call | 27.50 | 8/02 | No | 0.58 | 0.59 | 0.58 | +0.10 | +20.84% | 5,048 | 5,744 | 0.47 | 0.45 | 11 | None |
UPST | Options Chain | 26.11 | Call | 29.00 | 8/02 | No | 0.29 | 0.35 | 0.32 | -0.15 | -31.92% | 5,042 | 2,324 | 0.84 | 0.21 | 6 | None |
NVDA | Options Chain | 113.06 | Put | 118.00 | 8/02 | No | 5.90 | 6.90 | 6.42 | -0.68 | -9.58% | 5,038 | 8,786 | 0.54 | -0.70 | 15 | None |
GENI | Options Chain | 6.58 | Call | 7.50 | 10/18 | Yes | 0.60 | 0.70 | 0.60 | +0.10 | +20.00% | 5,027 | 5,513 | 0.67 | 0.47 | 8 | None |
GME | Options Chain | 23.95 | Put | 23.50 | 8/02 | No | 0.50 | 0.53 | 0.53 | -0.12 | -18.47% | 5,024 | 1,339 | 0.62 | -0.36 | 15 | None |
GM | Options Chain | 44.13 | Call | 47.00 | 8/02 | No | 0.04 | 0.06 | 0.05 | -0.07 | -58.34% | 5,019 | 1,703 | 0.29 | 0.08 | 17 | None |
TKO | Options Chain | 107.65 | Call | 125.00 | 10/18 | No | 1.70 | 2.00 | 1.90 | +0.15 | +8.58% | 5,010 | 71 | 0.33 | 0.23 | 3 | None |
GOOGL | Options Chain | 167.28 | Call | 180.00 | 9/20 | No | 2.42 | 2.74 | 2.58 | -0.47 | -15.41% | 5,003 | 11,862 | 0.25 | 0.27 | 17 | None |
OXY | Options Chain | 60.54 | Put | 56.00 | 8/23 | Yes | 0.16 | 0.35 | 0.32 | -0.05 | -13.52% | 5,003 | 16 | 0.28 | -0.14 | 10 | None |
ABR | Options Chain | 13.62 | Call | 14.00 | 11/15 | Yes | 1.00 | 1.20 | 1.25 | +0.26 | +26.27% | 5,003 | 3 | 0.58 | 0.46 | 14 | None |
CMG | Options Chain | 50.82 | Call | 56.10 | 12/20 | Yes | 2.30 | 2.45 | 2.35 | -0.60 | -20.34% | 4,973 | 207 | 0.34 | 0.36 | 11 | None |
NVDA | Options Chain | 113.06 | Call | 190.00 | 8/02 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4,966 | 7,711 | 1.27 | 0.00 | 15 | None |
PFE | Options Chain | 30.77 | Call | 30.00 | 8/02 | Yes | 1.14 | 1.20 | 1.15 | +0.54 | +88.53% | 4,957 | 11,031 | 0.40 | 0.69 | 7 | None |
PFE | Options Chain | 30.77 | Call | 30.50 | 8/02 | Yes | 0.84 | 0.86 | 0.84 | +0.44 | +110.00% | 4,946 | 4,143 | 0.41 | 0.58 | 7 | None |
MMM | Options Chain | 127.16 | Put | 119.00 | 8/02 | Yes | 0.32 | 0.50 | 0.30 | % | 4,945 | 0 | 0.42 | -0.09 | 7 | None | |
NVDA | Options Chain | 113.06 | Call | 114.00 | 8/16 | No | 5.50 | 5.60 | 5.50 | +0.10 | +1.86% | 4,937 | 9,699 | 0.53 | 0.51 | 15 | None |
OXY | Options Chain | 60.54 | Put | 57.00 | 8/02 | No | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 4,936 | 343 | 0.26 | -0.05 | 10 | None |
DOCU | Options Chain | 55.10 | Call | 60.00 | 8/02 | No | 0.06 | 0.10 | 0.06 | -0.10 | -62.50% | 4,920 | 156 | 0.34 | 0.10 | 12 | None |
TXN | Options Chain | 201.99 | Put | 187.50 | 8/02 | No | 0.14 | 0.18 | 0.16 | -0.24 | -60.00% | 4,917 | 194 | 0.30 | 0.00 | 7 | None |
GM | Options Chain | 44.13 | Put | 50.00 | 8/16 | No | 5.30 | 7.75 | 5.95 | +0.13 | +2.24% | 4,909 | 12,367 | 0.74 | -0.96 | 17 | None |
NVDA | Options Chain | 113.06 | Call | 146.00 | 8/02 | No | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 4,907 | 1,258 | 0.74 | 0.00 | 15 | None |
AMD | Options Chain | 139.99 | Call | 170.00 | 8/02 | Yes | 0.25 | 0.29 | 0.25 | -0.09 | -26.48% | 4,896 | 6,622 | 0.80 | 0.05 | 11 | None |
AMD | Options Chain | 139.99 | Call | 155.00 | 8/02 | Yes | 1.50 | 1.57 | 1.53 | +0.01 | +0.66% | 4,887 | 6,085 | 0.78 | 0.19 | 11 | None |
NVDA | Options Chain | 113.06 | Call | 127.00 | 8/16 | No | 1.33 | 1.43 | 1.34 | -0.14 | -9.46% | 4,875 | 64,052 | 0.51 | 0.20 | 15 | None |
WULF | Options Chain | 4.42 | Call | 6.00 | 11/15 | No | 0.65 | 0.70 | 0.68 | -0.01 | -1.45% | 4,849 | 17,321 | 1.17 | 0.45 | 4 | None |
JD | Options Chain | 26.33 | Put | 21.50 | 8/02 | No | 0.00 | 0.01 | 0.01 | % | 4,849 | 0 | 0.68 | 0.00 | 20 | None | |
BABA | Options Chain | 76.53 | Call | 82.00 | 8/02 | No | 0.12 | 0.16 | 0.13 | -0.02 | -13.34% | 4,835 | 3,661 | 0.34 | 0.08 | 19 | None |
NVDA | Options Chain | 113.06 | Put | 80.00 | 8/02 | No | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 4,817 | 19,562 | 1.09 | 0.00 | 15 | None |
PFE | Options Chain | 30.77 | Call | 31.00 | 8/02 | Yes | 0.58 | 0.59 | 0.60 | +0.31 | +106.90% | 4,808 | 5,527 | 0.40 | 0.46 | 7 | None |
AMZN | Options Chain | 182.50 | Call | 215.00 | 8/02 | Yes | 0.16 | 0.17 | 0.17 | -0.04 | -19.05% | 4,794 | 3,837 | 0.61 | 0.03 | 14 | None |
TSLA | Options Chain | 219.80 | Put | 210.00 | 8/16 | No | 5.40 | 5.55 | 5.50 | -0.50 | -8.34% | 4,787 | 15,772 | 0.48 | -0.31 | 10 | None |
CELH | Options Chain | 46.40 | Call | 50.00 | 8/02 | No | 1.03 | 1.06 | 1.03 | +0.37 | +56.07% | 4,770 | 3,125 | 0.68 | 0.35 | 13 | None |
NVDA | Options Chain | 113.06 | Call | 116.50 | 8/16 | No | 4.35 | 4.45 | 4.37 | -0.18 | -3.96% | 4,766 | 2,478 | 0.53 | 0.44 | 15 | None |
MARA | Options Chain | 21.57 | Call | 25.00 | 8/02 | Yes | 0.50 | 0.52 | 0.50 | +0.13 | +35.14% | 4,763 | 7,447 | 1.32 | 0.23 | 15 | None |
C | Options Chain | 64.37 | Call | 68.00 | 8/02 | No | 0.09 | 0.12 | 0.10 | -0.01 | -9.10% | 4,736 | 2,930 | 0.24 | 0.12 | 14 | None |
AAL | Options Chain | 10.62 | Put | 8.00 | 12/20 | Yes | 0.19 | 0.23 | 0.23 | +0.05 | +27.78% | 4,730 | 6,041 | 0.46 | -0.13 | 12 | None |
NVDA | Options Chain | 113.06 | Put | 130.00 | 8/16 | No | 17.25 | 17.80 | 17.56 | -0.59 | -3.26% | 4,729 | 32,751 | 0.49 | -0.85 | 15 | None |
ABT | Options Chain | 105.24 | Put | 100.00 | 8/02 | No | 0.54 | 0.91 | 0.83 | +0.43 | +107.50% | 4,720 | 779 | 0.45 | -0.20 | 10 | None |
MPW | Options Chain | 5.31 | Put | 5.00 | 8/02 | No | 0.06 | 0.11 | 0.11 | -0.02 | -15.39% | 4,713 | 5,344 | 0.75 | -0.28 | 5 | None |
RIVN | Options Chain | 16.21 | Call | 17.00 | 8/02 | No | 0.27 | 0.29 | 0.27 | -0.07 | -20.59% | 4,711 | 6,022 | 0.64 | 0.31 | 11 | None |
AMD | Options Chain | 139.99 | Call | 145.00 | 8/02 | Yes | 4.10 | 4.30 | 4.25 | +0.23 | +5.73% | 4,708 | 3,875 | 0.80 | 0.40 | 11 | None |
SNAP | Options Chain | 13.33 | Put | 9.00 | 8/16 | Yes | 0.11 | 0.15 | 0.11 | +0.04 | +57.15% | 4,700 | 3,237 | 1.23 | -0.07 | 7 | None |
RIVN | Options Chain | 16.21 | Call | 17.00 | 8/09 | Yes | 0.75 | 0.81 | 0.80 | -0.08 | -9.10% | 4,691 | 1,894 | 0.87 | 0.43 | 11 | None |
TSLA | Options Chain | 219.80 | Call | 245.00 | 8/16 | No | 2.47 | 2.65 | 2.52 | -0.78 | -23.64% | 4,683 | 6,366 | 0.47 | 0.19 | 10 | None |
AMC | Options Chain | 5.18 | Call | 5.00 | 8/02 | No | 0.30 | 0.34 | 0.33 | -0.03 | -8.34% | 4,679 | 9,090 | 0.80 | 0.65 | 9 | None |
MSFT | Options Chain | 425.27 | Call | 425.00 | 8/02 | Yes | 11.25 | 11.65 | 11.40 | +2.40 | +26.67% | 4,676 | 1,172 | 0.47 | 0.53 | 14 | None |
BMY | Options Chain | 50.45 | Call | 46.00 | 8/09 | Yes | 4.20 | 5.20 | 4.60 | +3.30 | +253.85% | 4,673 | 4,620 | 0.35 | 0.91 | 10 | None |
NVDA | Options Chain | 113.06 | Call | 125.00 | 8/30 | Yes | 4.70 | 4.80 | 4.70 | -0.25 | -5.06% | 4,664 | 8,711 | 0.63 | 0.35 | 15 | None |
GOOGL | Options Chain | 167.28 | Call | 170.00 | 8/16 | No | 3.25 | 3.40 | 3.30 | -0.65 | -16.46% | 4,661 | 4,039 | 0.27 | 0.43 | 17 | None |
IQ | Options Chain | 3.11 | Call | 4.00 | 8/30 | Yes | 0.05 | 0.07 | 0.05 | -0.01 | -16.67% | 4,654 | 7,887 | 0.31 | 0.00 | 14 | None |
GOOG | Options Chain | 169.16 | Call | 175.00 | 8/30 | No | 3.00 | 3.40 | 3.10 | -0.90 | -22.50% | 4,650 | 438 | 0.26 | 0.36 | 17 | None |
GRPN | Options Chain | 17.46 | Call | 16.00 | 8/02 | Yes | 2.70 | 3.20 | 2.95 | +0.40 | +15.69% | 4,640 | 131 | 1.76 | 0.72 | 9 | None |
CELH | Options Chain | 46.40 | Call | 48.50 | 8/02 | No | 1.59 | 1.62 | 1.60 | % | 4,618 | 0 | 0.68 | 0.48 | 13 | None | |
NVDA | Options Chain | 113.06 | Call | 118.00 | 8/16 | No | 3.75 | 3.85 | 3.80 | +0.05 | +1.34% | 4,618 | 8,485 | 0.52 | 0.40 | 15 | None |
PLTR | Options Chain | 27.18 | Put | 27.00 | 8/02 | No | 0.60 | 0.63 | 0.63 | -0.36 | -36.37% | 4,586 | 5,450 | 0.48 | -0.44 | 11 | None |
PFE | Options Chain | 30.77 | Call | 40.00 | 1/17 | Yes | 0.27 | 0.29 | 0.28 | +0.09 | +47.37% | 4,586 | 50,053 | 0.27 | 0.10 | 7 | None |
NVDA | Options Chain | 113.06 | Put | 115.00 | 8/09 | No | 5.45 | 5.95 | 5.70 | -0.79 | -12.18% | 4,583 | 6,554 | 0.54 | -0.53 | 15 | None |
NVDA | Options Chain | 113.06 | Call | 120.00 | 9/20 | Yes | 8.00 | 8.20 | 8.10 | +0.10 | +1.25% | 4,572 | 85,977 | 0.59 | 0.45 | 15 | None |
NOVA | Options Chain | 8.04 | Call | 9.00 | 8/16 | Yes | 0.70 | 0.80 | 0.75 | +0.15 | +25.00% | 4,568 | 2,486 | 1.43 | 0.44 | 10 |
Small Cap Stock List |
INTC | Options Chain | 31.10 | Put | 32.50 | 1/17 | Yes | 3.75 | 3.85 | 3.90 | +0.14 | +3.73% | 4,566 | 29,175 | 0.40 | -0.47 | 9 | None |
NVDA | Options Chain | 113.06 | Put | 116.00 | 8/09 | No | 6.00 | 6.50 | 6.36 | -0.44 | -6.48% | 4,563 | 6,081 | 0.54 | -0.57 | 15 | None |
TER | Options Chain | 126.46 | Put | 105.00 | 9/20 | Yes | 0.95 | 1.50 | 1.07 | -0.18 | -14.40% | 4,553 | 4,616 | 0.43 | -0.11 | 12 | None |
VZ | Options Chain | 40.09 | Call | 42.00 | 8/23 | No | 0.01 | 0.20 | 0.17 | -0.02 | -10.53% | 4,514 | 1,248 | 0.16 | 0.18 | 10 | None |
DG | Options Chain | 118.31 | Put | 100.00 | 9/06 | Yes | 0.55 | 1.92 | 1.25 | % | 4,507 | 0 | 0.49 | -0.10 | 12 | None | |
NKE | Options Chain | 72.56 | Call | 76.00 | 8/02 | No | 0.12 | 0.14 | 0.12 | -0.02 | -14.29% | 4,489 | 3,092 | 0.26 | 0.10 | 15 | None |
PFE | Options Chain | 30.77 | Put | 30.00 | 8/02 | Yes | 0.33 | 0.36 | 0.35 | -0.42 | -54.55% | 4,468 | 2,151 | 0.40 | -0.31 | 7 | None |
JPM | Options Chain | 208.67 | Call | 215.00 | 10/18 | Yes | 8.05 | 8.25 | 8.04 | +1.09 | +15.69% | 4,451 | 2,253 | 0.21 | 0.50 | 17 | None |
TSLA | Options Chain | 219.80 | Call | 230.00 | 8/16 | No | 6.00 | 6.10 | 6.07 | -0.93 | -13.29% | 4,450 | 9,627 | 0.46 | 0.38 | 10 | None |
SOUN | Options Chain | 5.12 | Call | 5.50 | 8/02 | No | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 4,448 | 3,105 | 0.92 | 0.31 | 3 | None |
JPM | Options Chain | 208.67 | Call | 215.00 | 8/02 | No | 1.23 | 1.30 | 1.25 | +0.60 | +92.31% | 4,441 | 2,947 | 0.19 | 0.33 | 17 | None |
PFE | Options Chain | 30.77 | Call | 32.00 | 8/16 | Yes | 0.42 | 0.44 | 0.43 | +0.22 | +104.77% | 4,425 | 13,381 | 0.30 | 0.28 | 7 | None |
AMC | Options Chain | 5.18 | Put | 4.50 | 8/02 | No | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 4,413 | 8,876 | 0.88 | -0.17 | 9 | None |
NVDA | Options Chain | 113.06 | Call | 142.00 | 8/02 | No | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 4,398 | 4,887 | 0.70 | 0.01 | 15 | None |
NVDA | Options Chain | 113.06 | Call | 141.00 | 8/02 | No | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 4,396 | 3,588 | 0.68 | 0.01 | 15 | None |
GOOGL | Options Chain | 167.28 | Call | 170.00 | 9/20 | No | 6.10 | 6.25 | 6.05 | -0.72 | -10.64% | 4,377 | 5,116 | 0.27 | 0.48 | 17 | None |
AAPL | Options Chain | 217.96 | Call | 240.00 | 8/02 | Yes | 0.16 | 0.17 | 0.17 | -0.08 | -32.00% | 4,367 | 9,721 | 0.38 | 0.04 | 8 | None |
BMY | Options Chain | 50.45 | Call | 50.00 | 8/02 | Yes | 1.04 | 1.17 | 1.08 | +0.91 | +535.30% | 4,365 | 250 | 0.30 | 0.62 | 10 | None |
SOUN | Options Chain | 5.12 | Call | 6.00 | 9/20 | No | 0.45 | 0.50 | 0.48 | +0.09 | +23.08% | 4,353 | 11,277 | 0.93 | 0.44 | 3 | None |
AMZN | Options Chain | 182.50 | Call | 200.00 | 8/16 | Yes | 2.36 | 2.49 | 2.49 | +0.45 | +22.06% | 4,353 | 58,608 | 0.45 | 0.22 | 14 | None |
PFE | Options Chain | 30.77 | Call | 42.50 | 1/17 | Yes | 0.15 | 0.18 | 0.17 | +0.05 | +41.67% | 4,352 | 10,503 | 0.28 | 0.06 | 7 | None |
AAPL | Options Chain | 217.96 | Put | 217.50 | 8/02 | Yes | 4.30 | 4.70 | 4.53 | -0.62 | -12.04% | 4,335 | 2,412 | 0.41 | -0.46 | 8 | None |
TSLA | Options Chain | 219.80 | Call | 225.00 | 11/15 | Yes | 25.25 | 25.50 | 25.25 | -1.44 | -5.40% | 4,334 | 1,482 | 0.53 | 0.55 | 10 | None |
DXCM | Options Chain | 107.85 | Call | 65.00 | 8/02 | No | 1.95 | 2.10 | 2.05 | % | 4,314 | 0 | 0.70 | 0.46 | 12 | None | |
NVDA | Options Chain | 113.06 | Call | 170.00 | 9/20 | Yes | 0.71 | 0.76 | 0.71 | -0.07 | -8.98% | 4,310 | 13,135 | 0.63 | 0.08 | 15 | None |
JMIA | Options Chain | 12.29 | Call | 13.50 | 8/02 | No | 0.75 | 1.10 | 0.88 | +0.13 | +17.34% | 4,296 | 838 | 1.50 | 0.49 | 8 | None |
TSLA | Options Chain | 219.80 | Call | 205.00 | 9/20 | No | 25.35 | 25.60 | 25.30 | -3.10 | -10.92% | 4,295 | 6,441 | 0.47 | 0.70 | 10 | None |
AMZN | Options Chain | 182.50 | Call | 180.00 | 8/02 | Yes | 8.40 | 8.65 | 8.55 | +1.25 | +17.13% | 4,281 | 3,270 | 0.70 | 0.58 | 14 | None |
KO | Options Chain | 66.07 | Put | 65.00 | 8/16 | No | 0.18 | 0.28 | 0.19 | -0.23 | -54.77% | 4,271 | 5,543 | 0.14 | -0.20 | 8 | None |
RIOT | Options Chain | 11.20 | Call | 12.00 | 8/02 | Yes | 0.43 | 0.45 | 0.43 | +0.12 | +38.71% | 4,243 | 6,798 | 1.19 | 0.37 | 17 | None |
CMG | Options Chain | 50.82 | Put | 46.00 | 8/02 | No | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 4,236 | 447 | 0.44 | -0.09 | 11 | None |
AMD | Options Chain | 139.99 | Put | 130.00 | 8/02 | Yes | 2.34 | 2.48 | 2.38 | -0.82 | -25.63% | 4,228 | 3,351 | 0.83 | -0.24 | 11 | None |
JPM | Options Chain | 208.67 | Call | 212.50 | 8/02 | No | 2.13 | 2.41 | 2.30 | +0.96 | +71.65% | 4,227 | 2,616 | 0.20 | 0.51 | 17 | None |
COUR | Options Chain | 7.41 | Call | 10.00 | 8/16 | No | 1.10 | 1.25 | 1.20 | +1.00 | +500.00% | 4,219 | 3,337 | 0.73 | 0.69 | 12 | None |
BABA | Options Chain | 76.53 | Call | 85.00 | 9/06 | Yes | 1.10 | 1.37 | 1.15 | % | 4,215 | 0 | 0.35 | 0.23 | 19 | None | |
AMZN | Options Chain | 182.50 | Call | 210.00 | 8/02 | Yes | 0.31 | 0.34 | 0.33 | -0.02 | -5.72% | 4,210 | 18,619 | 0.60 | 0.05 | 14 | None |
MMM | Options Chain | 127.16 | Call | 135.00 | 8/16 | Yes | 1.14 | 1.77 | 1.60 | % | 4,200 | 0 | 0.35 | 0.27 | 7 | None | |
NVDA | Options Chain | 113.06 | Call | 150.00 | 9/20 | Yes | 1.75 | 1.79 | 1.77 | -0.06 | -3.28% | 4,171 | 107,466 | 0.59 | 0.15 | 15 | None |
QS | Options Chain | 7.04 | Call | 7.50 | 8/02 | Yes | 0.13 | 0.14 | 0.14 | 0.00 | 0.00% | 4,164 | 2,123 | 0.76 | 0.29 | 9 | None |
META | Options Chain | 465.70 | Call | 480.00 | 9/20 | Yes | 26.95 | 27.50 | 27.20 | +3.58 | +15.16% | 4,163 | 7,440 | 0.44 | 0.48 | 18 | None |
EBAY | Options Chain | 53.12 | Put | 50.00 | 8/02 | Yes | 0.63 | 0.74 | 0.68 | +0.07 | +11.48% | 4,157 | 372 | 0.76 | -0.18 | 14 | None |
LI | Options Chain | 19.20 | Call | 20.00 | 8/02 | No | 0.26 | 0.30 | 0.28 | -0.11 | -28.21% | 4,152 | 1,476 | 0.56 | 0.33 | 18 | None |
NKE | Options Chain | 72.56 | Call | 75.00 | 9/20 | No | 1.99 | 2.02 | 2.00 | +0.30 | +17.65% | 4,152 | 15,078 | 0.26 | 0.40 | 15 | None |
AVGO | Options Chain | 151.63 | Call | 160.00 | 8/02 | No | 0.80 | 0.90 | 0.85 | +0.05 | +6.25% | 4,149 | 4,904 | 0.41 | 0.19 | 10 | None |
SWK | Options Chain | 95.43 | Put | 90.00 | 8/16 | Yes | 1.45 | 1.60 | 1.63 | -1.77 | -52.06% | 4,142 | 98 | 0.42 | -0.25 | 8 | None |
AAL | Options Chain | 10.62 | Call | 10.50 | 8/16 | No | 0.49 | 0.51 | 0.50 | +0.01 | +2.05% | 4,139 | 2,449 | 0.42 | 0.58 | 12 | None |
TSLA | Options Chain | 219.80 | Call | 240.00 | 8/09 | No | 1.99 | 2.05 | 2.02 | -0.81 | -28.63% | 4,131 | 4,370 | 0.47 | 0.19 | 10 | None |
COIN | Options Chain | 231.52 | Call | 300.00 | 8/02 | Yes | 1.40 | 1.49 | 1.45 | +0.71 | +95.95% | 4,111 | 2,499 | 1.08 | 0.09 | 12 | None |
PENN | Options Chain | 19.71 | Put | 18.50 | 8/02 | No | 0.20 | 0.30 | 0.23 | -0.53 | -69.74% | 4,095 | 233 | 0.66 | -0.27 | 7 | None |
IREN | Options Chain | 9.43 | Call | 11.00 | 8/09 | No | 0.45 | 0.60 | 0.45 | 0.00 | 0.00% | 4,091 | 3,023 | 1.29 | 0.34 | 11 | None |
AAPL | Options Chain | 217.96 | Put | 212.50 | 8/02 | Yes | 2.46 | 2.70 | 2.56 | -0.42 | -14.10% | 4,081 | 2,193 | 0.42 | -0.31 | 8 | None |
TSLA | Options Chain | 219.80 | Call | 242.50 | 8/02 | No | 0.55 | 0.58 | 0.58 | -0.53 | -47.75% | 4,080 | 1,469 | 0.49 | 0.08 | 10 | None |
GOOGL | Options Chain | 167.28 | Put | 165.00 | 8/16 | No | 3.30 | 3.45 | 3.53 | -0.27 | -7.11% | 4,078 | 10,077 | 0.28 | -0.40 | 17 | None |
AAPL | Options Chain | 217.96 | Put | 185.00 | 8/23 | Yes | 0.35 | 0.41 | 0.36 | -0.06 | -14.29% | 4,069 | 170 | 0.36 | -0.03 | 8 | None |
BAC | Options Chain | 41.67 | Put | 41.00 | 9/20 | No | 1.07 | 1.08 | 1.11 | +0.04 | +3.74% | 4,068 | 5,526 | 0.23 | -0.40 | 12 | None |
NVDA | Options Chain | 113.06 | Put | 96.00 | 8/02 | No | 0.23 | 0.25 | 0.24 | -0.10 | -29.42% | 4,065 | 12,506 | 0.74 | -0.05 | 15 | None |
EGO | Options Chain | 15.69 | Call | 18.00 | 10/18 | No | 0.55 | 0.65 | 0.66 | +0.01 | +1.54% | 4,048 | 6,002 | 0.35 | 0.39 | 18 | None |
NVDA | Options Chain | 113.06 | Call | 180.00 | 12/20 | Yes | 2.23 | 2.34 | 2.26 | -0.29 | -11.38% | 4,040 | 32,347 | 0.54 | 0.13 | 15 | None |
F | Options Chain | 11.16 | Put | 10.82 | 9/20 | No | 0.37 | 0.38 | 0.37 | -0.08 | -17.78% | 4,040 | 35,350 | 0.30 | -0.38 | 14 | None |
SNY | Options Chain | 52.40 | Call | 52.50 | 8/16 | Yes | 1.05 | 2.90 | 1.30 | -0.59 | -31.22% | 4,025 | 8,190 | 0.31 | 0.52 | 13 | None |
F | Options Chain | 11.16 | Put | 11.00 | 8/16 | No | 0.28 | 0.30 | 0.29 | -0.07 | -19.45% | 4,021 | 16,867 | 0.31 | -0.43 | 14 | None |
APA | Options Chain | 31.21 | Call | 33.00 | 8/16 | Yes | 0.50 | 0.55 | 0.53 | -0.14 | -20.90% | 4,019 | 214 | 0.38 | 0.26 | 10 | None |
PSNY | Options Chain | 0.76 | Call | 1.00 | 1/17 | No | 0.20 | 0.30 | 0.30 | +0.05 | +20.00% | 4,017 | 6,431 | 1.50 | 0.62 | 7 | None |
ARBE | Options Chain | 2.12 | Call | 2.50 | 8/16 | Yes | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 4,001 | 463 | 0.94 | 0.28 | 5 | None |
PX | Options Chain | 10.17 | Call | 10.00 | 9/20 | No | 0.65 | 0.90 | 0.55 | -0.21 | -27.64% | 4,001 | 3 | 0.43 | 0.58 | 3 | None |
WB | Options Chain | 7.71 | Put | 8.00 | 8/30 | Yes | 0.60 | 0.70 | 0.64 | -0.01 | -1.54% | 4,000 | 4,023 | 0.53 | -0.54 | 19 | None |
ASTS | Options Chain | 18.84 | Call | 20.00 | 8/16 | Yes | 2.25 | 2.60 | 2.30 | +1.20 | +109.10% | 3,999 | 2,459 | 1.55 | 0.51 | 6 | None |
AMC | Options Chain | 5.18 | Call | 7.00 | 9/20 | Yes | 0.30 | 0.35 | 0.34 | -0.03 | -8.11% | 3,993 | 11,354 | 1.03 | 0.31 | 9 | None |
NKE | Options Chain | 72.56 | Call | 97.50 | 9/20 | No | 0.10 | 0.11 | 0.10 | -0.01 | -9.10% | 3,983 | 3,237 | 0.37 | 0.01 | 15 | None |
ORCL | Options Chain | 139.01 | Put | 80.00 | 1/17 | Yes | 0.29 | 0.30 | 0.29 | +0.04 | +16.00% | 3,971 | 3,312 | 0.43 | -0.02 | 10 | None |
ALAB | Options Chain | 47.13 | Put | 50.00 | 8/16 | No | 7.10 | 7.80 | 7.88 | +1.18 | +17.62% | 3,970 | 3,503 | 1.26 | -0.53 | 3 | None |
NVDA | Options Chain | 113.06 | Put | 70.00 | 1/17 | Yes | 1.79 | 1.84 | 1.88 | -0.05 | -2.60% | 3,964 | 48,175 | 0.59 | -0.07 | 15 | None |
BAC | Options Chain | 41.67 | Call | 42.50 | 8/02 | No | 0.20 | 0.22 | 0.21 | -0.08 | -27.59% | 3,959 | 2,149 | 0.22 | 0.27 | 12 | None |
CTRA | Options Chain | 25.72 | Call | 26.00 | 8/16 | Yes | 0.50 | 0.65 | 0.62 | -0.11 | -15.07% | 3,947 | 1,790 | 0.28 | 0.46 | 11 | None |
GOOGL | Options Chain | 167.28 | Call | 172.50 | 8/02 | No | 0.77 | 0.88 | 0.85 | -0.50 | -37.04% | 3,940 | 2,254 | 0.29 | 0.22 | 17 | None |
NVDA | Options Chain | 113.06 | Call | 111.00 | 8/02 | No | 4.75 | 4.90 | 4.80 | 0.00 | 0.00% | 3,936 | 4,556 | 0.58 | 0.61 | 15 | None |
SOFI | Options Chain | 7.41 | Call | 8.50 | 8/16 | Yes | 0.25 | 0.26 | 0.25 | 0.00 | 0.00% | 3,929 | 83,632 | 0.86 | 0.29 | 7 | None |
IGT | Options Chain | 20.16 | Put | 21.00 | 9/20 | Yes | 0.20 | 0.30 | 0.30 | -1.20 | -80.00% | 3,920 | 1 | 0.34 | -0.18 | 13 | None |
NIO | Options Chain | 4.43 | Call | 5.00 | 8/16 | No | 0.12 | 0.13 | 0.13 | 0.00 | 0.00% | 3,919 | 25,069 | 0.75 | 0.28 | 8 | None |
NVDA | Options Chain | 113.06 | Call | 160.00 | 8/02 | No | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 3,912 | 13,350 | 0.92 | 0.00 | 15 | None |
GOOG | Options Chain | 169.16 | Call | 175.00 | 8/02 | No | 0.66 | 0.74 | 0.69 | -0.53 | -43.45% | 3,911 | 1,902 | 0.28 | 0.19 | 17 | None |
RCL | Options Chain | 153.56 | Call | 165.00 | 8/02 | Yes | 0.15 | 0.17 | 0.15 | -0.19 | -55.89% | 3,904 | 126 | 0.31 | 0.05 | 13 | None |
NVDA | Options Chain | 113.06 | Call | 115.00 | 9/20 | Yes | 10.15 | 10.30 | 10.25 | +0.05 | +0.49% | 3,901 | 56,878 | 0.60 | 0.53 | 15 | None |