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
PCG Options Chain 17.26 Call 25.00 9/18 No 0.23 0.29 0.23 +0.16 +228.58% 177,289 4,361 0.78 0.13 13 59 None
AAPL Options Chain 303.55 Call 310.00 8/05 No 1.83 1.90 1.81 +0.83 +84.70% 145,858 9,533 0.35 0.46 10 66 None
CG Options Chain 48.88 Call 52.50 9/18 Yes 2.20 2.80 2.37 +0.77 +48.13% 140,525 647 0.48 0.43 9 55 None
FHN Options Chain 26.09 Call 28.00 11/20 Yes 0.80 0.90 0.86 +0.13 +17.81% 125,868 1,247 0.27 0.34 15 70 None
PLTR Options Chain 162.66 Call 160.00 8/07 Yes 5.75 5.95 5.85 +5.30 +963.64% 109,196 17,042 0.79 0.60 12 53 None
AAPL Options Chain 303.55 Call 312.50 8/05 No 0.98 1.05 0.98 +0.35 +55.56% 100,324 3,596 0.35 0.29 10 66 None
CG Options Chain 48.88 Call 50.00 9/18 Yes 3.30 3.70 3.49 +0.94 +36.87% 100,134 101,499 0.47 0.55 9 55 None
FHN Options Chain 26.09 Call 27.00 11/20 Yes 1.20 1.30 1.25 +0.19 +17.93% 100,125 100,578 0.28 0.45 15 70 None
SPCX Options Chain 115.09 Call 330.00 8/07 Yes 0.23 0.24 0.24 -0.06 -20.00% 98,953 547,933 0.00 0.00 3 33 None
PLTR Options Chain 162.66 Call 165.00 8/07 Yes 3.30 3.40 3.30 +2.95 +842.86% 75,826 5,744 0.77 0.42 12 53 None
AAPL Options Chain 303.55 Call 307.50 8/05 No 3.05 3.35 3.20 +1.68 +110.53% 74,323 5,608 0.34 0.65 10 66 None
PLTR Options Chain 162.66 Call 170.00 8/07 Yes 1.70 1.73 1.72 +1.47 +588.00% 68,993 3,950 0.76 0.26 12 53 None
AMZN Options Chain 279.60 Call 280.00 8/05 No 1.47 1.53 1.48 -4.48 -75.17% 62,074 2,855 0.45 0.34 9 60 None
SPCX Options Chain 115.09 Put 100.00 8/07 Yes 1.43 1.50 1.45 -2.11 -59.27% 60,166 31,917 2.22 -0.11 3 33 None
NVDA Options Chain 206.80 Call 210.00 8/07 No 4.35 4.45 4.40 +2.05 +87.24% 59,497 56,856 0.43 0.61 13 58 None
NVDA Options Chain 206.80 Call 215.00 8/07 No 2.00 2.03 2.04 +1.02 +100.00% 55,985 29,221 0.43 0.37 13 58 None
PLTR Options Chain 162.66 Call 150.00 8/07 Yes 13.20 13.45 13.38 +12.12 +961.91% 55,607 24,344 0.88 0.87 12 53 None
MCHP Options Chain 75.98 Call 65.00 12/18 Yes 22.00 22.60 22.00 +4.50 +25.72% 55,084 11,235 0.72 0.76 9 60 None
MCHP Options Chain 75.98 Call 75.00 9/18 Yes 10.30 11.20 10.80 +3.70 +52.12% 55,035 108,624 0.67 0.66 9 60 None
AAPL Options Chain 303.55 Call 315.00 8/05 No 0.51 0.54 0.54 +0.14 +35.00% 54,581 4,872 0.36 0.18 10 66 None
MSFT Options Chain 492.81 Call 510.00 8/05 No 0.29 0.31 0.30 -0.26 -46.43% 52,976 1,534 0.42 0.06 14 72 None
AAPL Options Chain 303.55 Call 305.00 8/05 No 4.80 5.40 5.05 +2.65 +110.42% 51,751 10,805 0.37 0.80 10 66 None
INTC Options Chain 92.40 Call 110.00 8/07 No 1.22 1.25 1.23 +1.07 +668.75% 51,241 4,880 1.13 0.22 5 55 None
MSFT Options Chain 492.81 Call 500.00 8/05 No 1.55 1.60 1.48 -0.15 -9.21% 50,384 2,698 0.39 0.25 14 72 None
PLTR Options Chain 162.66 Call 175.00 8/07 Yes 0.79 0.81 0.80 +0.62 +344.45% 49,532 2,027 0.76 0.14 12 53 None
INTC Options Chain 92.40 Call 70.00 8/07 No 30.45 31.50 30.99 +9.74 +45.84% 49,160 1,431 2.55 1.00 5 55 None
PLTR Options Chain 162.66 Call 155.00 8/07 Yes 9.15 9.30 9.23 +8.39 +998.81% 48,764 8,413 0.83 0.76 12 53 None
INTC Options Chain 92.40 Call 100.00 8/05 No 2.99 3.15 3.05 +2.68 +724.33% 47,702 8,173 1.23 0.57 5 55 None
PLTR Options Chain 162.66 Put 150.00 8/07 Yes 0.62 0.67 0.62 -24.88 -97.57% 47,093 324 0.75 -0.13 12 53 None
CMG Options Chain 33.82 Call 37.00 8/21 No 0.26 0.33 0.30 -1.15 -79.31% 46,537 5,174 0.42 0.19 10 55 None
CMG Options Chain 33.82 Call 39.00 8/21 No 0.08 0.12 0.09 -0.54 -85.72% 45,929 1,408 0.43 0.07 10 55 None
AAPL Options Chain 303.55 Call 310.00 8/07 No 3.30 3.45 3.40 +1.49 +78.01% 45,234 18,111 0.33 0.48 10 66 None
AMZN Options Chain 279.60 Put 275.00 8/05 No 1.48 1.54 1.52 +0.89 +141.27% 44,540 2,842 0.43 -0.35 9 60 None
SNAP Options Chain 5.40 Call 6.00 8/07 Yes 0.07 0.08 0.07 -0.08 -53.34% 42,575 38,774 0.78 0.29 8 31 None
CIFR Options Chain 20.38 Call 30.00 8/21 Yes 0.20 0.27 0.25 -0.85 -77.28% 42,428 18,393 1.26 0.09 4 40 None
PLTR Options Chain 162.66 Call 162.50 8/07 Yes 4.45 4.60 4.50 +4.05 +900.00% 40,805 1,402 0.79 0.51 12 53 None
NVDA Options Chain 206.80 Call 220.00 8/07 No 0.76 0.79 0.77 +0.39 +102.64% 40,533 31,202 0.43 0.18 13 58 None
PCG Options Chain 17.26 Call 24.00 9/18 No 0.28 0.34 0.27 +0.06 +28.58% 40,393 182,049 0.75 0.16 13 59 None
PLTR Options Chain 162.66 Call 180.00 8/07 Yes 0.37 0.38 0.38 +0.24 +171.43% 40,324 3,815 0.78 0.07 12 53 None
INTC Options Chain 92.40 Call 71.00 8/07 No 29.45 30.55 30.00 +8.52 +39.67% 40,305 102 2.52 1.00 5 55 None
PLTR Options Chain 162.66 Call 167.50 8/07 Yes 2.41 2.46 2.44 +2.15 +741.38% 39,212 801 0.77 0.33 12 53 None
PLTR Options Chain 162.66 Call 157.50 8/07 Yes 7.30 7.60 7.54 +6.86 +1,008.83% 39,149 1,377 0.81 0.69 12 53 None
AAPL Options Chain 303.55 Put 300.00 8/05 No 0.14 0.15 0.14 -1.43 -91.09% 38,571 9,821 0.37 -0.05 10 66 None
NVDA Options Chain 206.80 Call 212.50 8/07 No 3.00 3.10 3.04 +1.48 +94.88% 37,749 12,915 0.43 0.49 13 58 None
SPCX Options Chain 115.09 Put 90.00 8/07 Yes 0.37 0.39 0.38 -0.91 -70.55% 37,137 23,276 2.17 -0.04 3 33 None
SPCX Options Chain 115.09 Put 95.00 8/07 Yes 0.75 0.80 0.79 -1.41 -64.10% 36,419 22,025 2.19 -0.07 3 33 None
SPCX Options Chain 115.09 Call 150.00 8/07 Yes 3.55 3.75 3.60 +1.50 +71.43% 36,081 18,470 2.44 0.24 3 33 None
INTC Options Chain 92.40 Call 110.00 8/05 No 0.35 0.37 0.35 +0.33 +1,650.00% 35,846 1,006 1.31 0.11 5 55 None
PLTR Options Chain 162.66 Put 155.00 8/07 Yes 1.51 1.54 1.50 -28.55 -95.01% 35,143 453 0.73 -0.24 12 53 None
SPCX Options Chain 115.09 Put 115.00 8/07 Yes 5.50 5.75 5.69 -4.51 -44.22% 35,087 17,001 2.32 -0.30 3 33 None
AMZN Options Chain 279.60 Call 285.00 8/05 No 0.45 0.47 0.45 -2.66 -85.54% 32,941 3,107 0.47 0.14 9 60 None
NFLX Options Chain 73.12 Call 75.00 8/07 No 0.66 0.67 0.66 -0.03 -4.35% 32,663 15,070 0.46 0.34 9 63 None
SPCX Options Chain 115.09 Put 120.00 8/07 Yes 7.70 7.95 7.79 -5.39 -40.90% 32,660 6,164 2.34 -0.37 3 33 None
AMZN Options Chain 279.60 Call 282.50 8/05 No 0.81 0.86 0.86 -3.44 -80.00% 31,525 1,862 0.46 0.22 9 60 None
PLTR Options Chain 162.66 Call 152.50 8/07 Yes 11.15 11.45 11.31 +10.28 +998.06% 31,071 9,327 0.88 0.83 12 53 None
SNAP Options Chain 5.40 Call 5.00 8/07 Yes 0.77 0.82 0.79 +0.32 +68.09% 30,813 43,591 0.30 1.00 8 31 None
PCG Options Chain 17.26 Call 24.00 12/18 Yes 0.38 0.48 0.44 +0.19 +76.00% 30,519 482 0.47 0.18 13 59 None
IREN Options Chain 40.37 Put 29.00 8/14 No 0.22 0.27 0.24 -0.13 -35.14% 30,221 2,742 1.40 -0.04 9 42 None
AAPL Options Chain 303.55 Put 305.00 8/05 No 0.60 0.65 0.62 -3.03 -83.02% 30,207 3,487 0.33 -0.20 10 66 None
OPEN Options Chain 4.12 Call 4.50 8/07 Yes 0.18 0.19 0.18 +0.08 +80.00% 29,607 27,299 2.11 0.37 6 31 None
SNAP Options Chain 5.40 Call 5.50 8/07 Yes 0.32 0.35 0.34 +0.06 +21.43% 29,383 25,187 0.85 0.78 8 31 None
GOOGL Options Chain 377.65 Call 380.00 8/05 No 2.05 2.25 2.21 +0.23 +11.62% 29,352 1,026 0.38 0.40 10 65 None
ORCL Options Chain 145.74 Call 150.00 8/07 No 2.30 2.36 2.28 +0.35 +18.14% 29,109 16,996 0.76 0.36 9 63 None
NVDA Options Chain 206.80 Call 217.50 8/07 No 1.25 1.30 1.28 +0.64 +100.00% 28,500 18,028 0.43 0.27 13 58 None
SPCX Options Chain 115.09 Call 130.00 8/07 Yes 8.90 9.10 8.91 +4.04 +82.96% 27,929 13,220 2.40 0.48 3 33 None
AAPL Options Chain 303.55 Put 307.50 8/05 No 1.27 1.36 1.30 -3.85 -74.76% 27,254 3,459 0.32 -0.35 10 66 None
INTC Options Chain 92.40 Call 100.00 8/07 No 4.35 4.50 4.45 +3.48 +358.77% 26,755 13,179 1.09 0.56 5 55 None
INTC Options Chain 92.40 Call 69.00 8/07 No 31.05 32.55 31.97 +10.60 +49.61% 26,700 1 3.08 1.00 5 55 None
INTC Options Chain 92.40 Call 105.00 8/07 No 2.36 2.44 2.39 +1.98 +482.93% 26,516 7,388 1.10 0.37 5 55 None
INTC Options Chain 92.40 Call 105.00 8/05 No 1.11 1.15 1.13 +1.06 +1,514.29% 26,438 8,494 1.25 0.28 5 55 None
NVDA Options Chain 206.80 Call 220.00 8/21 No 3.85 3.95 3.89 +1.38 +54.98% 26,083 60,425 0.38 0.35 13 58 None
PLTR Options Chain 162.66 Put 160.00 8/07 Yes 3.10 3.20 3.15 -31.65 -90.95% 26,076 47 0.72 -0.40 12 53 None
TSLA Options Chain 327.35 Call 350.00 8/07 No 1.01 1.04 1.01 +0.21 +26.25% 25,843 11,175 0.60 0.14 8 58 None
SPCX Options Chain 115.09 Put 110.00 8/07 Yes 3.80 3.95 3.95 -3.65 -48.03% 25,810 16,090 2.29 -0.23 3 33 None
TSLA Options Chain 327.35 Call 325.00 8/07 No 7.65 7.90 7.80 +1.95 +33.34% 25,683 5,972 0.54 0.58 8 58 None
AMZN Options Chain 279.60 Call 277.50 8/05 No 2.47 2.56 2.51 -5.04 -66.76% 25,643 577 0.45 0.50 9 60 None
PCG Options Chain 17.26 Call 25.00 1/15 Yes 0.35 0.43 0.37 +0.15 +68.19% 25,293 6,028 0.45 0.15 13 59 None
SOFI Options Chain 18.70 Call 19.00 8/07 No 0.26 0.27 0.26 +0.13 +100.00% 24,279 16,269 0.59 0.39 10 50 None
AMZN Options Chain 279.60 Call 300.00 8/21 No 1.72 1.89 1.80 -1.43 -44.28% 24,059 28,209 0.35 0.17 9 60 None
INTC Options Chain 92.40 Call 99.00 8/05 No 3.55 3.80 3.66 +3.19 +678.73% 24,031 1,014 1.26 0.63 5 55 None
TSLA Options Chain 327.35 Call 330.00 8/07 No 5.30 5.50 5.34 +1.28 +31.53% 22,937 19,349 0.54 0.45 8 58 None
META Options Chain 589.42 Call 600.00 8/05 No 1.84 2.01 1.92 -2.38 -55.35% 22,879 2,547 0.49 0.22 12 73 None
NVDA Options Chain 206.80 Put 207.50 8/07 No 1.53 1.57 1.57 -2.51 -61.52% 22,604 7,099 0.44 -0.28 13 58 None
NBIS Options Chain 225.74 Put 170.00 8/07 No 0.68 0.87 0.71 -1.56 -68.73% 22,566 21,945 1.95 -0.03 3 22 None
AAPL Options Chain 303.55 Call 320.00 8/07 No 0.66 0.69 0.66 +0.20 +43.48% 22,417 17,703 0.34 0.15 10 66 None
WBD Options Chain 25.79 Call 28.00 11/20 No 0.45 0.55 0.55 -0.40 -42.11% 21,949 25,254 0.22 0.37 3 19 None
CORZ Options Chain 22.98 Call 25.00 8/21 No 0.95 1.05 0.92 -0.12 -11.54% 21,873 29,937 0.96 0.35 5 30 None
MSFT Options Chain 492.81 Call 505.00 8/05 No 0.66 0.90 0.70 -0.24 -25.54% 21,855 530 0.40 0.13 14 72 None
MU Options Chain 892.67 Call 900.00 8/07 No 35.50 37.30 35.95 +21.77 +153.53% 21,612 6,282 1.22 0.50 12 68 None
NFLX Options Chain 73.12 Call 74.00 8/07 No 1.01 1.03 1.02 -0.01 -0.98% 21,418 7,144 0.46 0.46 9 63 None
PLTR Options Chain 162.66 Call 140.00 8/07 Yes 22.70 23.05 22.97 +20.06 +689.35% 21,117 18,355 0.94 0.97 12 53 None
MSFT Options Chain 492.81 Call 495.00 8/05 No 3.15 3.75 3.30 +0.51 +18.28% 21,067 1,198 0.40 0.43 14 72 None
NVDA Options Chain 206.80 Call 222.50 8/07 No 0.45 0.48 0.46 +0.24 +109.10% 21,055 6,057 0.44 0.12 13 58 None
AAPL Options Chain 303.55 Call 317.50 8/05 No 0.26 0.28 0.28 +0.02 +7.70% 20,976 2,320 0.38 0.11 10 66 None
NVDA Options Chain 206.80 Put 210.00 8/07 No 2.38 2.45 2.41 -3.19 -56.97% 20,570 7,909 0.43 -0.39 13 58 None
ECHO Options Chain 86.50 Call 120.00 12/18 Yes 4.00 6.70 5.28 +1.48 +38.95% 20,505 3,503 0.59 0.31 3 51 None
NOK Options Chain 9.92 Call 10.50 8/07 No 0.11 0.12 0.12 +0.08 +200.00% 20,474 11,110 0.86 0.25 11 44 None
INTC Options Chain 92.40 Call 104.00 8/05 No 1.35 1.42 1.40 +1.28 +1,066.67% 20,338 11,344 1.23 0.33 5 55 None
INTC Options Chain 92.40 Call 108.00 8/07 No 1.56 1.68 1.61 +1.38 +600.00% 20,111 659 1.12 0.27 5 55 None
RIG Options Chain 5.22 Put 5.50 12/18 Yes 0.72 0.82 0.75 -0.01 -1.32% 20,017 2,180 0.52 -0.48 5 49 None
SOFI Options Chain 18.70 Call 18.50 8/07 No 0.49 0.50 0.49 +0.23 +88.47% 20,014 22,311 0.58 0.59 10 50 None
RIG Options Chain 5.22 Put 6.00 8/21 Yes 0.75 0.95 0.86 -0.03 -3.38% 20,000 23,602 0.99 -0.83 5 49 None
NVDA Options Chain 206.80 Call 215.00 8/14 No 4.10 4.25 4.10 +1.55 +60.79% 19,948 7,181 0.39 0.44 13 58 None
FCX Options Chain 63.64 Call 75.00 9/18 No 2.44 2.50 2.49 +1.18 +90.08% 19,752 7,272 0.53 0.33 9 63 None
AMC Options Chain 2.85 Call 3.00 8/21 No 0.15 0.16 0.15 -0.09 -37.50% 19,732 87,719 1.19 0.37 7 30 None
AAPL Options Chain 303.55 Call 315.00 8/07 No 1.51 1.64 1.61 +0.64 +65.98% 19,594 6,638 0.33 0.28 10 66 None
NVDA Options Chain 206.80 Put 200.00 8/07 No 0.36 0.38 0.37 -0.92 -71.32% 19,399 10,403 0.48 -0.07 13 58 None
SPCX Options Chain 115.09 Call 125.00 8/07 Yes 11.00 11.25 11.05 +4.89 +79.39% 19,378 5,919 2.39 0.55 3 33 None
NOK Options Chain 9.92 Call 15.00 9/18 No 0.12 0.13 0.13 +0.05 +62.50% 19,298 62,614 0.82 0.10 11 44 None
WBD Options Chain 25.79 Put 25.00 10/16 No 0.40 0.56 0.38 -0.12 -24.00% 19,165 163,588 0.21 -0.32 3 19 None
DJT Options Chain 10.34 Call 25.00 9/18 No 0.08 0.18 0.11 +0.04 +57.15% 19,151 29,303 1.37 0.03 3 17 None
GRAB Options Chain 3.82 Call 4.00 8/07 Yes 0.02 0.03 0.02 -0.05 -71.43% 19,114 6,580 0.84 0.15 15 40 None
KO Options Chain 86.88 Call 95.00 9/18 No 0.36 0.52 0.42 +0.02 +5.00% 19,032 1,912 0.23 0.12 12 67 None
AAPL Options Chain 303.55 Call 320.00 8/05 No 0.13 0.16 0.15 -0.03 -16.67% 18,771 2,987 0.40 0.06 10 66 None
AMD Options Chain 494.60 Call 600.00 8/05 Yes 3.45 4.00 3.66 +2.63 +255.34% 18,433 5,565 2.22 0.11 11 61 None
SPCX Options Chain 115.09 Put 105.00 8/07 Yes 2.40 2.50 2.47 -2.85 -53.58% 18,408 14,828 2.25 -0.17 3 33 None
NVDA Options Chain 206.80 Call 215.00 8/21 No 5.70 5.90 5.80 +1.95 +50.65% 18,394 41,044 0.38 0.46 13 58 None
SOFI Options Chain 18.70 Call 19.50 8/07 No 0.11 0.12 0.12 +0.06 +100.00% 18,375 12,105 0.57 0.22 10 50 None
PLTR Options Chain 162.66 Put 152.50 8/07 Yes 0.98 1.08 1.00 -26.64 -96.39% 18,354 49 0.74 -0.17 12 53 None
CMG Options Chain 33.82 Put 34.50 8/07 No 1.05 1.15 1.10 +1.05 +2,100.00% 18,262 1,054 0.61 -0.62 10 55 None
GOOGL Options Chain 377.65 Call 377.50 8/05 No 2.95 3.45 3.41 +0.74 +27.72% 18,191 1,701 0.37 0.53 10 65 None
SPCX Options Chain 115.09 Call 140.00 8/07 Yes 5.65 5.85 5.75 +2.65 +85.49% 18,175 8,479 2.40 0.35 3 33 None
HUT Options Chain 114.87 Call 150.00 8/21 Yes 0.35 1.25 0.77 -1.83 -70.39% 18,131 960 1.15 0.06 4 48 None
AAPL Options Chain 303.55 Put 302.50 8/05 No 0.28 0.31 0.30 -2.14 -87.71% 18,067 1,864 0.34 -0.11 10 66 None
PLTR Options Chain 162.66 Put 157.50 8/07 Yes 2.22 2.34 2.26 -29.74 -92.94% 17,984 166 0.73 -0.31 12 53 None
INTC Options Chain 92.40 Call 120.00 8/21 No 2.32 2.40 2.35 +1.66 +240.58% 17,932 42,412 0.92 0.22 5 55 None
ORCL Options Chain 145.74 Call 150.00 8/21 No 6.40 6.70 6.65 +1.25 +23.15% 17,826 24,902 0.66 0.46 9 63 None
PFE Options Chain 25.07 Call 25.50 8/07 Yes 0.18 0.22 0.22 0.00 0.00% 17,799 26,122 0.27 0.44 8 64 None
NVDA Options Chain 206.80 Put 205.00 8/21 No 3.95 4.05 3.99 -2.11 -34.59% 17,739 19,648 0.39 -0.32 13 58 None
SPCX Options Chain 115.09 Put 100.00 8/21 Yes 3.50 3.60 3.55 -2.85 -44.54% 17,725 25,293 1.28 -0.17 3 33 None
PCG Options Chain 17.26 Call 20.00 9/18 No 0.65 0.76 0.70 +0.22 +45.84% 17,696 286,780 0.63 0.33 13 59 None
NU Options Chain 14.33 Call 14.00 9/18 Yes 1.05 1.12 1.12 -0.09 -7.44% 17,647 38,144 0.44 0.60 11 47 None
AAPL Options Chain 303.55 Call 305.00 8/07 No 6.05 6.50 6.25 +2.60 +71.24% 17,639 9,359 0.34 0.70 10 66 None
SOFI Options Chain 18.70 Put 17.50 8/07 No 0.06 0.07 0.06 -0.17 -73.92% 17,625 7,189 0.63 -0.12 10 50 None
MSFT Options Chain 492.81 Call 497.50 8/05 No 2.24 2.54 2.28 +0.18 +8.58% 17,616 442 0.40 0.34 14 72 None
TSLA Options Chain 327.35 Call 340.00 8/07 No 2.31 2.40 2.34 +0.53 +29.29% 17,580 8,243 0.56 0.25 8 58 None
INTC Options Chain 92.40 Call 68.00 8/07 No 32.40 33.55 33.12 +8.39 +33.93% 17,543 51 3.18 1.00 5 55 None
AMZN Options Chain 279.60 Call 290.00 8/05 No 0.12 0.16 0.13 -1.24 -90.52% 17,285 5,673 0.51 0.05 9 60 None
OPEN Options Chain 4.12 Call 5.00 8/07 Yes 0.09 0.10 0.10 +0.04 +66.67% 17,238 18,006 2.28 0.22 6 31 None
SPCX Options Chain 115.09 Call 150.00 8/21 Yes 6.50 6.70 6.50 +1.90 +41.31% 17,051 20,658 1.35 0.32 3 33 None
SOFI Options Chain 18.70 Call 18.00 8/21 No 1.22 1.24 1.23 +0.39 +46.43% 17,012 30,307 0.52 0.66 10 50 None
BTDR Options Chain 11.37 Put 5.00 9/18 Yes 0.05 0.20 0.10 -0.03 -23.08% 17,000 20,494 1.57 -0.03 8 28 None
WMB Options Chain 71.51 Put 64.00 9/11 Yes 0.30 0.65 0.45 -0.25 -35.72% 16,891 18,009 0.33 -0.16 10 68 None
BRCC Options Chain 1.05 Call 2.00 10/16 Yes 0.00 0.05 0.03 -0.02 -40.00% 16,799 1,173 1.12 0.36 6 22 None
TSM Options Chain 417.17 Call 485.00 9/04 No 4.50 5.20 4.75 +1.42 +42.65% 16,604 17,064 0.48 0.16 23 65
Dividend Stock List
NOK Options Chain 9.92 Call 12.00 8/21 No 0.12 0.15 0.12 +0.05 +71.43% 16,571 59,297 0.80 0.16 11 44 None
TSM Options Chain 417.17 Call 425.00 9/04 No 19.30 20.65 21.20 +6.10 +40.40% 16,541 17,184 0.47 0.49 23 65
Dividend Stock List
MU Options Chain 892.67 Call 1,000.00 8/07 No 7.70 7.95 7.80 +5.03 +181.59% 16,492 7,505 1.20 0.16 12 68 None
AMZN Options Chain 279.60 Call 290.00 8/07 No 0.73 0.79 0.75 -1.79 -70.48% 16,392 15,298 0.44 0.14 9 60 None
WMB Options Chain 71.51 Put 65.00 9/11 Yes 0.15 0.85 0.60 -0.30 -33.34% 16,250 12 0.30 -0.19 10 68 None
APLD Options Chain 31.27 Call 35.00 8/07 No 0.26 0.27 0.27 +0.11 +68.75% 16,227 3,218 1.19 0.15 3 20 None
SPCX Options Chain 115.09 Call 120.00 8/07 Yes 13.35 13.90 13.40 +5.70 +74.03% 16,150 11,196 2.38 0.63 3 33 None
PLTR Options Chain 162.66 Put 140.00 8/07 Yes 0.10 0.12 0.12 -16.82 -99.30% 16,076 322 0.84 -0.03 12 53 None
TSLA Options Chain 327.35 Call 320.00 8/07 No 10.65 10.95 10.84 +2.54 +30.61% 15,831 6,074 0.54 0.70 8 58 None
SPCX Options Chain 115.09 Call 135.00 8/07 Yes 7.10 7.35 7.20 +3.38 +88.49% 15,818 10,812 2.40 0.41 3 33 None
GOOGL Options Chain 377.65 Call 375.00 8/05 No 4.35 5.05 4.80 +1.16 +31.87% 15,788 3,071 0.38 0.65 10 65 None
ZM Options Chain 102.12 Call 105.00 8/07 No 0.73 0.79 0.75 +0.33 +78.58% 15,595 15,064 0.51 0.26 16 69 None
AAPL Options Chain 303.55 Call 312.50 8/07 No 2.26 2.48 2.37 +1.02 +75.56% 15,507 4,253 0.33 0.37 10 66 None
AMZN Options Chain 279.60 Put 277.50 8/05 No 2.55 2.63 2.60 +1.53 +143.00% 15,405 2,296 0.43 -0.50 9 60 None
ZETA Options Chain 24.26 Call 27.00 8/07 Yes 1.05 1.15 1.07 +0.76 +245.17% 15,392 366 2.35 0.34 10 43 None
PLTR Options Chain 162.66 Call 185.00 8/07 Yes 0.19 0.21 0.20 +0.12 +150.00% 15,320 1,789 0.81 0.03 12 53 None
NVDA Options Chain 206.80 Put 195.00 8/21 No 1.59 1.63 1.56 -1.14 -42.23% 15,279 32,687 0.41 -0.16 13 58 None
SOFI Options Chain 18.70 Call 20.00 8/21 No 0.35 0.37 0.36 +0.14 +63.64% 15,208 49,668 0.52 0.28 10 50 None
JPM Options Chain 352.96 Call 375.00 8/07 No 0.05 0.06 0.06 +0.05 +500.00% 15,174 320 0.25 0.02 12 80 None
AMZN Options Chain 279.60 Put 260.00 8/07 No 0.27 0.29 0.25 +0.09 +56.25% 15,134 11,959 0.45 -0.07 9 60 None
ORCL Options Chain 145.74 Call 160.00 8/07 No 0.51 0.55 0.55 -0.03 -5.18% 15,133 11,935 0.80 0.11 9 63 None
MSFT Options Chain 492.81 Call 500.00 8/07 No 3.70 3.95 3.75 +0.69 +22.55% 15,113 5,980 0.37 0.35 14 72 None
NOK Options Chain 9.92 Call 10.00 8/14 No 0.44 0.48 0.46 +0.23 +100.00% 15,046 18,173 0.75 0.51 11 44 None
ORCL Options Chain 145.74 Call 140.00 8/21 No 11.20 11.60 11.34 +1.69 +17.52% 14,849 23,425 0.65 0.65 9 63 None
NVDA Options Chain 206.80 Call 205.00 8/07 No 7.90 8.10 8.03 +3.38 +72.69% 14,830 27,091 0.45 0.81 13 58 None
GOOGL Options Chain 377.65 Call 385.00 8/05 No 0.76 0.91 0.81 -0.15 -15.63% 14,787 1,149 0.40 0.20 10 65 None
GOOGL Options Chain 377.65 Call 380.00 8/07 No 4.05 4.45 4.45 +0.87 +24.31% 14,763 5,601 0.37 0.45 10 65 None
AAL Options Chain 16.56 Call 18.00 8/21 No 0.22 0.24 0.24 +0.12 +100.00% 14,635 5,364 0.49 0.23 5 41 None
NVDA Options Chain 206.80 Put 212.50 8/14 No 5.60 5.70 5.55 -2.88 -34.17% 14,521 156 0.39 -0.49 13 58 None
NVDA Options Chain 206.80 Call 225.00 8/07 No 0.27 0.29 0.28 +0.13 +86.67% 14,456 10,831 0.45 0.07 13 58 None
SPCE Options Chain 2.95 Call 3.00 8/07 No 0.12 0.14 0.15 +0.08 +114.29% 14,447 5,265 1.48 0.48 5 31 None
GOOGL Options Chain 377.65 Put 375.00 8/05 No 1.80 1.94 1.91 -3.20 -62.63% 14,373 198 0.40 -0.35 10 65 None
NFLX Options Chain 73.12 Call 80.00 11/20 Yes 4.50 4.55 4.55 +0.35 +8.34% 14,347 4,823 0.42 0.42 9 63 None
ORCL Options Chain 145.74 Call 200.00 9/18 Yes 3.20 3.30 3.25 +0.30 +10.17% 14,327 28,969 0.80 0.17 9 63 None
PLTR Options Chain 162.66 Call 200.00 3/19 Yes 17.95 18.25 18.06 +11.16 +161.74% 14,255 2,570 0.57 0.43 12 53 None
AMZN Options Chain 279.60 Call 280.00 8/07 No 3.00 3.20 3.05 -4.16 -57.70% 14,255 10,272 0.42 0.41 9 60 None
META Options Chain 589.42 Call 590.00 8/05 No 4.80 5.00 4.95 -3.65 -42.45% 14,250 794 0.48 0.45 12 73 None
TSLA Options Chain 327.35 Put 330.00 8/07 No 7.70 7.95 7.67 -4.13 -35.00% 14,227 1,383 0.55 -0.55 8 58 None
PLTR Options Chain 162.66 Call 165.00 8/14 Yes 5.35 5.55 5.48 +4.89 +828.82% 14,188 820 0.62 0.46 12 53 None
GPK Options Chain 11.89 Call 12.50 1/15 Yes 1.20 1.40 1.35 +0.25 +22.73% 14,177 15,989 0.49 0.50 12 49 None
MSFT Options Chain 492.81 Call 490.00 8/05 No 5.90 6.50 5.95 +1.35 +29.35% 14,111 1,639 0.43 0.61 14 72 None
PLTR Options Chain 162.66 Put 145.00 8/07 Yes 0.24 0.26 0.25 -20.53 -98.80% 14,077 114 0.77 -0.07 12 53 None
GPK Options Chain 11.89 Call 17.50 1/15 Yes 0.25 0.30 0.27 +0.02 +8.00% 14,064 14,139 0.48 0.17 12 49 None
INTC Options Chain 92.40 Put 98.00 8/05 No 1.39 1.45 1.45 -6.82 -82.47% 14,059 104 1.26 -0.31 5 55 None
SPCX Options Chain 115.09 Call 135.00 8/21 Yes 10.45 10.85 10.57 +3.46 +48.67% 14,041 9,077 1.33 0.45 3 33 None
AAPL Options Chain 303.55 Put 295.00 8/05 No 0.03 0.05 0.03 -0.51 -94.45% 14,011 4,683 0.42 -0.01 10 66 None
SIRI Options Chain 30.75 Call 33.00 9/18 No 0.65 0.74 0.74 +0.15 +25.43% 13,972 53,645 0.36 0.29 11 62 None
BB Options Chain 8.87 Call 9.00 8/07 No 0.15 0.22 0.15 +0.02 +15.39% 13,821 6,919 0.79 0.42 14 39 None
NVDA Options Chain 206.80 Put 205.00 8/07 No 0.94 0.99 0.96 -1.89 -66.32% 13,786 9,705 0.45 -0.19 13 58 None
SNAP Options Chain 5.40 Put 5.50 8/21 Yes 0.15 0.18 0.18 -0.61 -77.22% 13,691 12,021 0.59 -0.32 8 31 None
T Options Chain 23.38 Put 22.00 8/07 No 0.03 0.05 0.04 +0.02 +100.00% 13,685 1,647 0.49 -0.12 14 70 None
MSFT Options Chain 492.81 Put 495.00 8/05 No 5.40 5.75 5.43 -4.73 -46.56% 13,651 90 0.43 -0.57 14 72 None
MSTR Options Chain 97.65 Call 130.00 10/16 No 4.60 4.80 4.70 +0.75 +18.99% 13,636 1,129 0.78 0.27 4 58 None
RKT Options Chain 14.11 Call 16.00 10/16 Yes 0.85 0.95 0.90 +0.11 +13.93% 13,597 4,024 0.60 0.39 6 55 None
SPCX Options Chain 115.09 Put 89.00 8/07 Yes 0.30 0.35 0.31 -0.77 -71.30% 13,517 671 2.16 -0.03 3 33 None
NOK Options Chain 9.92 Call 11.00 9/18 No 0.63 0.65 0.64 +0.23 +56.10% 13,513 21,429 0.73 0.40 11 44 None
PLTR Options Chain 162.66 Call 130.00 8/07 Yes 32.00 32.95 32.70 +26.76 +450.51% 13,414 27,567 1.26 1.00 12 53 None
PLTR Options Chain 162.66 Call 165.00 3/19 Yes 29.40 29.80 29.45 +17.05 +137.50% 13,398 942 0.57 0.60 12 53 None
SPCX Options Chain 115.09 Put 85.00 8/07 Yes 0.16 0.18 0.17 -0.46 -73.02% 13,294 5,088 2.17 -0.02 3 33 None
UEC Options Chain 10.50 Call 11.00 8/14 No 0.34 0.44 0.39 +0.20 +105.27% 13,276 476 0.83 0.40 6 40 None
NVO Options Chain 44.28 Put 37.50 9/18 Yes 0.29 0.32 0.31 +0.08 +34.79% 13,224 140 0.38 -0.09 17 60 None
RUN Options Chain 10.46 Call 15.00 9/18 Yes 0.27 0.53 0.50 +0.18 +56.25% 13,203 22,895 0.91 0.31 16 55 None
SPCX Options Chain 115.09 Call 200.00 8/07 Yes 0.75 0.79 0.77 +0.07 +10.00% 13,190 8,159 3.02 0.02 3 33 None
NOK Options Chain 9.92 Call 10.00 9/18 No 0.97 1.01 1.00 +0.34 +51.52% 13,182 46,127 0.71 0.55 11 44 None
QUBT Options Chain 8.73 Put 6.00 8/21 Yes 0.03 0.10 0.05 -0.01 -16.67% 13,138 16,249 1.30 -0.04 10 35 None
PLTR Options Chain 162.66 Call 160.00 8/14 Yes 7.75 8.00 7.95 +7.10 +835.30% 13,130 1,765 0.62 0.58 12 53 None
SPCX Options Chain 115.09 Put 110.00 8/21 Yes 6.55 6.80 6.65 -4.16 -38.49% 13,038 19,621 1.28 -0.27 3 33 None
SPCX Options Chain 115.09 Put 80.00 8/07 Yes 0.07 0.10 0.07 -0.23 -76.67% 13,021 10,945 2.20 0.00 3 33 None
ZETA Options Chain 24.26 Call 25.00 8/07 Yes 1.65 1.73 1.67 +0.96 +135.22% 12,880 4,040 2.31 0.48 10 43 None
PFE Options Chain 25.07 Call 25.00 8/07 Yes 0.48 0.53 0.53 +0.11 +26.19% 12,866 22,110 0.29 0.74 8 64 None
PLTR Options Chain 162.66 Call 150.00 8/21 Yes 15.70 16.00 15.70 +13.46 +600.90% 12,832 16,527 0.61 0.76 12 53 None
AMZN Options Chain 279.60 Call 275.00 8/05 No 3.80 4.05 4.05 -5.55 -57.82% 12,776 1,272 0.46 0.65 9 60 None
PLTR Options Chain 162.66 Call 200.00 8/21 Yes 0.60 0.63 0.62 +0.43 +226.32% 12,707 11,088 0.62 0.06 12 53 None
SPCX Options Chain 115.09 Call 145.00 8/07 Yes 4.45 4.70 4.50 +1.97 +77.87% 12,629 5,546 2.42 0.29 3 33 None
TSLA Options Chain 327.35 Call 327.50 8/07 No 6.35 6.60 6.45 +1.55 +31.64% 12,589 5,217 0.54 0.52 8 58 None
SMCI Options Chain 31.69 Call 30.00 8/07 No 2.19 2.33 2.30 +1.59 +223.95% 12,520 19,617 1.12 0.73 14 55 None
RIOT Options Chain 21.56 Call 25.00 8/07 Yes 0.27 0.31 0.29 0.00 0.00% 12,517 13,090 1.61 0.19 5 44 None
NVDA Options Chain 206.80 Call 210.00 8/21 No 8.20 8.30 8.48 +2.74 +47.74% 12,459 45,993 0.39 0.57 13 58 None
HOOD Options Chain 91.00 Call 95.00 8/07 No 2.06 2.14 2.08 +0.79 +61.24% 12,440 5,175 0.82 0.43 10 53 None
JBLU Options Chain 6.41 Put 6.00 8/07 No 0.03 0.04 0.03 -0.05 -62.50% 12,396 2,528 0.74 -0.18 7 24 None
PLTR Options Chain 162.66 Call 200.00 9/18 Yes 2.51 2.70 2.65 +2.10 +381.82% 12,386 10,593 0.56 0.17 12 53 None
SOFI Options Chain 18.70 Put 18.00 8/07 No 0.14 0.15 0.15 -0.29 -65.91% 12,371 3,196 0.60 -0.24 10 50 None
MRK Options Chain 128.00 Call 145.00 9/18 Yes 0.70 0.80 0.74 -0.23 -23.72% 12,347 1,426 0.29 0.12 8 65 None
AMZN Options Chain 279.60 Call 287.50 8/05 No 0.24 0.25 0.25 -1.90 -88.38% 12,338 1,575 0.48 0.09 9 60 None
PLTR Options Chain 162.66 Put 135.00 8/07 Yes 0.06 0.07 0.07 -13.09 -99.47% 12,336 1,025 0.93 -0.01 12 53 None
SNAP Options Chain 5.40 Call 25.00 1/15 Yes 0.02 0.03 0.02 -0.02 -50.00% 12,320 72,035 0.95 0.01 8 31 None
FCX Options Chain 63.64 Call 67.00 8/07 No 1.50 1.71 1.66 +1.18 +245.84% 12,253 10,382 0.60 0.54 9 63 None
RKLB Options Chain 74.48 Call 85.00 8/07 No 0.46 0.54 0.53 +0.31 +140.91% 12,217 1,503 1.23 0.13 7 44 None
AMD Options Chain 494.60 Call 600.00 8/07 Yes 5.55 5.80 5.75 +3.95 +219.45% 12,208 3,865 1.46 0.15 11 61 None
SPCX Options Chain 115.09 Put 105.00 8/21 Yes 4.80 5.10 5.00 -3.45 -40.83% 12,147 15,262 1.29 -0.22 3 33 None
PLTR Options Chain 162.66 Call 200.00 8/07 Yes 0.06 0.07 0.07 +0.03 +75.00% 12,095 3,049 1.00 0.00 12 53 None
AMZN Options Chain 279.60 Call 280.00 8/21 No 7.10 7.45 7.20 -3.75 -34.25% 11,980 38,445 0.35 0.47 9 60 None
PLTR Options Chain 162.66 Call 170.00 8/14 Yes 3.65 3.75 3.71 +3.28 +762.80% 11,976 1,171 0.63 0.34 12 53 None
SNAP Options Chain 5.40 Call 7.00 1/15 Yes 0.59 0.62 0.60 +0.10 +20.00% 11,963 62,735 0.64 0.42 8 31 None
LAC Options Chain 3.03 Call 3.50 9/18 Yes 0.22 0.24 0.23 +0.06 +35.30% 11,954 3,181 0.86 0.41 10 30 None
AAPL Options Chain 303.55 Call 307.50 8/07 No 4.50 5.05 4.66 +2.07 +79.93% 11,952 6,406 0.34 0.60 10 66 None
IE Options Chain 9.70 Call 10.00 10/16 No 1.90 2.00 1.94 +0.64 +49.24% 11,854 78 0.88 0.64 3 15 None
AMZN Options Chain 279.60 Put 272.50 8/05 No 0.78 0.83 0.82 +0.43 +110.26% 11,799 806 0.44 -0.22 9 60 None
MSFT Options Chain 492.81 Call 502.50 8/05 No 1.00 1.08 0.99 % 11,751 0 0.40 0.18 14 72 None
DJT Options Chain 10.34 Call 17.00 10/16 No 0.42 0.49 0.44 +0.15 +51.73% 11,670 76 1.04 0.18 3 17 None
HPQ Options Chain 28.82 Put 28.00 9/18 Yes 1.84 2.21 1.95 -0.50 -20.41% 11,655 18,840 0.59 -0.41 12 45 None
NVDA Options Chain 206.80 Call 240.00 8/21 No 0.63 0.66 0.65 +0.24 +58.54% 11,587 38,003 0.39 0.09 13 58 None
AAPL Options Chain 303.55 Put 300.00 8/07 No 0.62 0.73 0.68 -1.92 -73.85% 11,567 15,304 0.32 -0.16 10 66 None
AVGO Options Chain 392.20 Call 420.00 8/07 No 9.00 9.40 9.25 +7.61 +464.03% 11,563 2,065 0.67 0.49 13 64 None
WULF Options Chain 18.88 Call 20.00 8/07 Yes 0.54 0.62 0.60 -0.05 -7.70% 11,532 9,639 1.48 0.37 2 38 None
HOOD Options Chain 91.00 Call 100.00 8/07 No 0.72 0.75 0.73 +0.28 +62.23% 11,517 5,984 0.83 0.19 10 53 None
NFLX Options Chain 73.12 Call 73.00 8/07 No 1.49 1.54 1.52 +0.06 +4.11% 11,468 9,935 0.45 0.59 9 63 None
VZ Options Chain 46.88 Put 46.00 8/07 No 0.30 0.40 0.33 +0.16 +94.12% 11,439 1,810 0.41 -0.30 8 64 None
TSM Options Chain 417.17 Call 425.00 8/21 No 13.75 14.15 15.45 +4.95 +47.15% 11,434 11,575 0.47 0.46 23 65
Dividend Stock List
PLTR Options Chain 162.66 Call 160.00 8/21 Yes 9.35 9.60 9.52 +8.37 +727.83% 11,412 16,070 0.59 0.57 12 53 None
AMZN Options Chain 279.60 Put 270.00 8/05 No 0.39 0.42 0.40 +0.16 +66.67% 11,403 2,575 0.45 -0.13 9 60 None
AMD Options Chain 494.60 Call 550.00 8/05 Yes 10.60 11.40 11.10 +7.13 +179.60% 11,397 2,585 1.98 0.32 11 61 None
ONDS Options Chain 8.86 Call 10.00 8/07 No 0.07 0.08 0.07 +0.03 +75.00% 11,392 8,925 1.26 0.16 9 38 None
TSM Options Chain 417.17 Call 475.00 8/21 No 2.40 2.78 2.56 +0.93 +57.06% 11,379 12,289 0.49 0.12 23 65
Dividend Stock List
FLY Options Chain 23.33 Call 25.00 8/07 No 0.60 0.65 0.61 +0.36 +144.00% 11,354 181 1.44 0.34 3 19 None
GOOGL Options Chain 377.65 Put 377.50 8/05 No 2.79 3.10 2.85 -3.85 -57.47% 11,347 21 0.41 -0.47 10 65 None
SPCX Options Chain 115.09 Call 180.00 8/07 Yes 1.15 1.20 1.19 +0.24 +25.27% 11,326 3,245 2.72 0.07 3 33 None
WULF Options Chain 18.88 Put 10.00 8/21 Yes 0.01 0.03 0.03 -0.02 -40.00% 11,277 17,814 1.32 0.00 2 38 None
TSLA Options Chain 327.35 Call 335.00 8/07 No 3.50 3.65 3.60 +0.89 +32.85% 11,267 3,916 0.55 0.34 8 58 None
SNAP Options Chain 5.40 Call 6.50 8/07 Yes 0.01 0.02 0.01 -0.09 -90.00% 11,251 10,643 0.88 0.05 8 31 None
INTC Options Chain 92.40 Put 97.00 8/07 No 2.22 2.36 2.26 -5.47 -70.77% 11,224 282 1.11 -0.32 5 55 None
PCG Options Chain 17.26 Call 23.00 9/18 No 0.30 0.38 0.35 +0.11 +45.84% 11,222 303,160 0.70 0.19 13 59 None
OPEN Options Chain 4.12 Call 4.00 8/07 Yes 0.34 0.38 0.36 +0.10 +38.47% 11,212 13,105 1.95 0.62 6 31 None
TOST Options Chain 33.81 Call 35.00 8/07 Yes 1.30 1.43 1.39 +0.44 +46.32% 11,211 4,441 1.63 0.42 17 50 None
NOK Options Chain 9.92 Call 10.00 8/07 No 0.26 0.27 0.28 +0.19 +211.12% 11,193 14,319 0.82 0.48 11 44 None
NVDA Options Chain 206.80 Call 225.00 8/21 No 2.52 2.57 2.54 +0.97 +61.79% 11,192 29,343 0.38 0.26 13 58 None
SPCX Options Chain 115.09 Put 125.00 8/07 Yes 10.25 10.50 10.50 -6.01 -36.41% 11,171 5,771 2.35 -0.45 3 33 None
SNAP Options Chain 5.40 Call 6.00 8/14 Yes 0.16 0.18 0.18 -0.02 -10.00% 11,166 7,213 0.69 0.38 8 31 None
NVDA Options Chain 206.80 Call 207.50 8/14 No 8.05 8.25 8.28 +2.88 +53.34% 11,140 4,625 0.40 0.65 13 58 None
ONDS Options Chain 8.86 Call 9.00 8/07 No 0.30 0.31 0.31 +0.14 +82.36% 11,116 13,418 1.19 0.45 9 38 None
SPCX Options Chain 115.09 Call 200.00 8/21 Yes 1.75 1.90 1.84 +0.14 +8.24% 11,075 21,326 1.52 0.09 3 33 None
PLTR Options Chain 162.66 Call 165.00 8/21 Yes 6.95 7.20 7.00 +6.19 +764.20% 11,067 11,104 0.59 0.47 12 53 None
SPCX Options Chain 115.09 Call 160.00 8/07 Yes 2.31 2.40 2.34 +0.84 +56.00% 11,039 8,302 2.50 0.16 3 33 None
RKT Options Chain 14.11 Call 16.00 3/19 Yes 1.89 2.30 2.13 +0.40 +23.13% 11,002 6 0.59 0.52 6 55 None
TRTX Options Chain 8.00 Call 11.00 1/15 No 0.00 0.75 0.10 -0.02 -16.67% 11,000 15,038 0.79 0.05 12 54 None
GOOG Options Chain 369.92 Call 380.00 8/07 No 3.15 3.30 3.40 +0.35 +11.48% 10,991 2,845 0.37 0.37 15 73 None
META Options Chain 589.42 Call 585.00 8/05 No 7.15 7.95 7.51 -3.88 -34.07% 10,954 352 0.49 0.58 12 73 None
PLTR Options Chain 162.66 Put 95.00 8/14 Yes 0.02 0.03 0.03 -0.32 -91.43% 10,878 638 1.20 0.00 12 53 None
MRVL Options Chain 199.67 Call 270.00 8/14 No 2.30 2.50 2.38 +2.05 +621.22% 10,865 148 1.05 0.13 13 62 None
SPCX Options Chain 115.09 Call 450.00 8/21 Yes 0.24 0.28 0.24 -0.04 -14.29% 10,861 44,952 2.40 0.00 3 33 None
WULF Options Chain 18.88 Put 14.00 8/21 Yes 0.20 0.25 0.25 -0.03 -10.72% 10,848 36,054 1.15 -0.09 2 38 None
HOOD Options Chain 91.00 Call 92.00 8/07 No 3.50 3.65 3.59 +1.31 +57.46% 10,828 8,969 0.82 0.60 10 53 None
RKT Options Chain 14.11 Call 17.00 11/20 Yes 0.93 1.05 0.96 +0.16 +20.00% 10,805 635 0.61 0.37 6 55 None
RKT Options Chain 14.11 Call 20.00 6/17 Yes 1.61 1.95 1.71 +0.41 +31.54% 10,804 625 0.62 0.40 6 55 None
AAPL Options Chain 303.55 Put 305.00 8/07 No 1.69 1.80 1.78 -3.07 -63.30% 10,803 3,633 0.31 -0.30 10 66 None
AMZN Options Chain 279.60 Put 250.00 8/07 No 0.07 0.09 0.09 +0.03 +50.00% 10,781 14,519 0.55 -0.02 9 60 None
PG Options Chain 148.01 Call 160.00 10/16 No 2.00 2.22 2.06 +0.56 +37.34% 10,712 2,606 0.22 0.25 12 72 None
NVDA Options Chain 206.80 Put 195.00 8/07 No 0.16 0.18 0.16 -0.37 -69.82% 10,694 18,131 0.54 -0.02 13 58 None
CLF Options Chain 11.22 Put 11.00 8/07 No 0.02 0.06 0.07 -0.18 -72.00% 10,579 1,520 0.88 -0.06 5 30 None
PLTR Options Chain 162.66 Call 145.00 8/07 Yes 17.85 18.10 18.11 +16.16 +828.72% 10,528 10,760 1.04 0.93 12 53 None
HIG Options Chain 142.90 Call 160.00 12/18 Yes 2.40 2.70 2.50 -0.60 -19.36% 10,525 10,783 0.23 0.21 13 64 None
AAPL Options Chain 303.55 Put 310.00 8/05 No 2.41 2.55 2.46 -5.14 -67.64% 10,522 600 0.32 -0.54 10 66 None
XOM Options Chain 153.96 Call 175.00 9/18 No 0.70 0.91 0.82 -0.28 -25.46% 10,481 7,178 0.29 0.11 11 72 None
NVDA Options Chain 206.80 Call 200.00 8/10 No 12.00 13.20 13.28 +4.78 +56.24% 10,479 10,627 0.37 0.87 13 58 None
PLTR Options Chain 162.66 Call 160.00 9/18 Yes 13.45 13.85 13.80 +11.22 +434.89% 10,477 10,095 0.54 0.58 12 53 None
INTC Options Chain 92.40 Call 100.00 8/21 No 8.20 8.50 8.35 +4.85 +138.58% 10,422 17,057 0.90 0.56 5 55 None
JCI Options Chain 153.62 Call 160.00 8/21 No 3.00 3.70 3.30 +2.68 +432.26% 10,413 416 0.45 0.34 8 58 None
BYND Options Chain 0.63 Call 1.00 8/07 Yes 0.01 0.02 0.02 0.00 0.00% 10,392 60,054 4.07 0.07 9 18 None
TSLA Options Chain 327.35 Put 320.00 8/07 No 3.20 3.30 3.21 -2.79 -46.50% 10,330 2,699 0.54 -0.30 8 58 None
SPCX Options Chain 115.09 Put 100.00 8/14 Yes 2.69 2.85 2.80 -2.50 -47.17% 10,311 9,850 1.51 -0.15 3 33 None
NOK Options Chain 9.92 Call 11.00 8/07 No 0.05 0.06 0.05 +0.03 +150.00% 10,297 9,690 0.96 0.12 11 44 None
RGTI Options Chain 16.10 Call 27.00 9/18 No 0.49 0.52 0.52 +0.19 +57.58% 10,273 496 1.08 0.17 3 18 None
QUBT Options Chain 8.73 Put 9.00 10/16 Yes 1.35 1.58 1.51 -0.22 -12.72% 10,260 2,003 0.94 -0.41 10 35 None
PCG Options Chain 17.26 Call 18.00 9/18 No 1.12 1.24 1.20 +0.10 +9.10% 10,235 40,341 0.57 0.49 13 59 None
NVO Options Chain 44.28 Call 45.00 8/07 Yes 0.56 0.59 0.53 -2.18 -80.45% 10,211 159 0.56 0.37 17 60 None
ECHO Options Chain 86.50 Call 100.00 12/18 Yes 9.60 11.80 10.58 +1.98 +23.03% 10,209 1,774 0.60 0.49 3 51 None
MSTR Options Chain 97.65 Call 100.00 8/07 No 1.88 2.01 1.95 +0.61 +45.53% 10,195 21,479 0.83 0.39 4 58 None
BBAI Options Chain 3.15 Call 3.00 8/07 No 0.18 0.20 0.18 +0.13 +260.00% 10,193 10,246 0.81 0.78 7 28 None
SPCX Options Chain 115.09 Call 170.00 8/07 Yes 1.56 1.67 1.60 +0.49 +44.15% 10,155 12,273 2.61 0.11 3 33 None
RKT Options Chain 14.11 Call 15.00 9/18 Yes 0.90 0.95 0.92 +0.11 +13.58% 10,099 18,688 0.63 0.45 6 55 None
VST Options Chain 155.65 Put 115.00 9/18 Yes 1.59 1.84 1.75 +0.85 +94.45% 10,064 2,200 0.58 -0.11 6 56 None
NLY Options Chain 22.75 Put 22.00 8/21 No 0.08 0.17 0.13 0.00 0.00% 10,059 3,558 0.20 -0.21 11 59 None
UBER Options Chain 71.99 Call 80.00 8/07 Yes 0.40 0.42 0.41 +0.12 +41.38% 10,045 4,280 1.01 0.13 7 55 None
AMZN Options Chain 279.60 Put 270.00 8/07 No 1.34 1.45 1.40 +0.69 +97.19% 10,036 4,330 0.41 -0.22 9 60 None
ORCL Options Chain 145.74 Call 180.00 8/21 No 0.90 0.97 0.95 +0.03 +3.27% 10,035 10,619 0.70 0.10 9 63 None
CMG Options Chain 33.82 Put 29.00 9/04 No 0.01 0.29 0.24 +0.15 +166.67% 10,032 20 0.41 -0.10 10 55 None
NVDA Options Chain 206.80 Call 220.00 8/10 No 1.18 1.30 1.21 +0.54 +80.60% 10,019 2,371 0.36 0.23 13 58 None
PTON Options Chain 6.50 Put 7.00 8/07 Yes 0.66 0.69 0.66 -0.14 -17.50% 10,018 809 1.83 -0.61 7 30 None
XYZ Options Chain 84.64 Put 78.00 8/07 Yes 1.23 1.59 1.45 -0.67 -31.61% 10,013 375 1.33 -0.22 10 55 None
XYZ Options Chain 84.64 Put 74.00 8/21 Yes 0.90 1.22 1.15 -0.49 -29.88% 10,013 10,017 0.67 -0.15 10 55 None
LYG Options Chain 6.22 Call 6.00 10/16 No 0.40 0.50 0.50 +0.05 +11.12% 10,008 32,581 0.29 0.63 9 42 None
NVDA Options Chain 206.80 Call 210.00 8/10 No 4.90 5.25 5.10 +2.25 +78.95% 9,865 3,215 0.37 0.60 13 58 None
ORCL Options Chain 145.74 Call 155.00 8/07 No 1.11 1.18 1.13 +0.05 +4.63% 9,844 4,069 0.78 0.21 9 63 None
NVDA Options Chain 206.80 Call 230.00 8/21 No 1.60 1.64 1.64 +0.67 +69.08% 9,812 79,246 0.38 0.18 13 58 None
SOFI Options Chain 18.70 Put 17.00 8/21 No 0.23 0.24 0.24 -0.16 -40.00% 9,799 8,950 0.54 -0.20 10 50 None
T Options Chain 23.38 Call 23.50 8/07 No 0.31 0.38 0.33 -0.06 -15.39% 9,732 7,739 0.49 0.45 14 70 None
INTC Options Chain 92.40 Call 110.00 8/21 No 4.45 4.55 4.54 +2.98 +191.03% 9,706 32,001 0.91 0.37 5 55 None
PLTR Options Chain 162.66 Call 149.00 8/07 Yes 14.10 14.40 14.27 +12.88 +926.62% 9,692 1,973 0.93 0.89 12 53 None
AMC Options Chain 2.85 Call 3.50 8/21 No 0.07 0.08 0.07 -0.05 -41.67% 9,680 32,908 1.30 0.21 7 30 None
NVDA Options Chain 206.80 Put 205.00 8/14 No 2.59 2.68 2.65 -2.10 -44.22% 9,671 2,787 0.40 -0.28 13 58 None
SNAP Options Chain 5.40 Call 7.00 9/18 Yes 0.14 0.15 0.15 0.00 0.00% 9,671 27,794 0.62 0.22 8 31 None
INTC Options Chain 92.40 Put 70.00 8/21 No 0.28 0.33 0.32 -0.42 -56.76% 9,670 25,998 0.99 -0.02 5 55 None
SOFI Options Chain 18.70 Call 20.00 8/07 No 0.04 0.05 0.05 +0.02 +66.67% 9,650 11,625 0.57 0.11 10 50 None
SPCX Options Chain 115.09 Call 140.00 8/21 Yes 8.80 9.40 9.02 +2.92 +47.87% 9,642 10,849 1.34 0.41 3 33 None
MSFT Options Chain 492.81 Put 490.00 8/05 No 3.00 3.35 3.30 -3.85 -53.85% 9,632 638 0.44 -0.39 14 72 None
AAPL Options Chain 303.55 Call 325.00 8/05 No 0.03 0.05 0.05 -0.09 -64.29% 9,618 2,772 0.44 0.02 10 66 None
GOOGL Options Chain 377.65 Call 372.50 8/05 No 6.20 6.95 7.35 +2.45 +50.00% 9,616 646 0.39 0.76 10 65 None
INTC Options Chain 92.40 Call 101.00 8/05 No 2.51 2.62 2.47 +2.20 +814.82% 9,592 524 1.22 0.51 5 55 None
INTC Options Chain 92.40 Call 98.00 8/05 No 4.15 4.50 4.38 +3.79 +642.38% 9,558 707 1.27 0.69 5 55 None
BABA Options Chain 128.99 Call 140.00 8/07 No 0.15 0.17 0.16 -0.03 -15.79% 9,532 3,723 0.57 0.06 14 26 None
NVDA Options Chain 206.80 Call 220.00 8/14 No 2.44 2.51 2.43 +0.99 +68.75% 9,511 8,058 0.39 0.30 13 58 None
INTC Options Chain 92.40 Put 90.00 8/05 No 0.19 0.21 0.21 -2.02 -90.59% 9,483 5,346 1.46 -0.06 5 55 None
MSFT Options Chain 492.81 Put 485.00 8/05 No 1.62 1.80 1.76 -2.89 -62.16% 9,469 2,172 0.46 -0.24 14 72 None
AAPL Options Chain 303.55 Call 317.50 8/07 No 0.99 1.07 0.99 +0.34 +52.31% 9,455 2,250 0.33 0.21 10 66 None
SNDK Options Chain 1,427.62 Put 800.00 8/07 No 0.65 0.85 0.81 -1.54 -65.54% 9,448 1,208 2.71 0.00 3 22 None
BTDR Options Chain 11.37 Put 9.00 8/21 Yes 0.30 0.50 0.33 -0.07 -17.50% 9,439 865 1.45 -0.18 8 28 None
IREN Options Chain 40.37 Call 50.00 8/07 No 0.14 0.16 0.15 +0.01 +7.15% 9,411 6,485 1.43 0.06 9 42 None
PFE Options Chain 25.07 Call 26.00 8/07 Yes 0.06 0.08 0.08 -0.02 -20.00% 9,382 20,000 0.29 0.16 8 64 None
ORCL Options Chain 145.74 Call 160.00 8/21 No 3.45 3.60 3.55 +0.56 +18.73% 9,379 18,391 0.67 0.29 9 63 None
MSFT Options Chain 492.81 Call 492.50 8/05 No 4.25 4.80 4.43 +0.73 +19.73% 9,357 978 0.41 0.52 14 72 None
NVDA Options Chain 206.80 Call 207.50 8/07 No 5.95 6.15 6.20 +2.80 +82.36% 9,349 42,745 0.44 0.72 13 58 None
EOSE Options Chain 3.76 Call 4.50 8/07 Yes 0.32 0.35 0.35 +0.21 +150.00% 9,346 4,095 2.81 0.51 6 32 None
NVDA Options Chain 206.80 Call 210.00 8/14 No 6.55 6.70 6.80 +2.50 +58.14% 9,336 7,861 0.39 0.58 13 58 None
HPE Options Chain 51.87 Call 60.00 8/14 No 0.57 0.70 0.66 +0.18 +37.50% 9,321 2,862 0.83 0.18 8 52 None
VSH Options Chain 38.85 Call 40.00 8/21 Yes 3.60 4.10 3.85 +1.70 +79.07% 9,279 4,978 1.29 0.52 8 44 None
SMR Options Chain 9.49 Put 9.00 8/07 No 0.37 0.39 0.37 -0.22 -37.29% 9,218 793 1.78 -0.34 3 16 None
AAPL Options Chain 303.55 Call 310.00 8/14 No 5.30 5.70 5.50 +2.07 +60.35% 9,215 6,599 0.28 0.50 10 66 None
SOFI Options Chain 18.70 Call 18.00 8/07 No 0.82 0.85 0.85 +0.40 +88.89% 9,186 22,800 0.61 0.76 10 50 None
NVDA Options Chain 206.80 Call 215.00 9/18 Yes 11.45 11.60 11.62 +2.47 +27.00% 9,180 21,044 0.42 0.50 13 58 None
AAPL Options Chain 303.55 Call 322.50 8/05 No 0.08 0.09 0.08 -0.04 -33.34% 9,123 987 0.42 0.03 10 66 None
F Options Chain 14.48 Call 14.50 8/07 No 0.09 0.11 0.10 -0.12 -54.55% 9,086 7,802 0.39 0.31 9 47 None
GOOGL Options Chain 377.65 Call 400.00 8/21 No 3.65 3.90 3.75 +0.60 +19.05% 9,054 25,160 0.34 0.24 10 65 None
GME Options Chain 19.21 Call 20.00 8/07 No 0.10 0.11 0.10 -0.12 -54.55% 9,046 6,748 0.53 0.23 10 39 None
RKT Options Chain 14.11 Call 18.00 12/18 Yes 0.76 1.05 0.98 +0.12 +13.96% 9,015 2,856 0.58 0.34 6 55 None
GOOGL Options Chain 377.65 Call 390.00 8/05 No 0.29 0.34 0.33 -0.17 -34.00% 9,009 1,620 0.43 0.09 10 65 None
GOOG Options Chain 369.92 Call 375.00 8/07 No 5.20 5.60 5.65 +0.70 +14.15% 8,975 4,368 0.37 0.53 15 73 None
CRWV Options Chain 91.90 Call 95.00 8/21 No 8.55 8.95 8.75 +2.90 +49.58% 8,973 2,412 1.27 0.51 3 21 None
SPCX Options Chain 115.09 Put 70.00 8/07 Yes 0.02 0.03 0.02 -0.03 -60.00% 8,928 4,139 2.44 0.00 3 33 None
ZETA Options Chain 24.26 Call 30.00 8/07 Yes 0.48 0.50 0.50 +0.41 +455.56% 8,928 361 2.35 0.18 10 43 None
AMZN Options Chain 279.60 Call 300.00 8/05 No 0.01 0.02 0.02 -0.25 -92.60% 8,901 6,572 0.59 0.00 9 60 None
MSFT Options Chain 492.81 Put 475.00 8/05 No 0.40 0.45 0.41 -1.13 -73.38% 8,865 771 0.49 -0.07 14 72 None
PLTR Options Chain 162.66 Call 135.00 8/07 Yes 27.00 28.25 27.75 +23.50 +552.95% 8,862 11,657 1.46 0.99 12 53 None
NFLX Options Chain 73.12 Call 75.00 10/16 No 4.80 5.00 4.92 +0.27 +5.81% 8,851 10,790 0.40 0.51 9 63 None
ORCL Options Chain 145.74 Call 150.00 8/14 No 4.65 4.95 4.76 +0.76 +19.00% 8,823 11,841 0.68 0.43 9 63 None
PLTR Options Chain 162.66 Call 195.00 8/07 Yes 0.09 0.10 0.10 +0.05 +100.00% 8,821 491 0.95 0.01 12 53 None
UEC Options Chain 10.50 Call 12.00 8/21 No 0.22 0.27 0.26 +0.11 +73.34% 8,804 2,726 0.80 0.25 6 40 None
AMD Options Chain 494.60 Call 550.00 8/07 Yes 14.45 16.00 16.00 +10.20 +175.87% 8,772 4,176 1.40 0.35 11 61 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
NVDA Options Chain 206.80 Call 230.00 8/07 No 0.10 0.12 0.11 +0.04 +57.15% 8,751 14,595 0.48 0.02 13 58 None
CIFR Options Chain 20.38 Call 25.00 8/21 Yes 0.74 0.83 0.74 -1.76 -70.40% 8,745 21,361 1.25 0.25 4 40 None
WU Options Chain 7.31 Call 8.00 8/21 No 0.15 0.20 0.16 +0.06 +60.00% 8,742 10,812 0.66 0.27 12 42 None
HL Options Chain 14.36 Call 15.50 8/07 Yes 0.54 0.84 0.68 +0.40 +142.86% 8,657 4,122 1.29 0.51 12 47 None
ACHR Options Chain 5.31 Call 5.50 8/07 No 0.11 0.12 0.11 +0.08 +266.67% 8,636 7,984 1.01 0.36 7 37 None
INTC Options Chain 92.40 Put 100.00 8/05 No 2.14 2.22 2.20 -7.53 -77.39% 8,620 245 1.24 -0.43 5 55 None
HPE Options Chain 51.87 Call 55.00 8/21 No 2.40 2.60 2.50 +0.63 +33.69% 8,617 7,081 0.79 0.42 8 52 None
PLTR Options Chain 162.66 Put 150.00 8/21 Yes 2.90 2.96 2.90 -23.23 -88.91% 8,616 5,091 0.56 -0.24 12 53 None
TPG Options Chain 48.98 Call 45.00 8/21 Yes 4.30 4.60 4.60 +1.90 +70.37% 8,584 14,312 0.57 0.78 11 57 None
AMZN Options Chain 279.60 Call 292.50 8/05 No 0.06 0.12 0.09 -0.83 -90.22% 8,580 2,748 0.52 0.03 9 60 None
MARA Options Chain 11.75 Put 10.00 8/21 Yes 0.30 0.35 0.34 -0.03 -8.11% 8,579 4,915 1.03 -0.20 4 41 None
NOK Options Chain 9.92 Call 12.00 9/18 No 0.40 0.42 0.40 +0.15 +60.00% 8,578 32,071 0.75 0.28 11 44 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
NFLX Options Chain 73.12 Call 75.00 8/21 No 1.84 1.88 1.87 +0.12 +6.86% 8,449 16,345 0.38 0.43 9 63 None
PFE Options Chain 25.07 Put 25.00 8/07 Yes 0.09 0.11 0.12 -0.23 -65.72% 8,442 13,513 0.27 -0.26 8 64 None
HPE Options Chain 51.87 Call 55.00 9/18 Yes 5.20 5.40 5.33 +0.93 +21.14% 8,438 15,861 0.86 0.50 8 52 None
MU Options Chain 892.67 Call 950.00 8/07 No 17.45 17.90 17.65 +11.45 +184.68% 8,432 4,624 1.20 0.31 12 68 None
RGTI Options Chain 16.10 Put 16.00 10/16 No 1.94 2.43 2.23 -0.47 -17.41% 8,399 9,546 0.95 -0.33 3 18 None
AAPL Options Chain 303.55 Call 330.00 8/21 No 1.32 1.44 1.36 +0.44 +47.83% 8,380 25,916 0.28 0.15 10 66 None
AMD Options Chain 494.60 Call 530.00 8/05 Yes 16.40 17.85 17.00 +9.95 +141.14% 8,332 621 1.94 0.45 11 61 None
ORCL Options Chain 145.74 Call 145.00 8/07 No 4.30 4.45 4.30 +0.95 +28.36% 8,298 6,633 0.76 0.55 9 63 None
AAPL Options Chain 303.55 Call 310.00 8/21 No 6.95 7.30 7.15 +2.30 +47.43% 8,286 26,868 0.27 0.51 10 66 None
NVDA Options Chain 206.80 Call 260.00 1/15 Yes 9.20 9.60 9.50 +1.43 +17.72% 8,273 32,200 0.41 0.30 13 58 None
AAPL Options Chain 303.55 Call 302.50 8/05 No 6.60 7.55 7.40 +3.90 +111.43% 8,270 1,523 0.41 0.89 10 66 None
MSFT Options Chain 492.81 Call 490.00 8/21 No 14.10 15.40 15.12 +2.73 +22.04% 8,244 9,454 0.31 0.55 14 72 None
SOFI Options Chain 18.70 Put 17.00 8/07 No 0.03 0.04 0.03 -0.08 -72.73% 8,238 15,992 0.71 -0.05 10 50 None
RIVN Options Chain 15.56 Call 16.00 8/07 No 0.27 0.30 0.27 +0.07 +35.00% 8,232 6,640 0.67 0.42 7 37 None
AAPL Options Chain 303.55 Call 305.00 8/10 No 6.50 7.00 6.55 +2.69 +69.69% 8,209 1,394 0.28 0.67 10 66 None
OPEN Options Chain 4.12 Call 5.50 8/07 Yes 0.04 0.06 0.05 +0.03 +150.00% 8,208 8,115 2.43 0.12 6 31 None
PLTR Options Chain 162.66 Call 190.00 8/07 Yes 0.13 0.14 0.13 +0.06 +85.72% 8,208 1,306 0.89 0.02 12 53 None
ONDS Options Chain 8.86 Call 10.00 9/18 Yes 0.93 0.97 0.95 +0.18 +23.38% 8,201 49,610 1.11 0.45 9 38 None
PLTR Options Chain 162.66 Call 180.00 8/21 Yes 2.53 2.65 2.61 +2.23 +586.85% 8,193 9,833 0.59 0.22 12 53 None
PLTR Options Chain 162.66 Call 200.00 1/15 Yes 12.85 13.05 13.00 +8.83 +211.76% 8,189 18,740 0.56 0.37 12 53 None
ON Options Chain 80.78 Put 70.00 9/18 Yes 3.65 3.85 3.70 -0.60 -13.96% 8,189 1,160 0.77 -0.25 9 57 None
NVDA Options Chain 206.80 Put 187.50 8/07 No 0.07 0.09 0.09 -0.11 -55.00% 8,175 11,118 0.66 0.00 13 58 None
TGB Options Chain 6.97 Call 8.00 8/21 Yes 0.50 0.55 0.50 +0.25 +100.00% 8,172 3,340 0.90 0.49 3 42 None
RUN Options Chain 10.46 Call 18.00 9/18 Yes 0.01 0.31 0.17 +0.13 +325.00% 8,170 27,369 0.86 0.23 16 55 None
HPE Options Chain 51.87 Call 65.00 9/18 Yes 2.51 2.66 2.56 +0.48 +23.08% 8,159 5,944 0.88 0.29 8 52 None
MARA Options Chain 11.75 Call 13.00 8/07 Yes 0.18 0.20 0.19 -0.05 -20.84% 8,158 39,432 1.41 0.23 4 41 None
NVDA Options Chain 206.80 Call 202.50 8/07 No 9.90 10.20 10.50 +4.30 +69.36% 8,142 29,985 0.46 0.88 13 58 None
PFE Options Chain 25.07 Call 26.00 8/21 Yes 0.26 0.29 0.27 +0.03 +12.50% 8,097 71,400 0.23 0.33 8 64 None
PCG Options Chain 17.26 Call 27.00 9/18 No 0.12 0.23 0.19 +0.11 +137.50% 8,091 47,563 0.81 0.10 13 59 None
AMZN Options Chain 279.60 Call 277.50 8/07 No 3.95 4.35 4.25 -4.70 -52.52% 8,088 2,756 0.43 0.51 9 60 None
RKLB Options Chain 74.48 Call 100.00 8/21 Yes 1.11 1.32 1.24 +0.46 +58.98% 8,082 11,417 1.17 0.15 7 44 None
TRMB Options Chain 59.81 Call 65.00 8/21 Yes 0.85 1.15 1.00 +0.45 +81.82% 8,040 458 0.52 0.28 12 63 None
INTC Options Chain 92.40 Call 95.00 8/05 No 6.35 6.85 6.37 +5.14 +417.89% 8,040 6,918 1.30 0.82 5 55 None
ENPH Options Chain 39.41 Call 60.00 12/18 No 4.15 4.50 4.15 +0.95 +29.69% 8,039 1,267 0.90 0.36 7 42 None
ENPH Options Chain 39.41 Call 80.00 12/18 No 1.87 2.29 2.08 +0.73 +54.08% 8,039 324 0.93 0.20 7 42 None
INTC Options Chain 92.40 Put 93.00 8/05 No 0.41 0.45 0.42 -3.78 -90.00% 8,030 296 1.36 -0.12 5 55 None
AMZN Options Chain 279.60 Call 285.00 8/07 No 1.43 1.72 1.55 -2.90 -65.17% 8,025 6,096 0.43 0.25 9 60 None
STUB Options Chain 9.46 Call 8.50 8/07 No 0.90 1.05 1.00 +0.45 +81.82% 8,003 13,604 1.66 0.98 3 16 None
FBRT Options Chain 7.69 Call 8.00 9/18 No 0.00 0.80 0.20 -0.18 -47.37% 8,002 1 0.65 0.44 12 41 None
TSM Options Chain 417.17 Call 440.00 9/18 No 18.10 19.25 18.60 +3.53 +23.43% 8,000 10,344 0.47 0.41 23 65
Dividend Stock List
META Options Chain 589.42 Call 600.00 8/07 No 5.00 5.40 5.40 -2.20 -28.95% 7,968 4,010 0.46 0.33 12 73 None
PLTR Options Chain 162.66 Put 100.00 8/07 Yes 0.01 0.02 0.02 -0.42 -95.46% 7,961 11,452 1.90 0.00 12 53 None
AMZN Options Chain 279.60 Put 280.00 8/05 No 4.00 4.20 4.15 +2.37 +133.15% 7,914 2,990 0.43 -0.66 9 60 None
GOOGL Options Chain 377.65 Call 385.00 8/07 No 2.50 2.81 2.63 +0.48 +22.33% 7,914 2,747 0.39 0.32 10 65 None
MSFT Options Chain 492.81 Call 500.00 8/21 No 9.70 10.10 9.90 +1.80 +22.23% 7,908 45,353 0.30 0.43 14 72 None
AMZN Options Chain 279.60 Put 275.00 8/07 No 2.87 3.10 2.90 +1.35 +87.10% 7,908 2,351 0.40 -0.40 9 60 None
CRWV Options Chain 91.90 Call 80.00 8/21 No 16.10 17.45 16.62 +4.12 +32.96% 7,906 9,955 1.30 0.74 3 21 None
VZ Options Chain 46.88 Call 47.00 8/07 No 0.57 0.67 0.62 -0.18 -22.50% 7,866 1,899 0.41 0.47 8 64 None
NOK Options Chain 9.92 Call 11.00 8/21 No 0.28 0.29 0.28 +0.13 +86.67% 7,850 37,087 0.76 0.30 11 44 None
PCG Options Chain 17.26 Call 21.00 9/18 No 0.46 0.58 0.57 +0.16 +39.03% 7,838 89,218 0.65 0.27 13 59 None
NCLH Options Chain 20.07 Call 20.00 12/18 No 2.62 3.00 2.80 +0.40 +16.67% 7,833 10,681 0.55 0.58 7 43 None
TSLA Options Chain 327.35 Put 190.00 8/07 No 0.00 0.03 0.03 +0.01 +50.00% 7,831 5,547 2.12 0.00 8 58 None
PLTR Options Chain 162.66 Put 165.00 8/07 Yes 5.60 5.75 5.60 -34.45 -86.02% 7,815 77 0.70 -0.58 12 53 None
SPCX Options Chain 115.09 Call 300.00 8/07 Yes 0.28 0.29 0.29 -0.06 -17.15% 7,812 5,113 0.00 0.00 3 33 None
PLTR Options Chain 162.66 Call 170.00 8/21 Yes 5.05 5.20 5.11 +4.47 +698.44% 7,784 7,109 0.58 0.38 12 53 None
MSFT Options Chain 492.81 Put 480.00 8/05 No 0.82 0.90 0.87 -1.77 -67.05% 7,778 970 0.48 -0.13 14 72 None
MMM Options Chain 181.45 Call 190.00 9/18 No 3.25 3.50 3.35 +1.38 +70.06% 7,767 1,672 0.27 0.32 7 57 None
JBLU Options Chain 6.41 Call 6.50 8/21 No 0.23 0.36 0.29 +0.07 +31.82% 7,754 8,458 0.56 0.51 7 24 None
PFE Options Chain 25.07 Put 24.00 8/21 Yes 0.08 0.15 0.09 -0.11 -55.00% 7,734 29,617 0.26 -0.14 8 64 None
SOFI Options Chain 18.70 Call 19.00 8/21 No 0.69 0.72 0.70 +0.25 +55.56% 7,725 24,605 0.52 0.46 10 50 None
UBER Options Chain 71.99 Call 75.00 8/07 Yes 1.40 1.44 1.43 +0.32 +28.83% 7,712 6,402 1.00 0.35 7 55 None
NVDA Options Chain 206.80 Call 240.00 9/18 Yes 3.70 3.80 3.75 +1.02 +37.37% 7,707 48,854 0.41 0.23 13 58 None
PLTR Options Chain 162.66 Call 180.00 9/18 Yes 6.10 6.30 6.18 +5.05 +446.91% 7,706 7,889 0.54 0.33 12 53 None
RKLB Options Chain 74.48 Call 90.00 8/07 No 0.13 0.24 0.22 +0.15 +214.29% 7,703 2,115 1.25 0.05 7 44 None
PLTR Options Chain 162.66 Put 162.50 8/07 Yes 4.20 4.40 4.33 % 7,681 0 0.71 -0.49 12 53 None
COIN Options Chain 150.73 Call 160.00 8/07 No 1.70 1.86 1.80 +0.44 +32.36% 7,674 6,782 0.91 0.25 9 56 None
AAPL Options Chain 303.55 Put 297.50 8/07 No 0.38 0.46 0.42 -1.37 -76.54% 7,660 2,864 0.33 -0.11 10 66 None
AMC Options Chain 2.85 Call 2.50 8/21 No 0.33 0.35 0.33 -0.15 -31.25% 7,659 41,087 1.13 0.66 7 30 None
PSKY Options Chain 8.38 Call 8.50 8/07 No 0.23 0.28 0.26 +0.07 +36.85% 7,657 2,271 0.97 0.47 3 16 None
MRVL Options Chain 199.67 Call 250.00 8/21 No 7.70 8.05 7.90 +5.46 +223.77% 7,656 16,912 0.97 0.30 13 62 None
NRG Options Chain 143.00 Call 125.00 8/07 Yes 0.45 1.00 1.00 -5.71 -85.10% 7,646 12 0.76 0.21 7 55 None
ORCL Options Chain 145.74 Call 160.00 9/18 Yes 10.45 10.60 10.50 +0.95 +9.95% 7,640 21,593 0.77 0.43 9 63 None
RKT Options Chain 14.11 Call 16.00 9/18 Yes 0.58 0.65 0.59 +0.06 +11.33% 7,640 15,630 0.63 0.32 6 55 None
HPE Options Chain 51.87 Call 60.00 8/21 No 1.08 1.23 1.23 +0.31 +33.70% 7,614 8,969 0.79 0.24 8 52 None
LAES Options Chain 2.54 Call 2.00 8/21 No 0.49 0.63 0.56 +0.01 +1.82% 7,601 10,636 1.45 0.88 8 24 None
SKHY Options Chain 154.38 Put 124.00 8/14 No 2.60 3.40 3.00 -1.98 -39.76% 7,599 13 1.40 -0.15 3 22 None
PLTR Options Chain 162.66 Put 149.00 8/07 Yes 0.51 0.54 0.52 -23.70 -97.86% 7,598 1 0.75 -0.11 12 53 None
CLX Options Chain 98.63 Put 95.00 8/21 Yes 0.50 0.75 0.64 -2.06 -76.30% 7,597 8,492 0.38 -0.08 8 47 None
NFLX Options Chain 73.12 Call 76.00 8/07 No 0.41 0.42 0.41 -0.02 -4.66% 7,570 12,135 0.47 0.24 9 63 None
CVX Options Chain 190.40 Put 180.00 8/21 No 1.29 1.47 1.37 +0.25 +22.33% 7,563 5,991 0.29 -0.17 12 77 None
RKLB Options Chain 74.48 Call 80.00 8/07 No 1.25 1.29 1.29 +0.69 +115.00% 7,546 3,480 1.21 0.27 7 44 None
AMZN Options Chain 279.60 Call 300.00 8/07 No 0.14 0.16 0.16 -0.56 -77.78% 7,541 13,741 0.48 0.04 9 60 None
WSC Options Chain 26.66 Call 27.50 9/18 Yes 1.85 2.30 2.00 +0.35 +21.22% 7,530 32 0.63 0.50 5 38 None
PGEN Options Chain 6.53 Call 5.00 10/16 Yes 1.90 2.00 1.75 -0.15 -7.90% 7,529 10,684 1.01 0.79 3 32 None
HOOD Options Chain 91.00 Call 93.00 8/07 No 2.95 3.05 3.00 +1.11 +58.73% 7,525 8,779 0.83 0.54 10 53 None
NVDA Options Chain 206.80 Call 235.00 8/21 No 1.00 1.04 1.04 +0.43 +70.50% 7,523 25,630 0.39 0.13 13 58 None
MSTR Options Chain 97.65 Call 105.00 8/07 No 0.68 0.76 0.72 +0.20 +38.47% 7,506 12,376 0.85 0.18 4 58 None
WSC Options Chain 26.66 Call 32.50 9/18 Yes 0.40 0.80 0.60 0.00 0.00% 7,506 2 0.59 0.21 5 38 None
SPCX Options Chain 115.09 Call 190.00 8/21 Yes 2.14 2.35 2.22 +0.30 +15.63% 7,504 7,812 1.48 0.11 3 33 None
AVGO Options Chain 392.20 Call 440.00 8/05 No 0.80 0.86 0.85 +0.77 +962.50% 7,500 25 0.77 0.11 13 64 None
INTC Options Chain 92.40 Call 107.00 8/05 No 0.69 0.73 0.73 +0.68 +1,360.00% 7,498 320 1.27 0.20 5 55 None
HSTM Options Chain 29.80 Call 35.00 8/21 Yes 0.10 0.15 0.15 % 7,494 0 0.53 0.18 14 39 None
INTC Options Chain 92.40 Call 125.00 8/14 No 0.79 0.91 0.88 +0.74 +528.58% 7,488 525 0.99 0.11 5 55 None
NOW Options Chain 118.14 Call 120.00 8/07 No 2.36 2.45 2.39 +0.98 +69.51% 7,481 6,324 0.75 0.42 8 56 None
RKLB Options Chain 74.48 Call 70.00 8/07 No 5.70 6.00 5.70 +2.25 +65.22% 7,481 10,471 1.21 0.74 7 44 None
SPCX Options Chain 115.09 Call 135.00 8/14 Yes 9.15 9.45 9.30 +3.50 +60.35% 7,478 3,258 1.57 0.44 3 33 None
WULF Options Chain 18.88 Put 20.00 1/21 Yes 7.60 8.20 7.98 -0.47 -5.57% 7,460 730 0.90 -0.29 2 38 None
RXT Options Chain 5.15 Call 5.00 8/07 No 0.35 0.45 0.36 +0.16 +80.00% 7,421 6,084 1.83 0.59 8 27 None
JNJ Options Chain 254.93 Call 270.00 9/18 No 3.65 3.90 3.80 +0.35 +10.15% 7,392 8,792 0.26 0.29 10 72 None
TSLA Options Chain 327.35 Put 325.00 8/07 No 5.10 5.25 5.20 -3.40 -39.54% 7,377 1,734 0.55 -0.42 8 58 None
SNAP Options Chain 5.40 Call 5.50 8/14 Yes 0.40 0.44 0.41 +0.09 +28.13% 7,355 4,876 0.70 0.70 8 31 None
ORCL Options Chain 145.74 Call 160.00 8/14 No 1.99 2.19 2.10 +0.20 +10.53% 7,341 6,605 0.69 0.23 9 63 None
GRAB Options Chain 3.82 Call 5.00 10/16 Yes 0.06 0.08 0.07 -0.01 -12.50% 7,332 20,905 0.55 0.16 15 40 None
TSLA Options Chain 327.35 Call 322.50 8/07 No 9.05 9.35 9.15 +2.22 +32.04% 7,325 2,738 0.53 0.64 8 58 None