Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 217.44 Call 230.00 9/04 No 0.60 0.64 0.60 +0.47 +361.54% 174,456 56,685 0.37 0.18 13 58 None
NVDA Options Chain 217.44 Call 225.00 9/04 No 2.11 2.17 2.13 +1.67 +363.05% 130,734 46,403 0.36 0.46 13 58 None
NVDA Options Chain 217.44 Put 220.00 9/04 No 0.84 0.88 0.89 -3.26 -78.56% 87,617 14,078 0.38 -0.24 13 58 None
NVDA Options Chain 217.44 Put 225.00 9/04 No 2.66 2.72 2.70 -5.58 -67.40% 85,611 9,219 0.36 -0.54 13 58 None
NVDA Options Chain 217.44 Call 227.50 9/04 No 1.17 1.22 1.15 +0.91 +379.17% 83,135 37,040 0.36 0.31 13 58 None
PCG Options Chain 13.94 Call 22.00 9/18 No 0.01 0.04 0.03 0.00 0.00% 75,507 120,981 1.11 0.00 13 58 None
NVDA Options Chain 217.44 Call 235.00 9/04 No 0.16 0.18 0.17 +0.11 +183.34% 66,180 76,398 0.40 0.05 13 58 None
PCG Options Chain 13.94 Call 17.00 1/15 Yes 0.55 0.61 0.60 0.00 0.00% 58,166 20,639 0.50 0.28 13 58 None
NVDA Options Chain 217.44 Put 222.50 9/04 No 1.53 1.60 1.60 -4.30 -72.89% 57,508 3,322 0.36 -0.37 13 58 None
NVDA Options Chain 217.44 Call 222.50 9/04 No 3.45 3.65 3.54 +2.64 +293.34% 56,860 35,759 0.37 0.63 13 58 None
AAPL Options Chain 325.15 Call 330.00 9/04 No 0.85 0.89 0.89 -0.51 -36.43% 53,938 19,559 0.26 0.23 9 65 None
NVDA Options Chain 217.44 Call 220.00 9/04 No 5.25 5.45 5.40 +3.70 +217.65% 51,531 37,743 0.39 0.76 13 58 None
GPRO Options Chain 1.23 Call 1.50 9/18 No 0.40 0.45 0.40 +0.32 +400.00% 51,513 28,212 2.47 0.68 9 17 None
PCG Options Chain 13.94 Call 19.00 9/18 No 0.03 0.08 0.07 -0.08 -53.34% 50,778 164,355 0.96 0.04 13 58 None
TSLA Options Chain 355.97 Call 360.00 9/04 No 4.50 4.75 4.50 +0.05 +1.13% 48,766 14,653 0.56 0.43 8 58 None
TSLA Options Chain 355.97 Call 355.00 9/04 No 6.60 7.10 6.90 +0.15 +2.23% 45,320 4,431 0.55 0.57 8 58 None
NVDA Options Chain 217.44 Call 232.50 9/04 No 0.31 0.33 0.34 +0.25 +277.78% 43,223 28,045 0.38 0.10 13 58 None
AAPL Options Chain 325.15 Call 327.50 9/04 No 1.50 1.60 1.57 -0.66 -29.60% 41,417 8,913 0.26 0.35 9 65 None
AAPL Options Chain 325.15 Call 325.00 9/04 No 2.61 2.75 2.64 -0.61 -18.77% 40,439 16,362 0.26 0.51 9 65 None
NVDA Options Chain 217.44 Put 215.00 9/04 No 0.25 0.27 0.26 -1.39 -84.25% 39,191 16,989 0.42 -0.07 13 58 None
MU Options Chain 933.44 Call 1,000.00 9/04 No 3.15 3.30 3.20 +0.63 +24.52% 38,998 8,673 0.59 0.16 17 75 None
NVDA Options Chain 217.44 Call 245.00 9/04 No 0.01 0.02 0.02 0.00 0.00% 37,533 64,546 0.47 0.00 13 58 None
NVDA Options Chain 217.44 Call 240.00 9/11 No 0.44 0.47 0.45 +0.30 +200.00% 37,522 16,829 0.32 0.09 13 58 None
NVDA Options Chain 217.44 Put 195.00 9/04 No 0.06 0.08 0.06 -0.03 -33.34% 37,268 20,185 0.87 0.00 13 58 None
DELL Options Chain 425.00 Call 500.00 9/04 No 8.25 8.55 8.55 +4.40 +106.03% 36,919 3,856 0.80 0.42 13 57 None
RUN Options Chain 8.96 Call 10.00 10/16 No 0.53 0.54 0.53 +0.25 +89.29% 35,102 3,795 0.72 0.39 10 45 None
NFLX Options Chain 80.81 Call 83.00 9/04 No 0.72 0.74 0.74 +0.44 +146.67% 34,254 9,335 0.35 0.45 6 56 None
NVDA Options Chain 217.44 Put 217.50 9/04 No 0.45 0.47 0.47 -2.20 -82.40% 33,509 11,807 0.39 -0.14 13 58 None
TSLA Options Chain 355.97 Put 350.00 9/04 No 2.89 3.10 3.00 -0.35 -10.45% 33,027 6,589 0.56 -0.30 8 58 None
TSLA Options Chain 355.97 Put 352.50 9/04 No 3.70 3.85 3.75 -0.50 -11.77% 32,930 2,846 0.56 -0.36 8 58 None
TSLA Options Chain 355.97 Call 350.00 9/04 No 8.80 10.30 10.15 +0.53 +5.51% 31,553 6,748 0.55 0.70 8 58 None
NVDA Options Chain 217.44 Call 240.00 9/04 No 0.05 0.06 0.06 +0.02 +50.00% 30,990 32,053 0.44 0.01 13 58 None
NVDA Options Chain 217.44 Call 235.00 9/11 No 1.01 1.06 1.01 +0.72 +248.28% 30,462 10,795 0.31 0.18 13 58 None
PLTR Options Chain 169.46 Call 175.00 9/04 No 0.91 0.94 0.93 -5.77 -86.12% 28,999 3,071 0.57 0.23 12 52 None
GPRO Options Chain 1.23 Call 2.00 9/18 No 0.25 0.30 0.30 +0.24 +400.00% 28,884 16,674 2.75 0.48 9 17 None
TSLA Options Chain 355.97 Call 352.50 9/04 No 6.50 8.65 8.50 +0.36 +4.43% 28,683 4,826 0.55 0.64 8 58 None
PLTR Options Chain 169.46 Call 170.00 9/04 No 2.63 2.68 2.66 -8.47 -76.11% 28,143 1,230 0.58 0.48 12 52 None
TSLA Options Chain 355.97 Call 370.00 9/04 No 1.85 1.95 1.90 +0.13 +7.35% 27,806 15,919 0.59 0.21 8 58 None
TSLA Options Chain 355.97 Call 365.00 9/04 No 2.93 3.10 2.95 +0.12 +4.24% 27,626 10,315 0.58 0.30 8 58 None
NVDA Options Chain 217.44 Call 230.00 9/11 No 2.14 2.21 2.16 +1.42 +191.90% 27,619 17,901 0.31 0.31 13 58 None
BULL Options Chain 9.12 Call 9.00 9/04 No 0.16 0.20 0.19 -0.09 -32.15% 27,424 27,372 0.66 0.52 3 16 None
EOSE Options Chain 3.04 Call 3.50 9/04 No 0.20 0.22 0.20 +0.17 +566.67% 26,881 9,709 1.22 0.66 6 32 None
UBER Options Chain 76.45 Call 78.00 9/04 No 0.46 0.52 0.53 +0.25 +89.29% 26,187 6,245 0.47 0.30 8 54 None
NVDA Options Chain 217.44 Call 227.50 9/11 No 3.00 3.10 3.01 +1.88 +166.38% 25,709 4,078 0.31 0.40 13 58 None
NVDA Options Chain 217.44 Call 240.00 9/18 No 1.24 1.29 1.26 +0.75 +147.06% 25,499 67,810 0.32 0.16 13 58 None
AAPL Options Chain 325.15 Put 325.00 9/04 No 2.45 2.53 2.45 -0.54 -18.06% 25,380 13,597 0.28 -0.49 9 65 None
AMZN Options Chain 255.08 Call 257.50 9/04 No 1.30 1.40 1.31 -0.35 -21.09% 25,073 5,148 0.31 0.34 9 61 None
DELL Options Chain 425.00 Call 480.00 9/04 No 18.50 19.05 19.25 +12.45 +183.09% 24,659 1,726 0.80 0.68 13 57 None
PFE Options Chain 29.02 Put 28.00 9/18 No 0.17 0.20 0.19 -0.11 -36.67% 24,171 53,354 0.24 -0.22 8 58 None
INTC Options Chain 88.97 Call 95.00 9/18 No 2.24 2.30 2.29 +0.17 +8.02% 24,146 25,356 0.55 0.35 6 54 None
OXY Options Chain 60.95 Call 65.00 10/16 No 1.14 1.23 1.19 -0.15 -11.20% 23,534 21,401 0.32 0.29 10 62 None
PBR Options Chain 20.40 Call 22.00 10/16 No 0.81 0.86 0.84 +0.19 +29.24% 23,379 5,930 0.43 0.39 17 52 None
MSTR Options Chain 124.88 Call 140.00 9/04 No 0.09 0.10 0.09 -0.32 -78.05% 23,103 24,388 0.91 0.03 4 53 None
MARA Options Chain 10.23 Call 11.00 9/04 No 0.10 0.11 0.10 -0.01 -9.10% 22,835 26,686 0.89 0.25 5 40 None
NVDA Options Chain 217.44 Call 225.00 9/11 No 4.10 4.20 4.15 +2.50 +151.52% 22,826 8,870 0.32 0.48 13 58 None
SOFI Options Chain 17.84 Call 18.00 9/04 No 0.21 0.22 0.21 +0.14 +200.00% 22,785 13,334 0.52 0.43 10 46 None
PLTR Options Chain 169.46 Call 180.00 9/04 No 0.29 0.30 0.29 -3.22 -91.74% 22,554 8,943 0.59 0.08 12 52 None
AMZN Options Chain 255.08 Call 247.50 9/04 No 7.65 8.25 7.73 -0.07 -0.90% 22,508 469 0.36 0.88 9 61 None
RUN Options Chain 8.96 Call 11.00 10/16 No 0.32 0.33 0.31 +0.17 +121.43% 22,305 97 0.74 0.26 10 45 None
WMT Options Chain 106.09 Call 110.00 9/25 No 0.90 1.00 0.91 -0.10 -9.91% 22,130 1,680 0.21 0.27 8 56 None
GOOGL Options Chain 335.02 Call 340.00 9/04 No 1.81 1.89 1.81 +0.22 +13.84% 22,046 14,232 0.30 0.36 11 65 None
PLTR Options Chain 169.46 Put 167.50 9/04 No 1.95 2.01 1.97 +1.48 +302.05% 21,915 1,956 0.58 -0.38 12 52 None
WMT Options Chain 106.09 Call 117.00 9/11 No 0.00 0.12 0.05 -0.01 -16.67% 21,875 26,928 0.37 0.00 8 56 None
ET Options Chain 21.42 Call 22.00 9/18 No 0.08 0.17 0.15 -0.01 -6.25% 21,737 22,206 0.16 0.32 14 65 None
AS Options Chain 29.58 Call 30.00 9/18 No 0.50 0.65 0.55 -0.44 -44.45% 21,681 32,841 0.46 0.34 3 19 None
KHC Options Chain 25.87 Call 26.50 9/11 No 0.17 0.22 0.19 +0.04 +26.67% 21,588 1,332 0.26 0.34 7 57 None
ET Options Chain 21.42 Call 21.00 9/04 No 0.45 0.60 0.57 +0.02 +3.64% 21,554 23,221 0.45 0.95 14 65 None
PCG Options Chain 13.94 Call 15.00 10/16 No 0.48 0.63 0.55 -0.20 -26.67% 21,480 7,010 0.62 0.33 13 58 None
PLTR Options Chain 169.46 Put 165.00 9/04 No 1.17 1.21 1.21 +0.86 +245.72% 21,438 7,693 0.59 -0.27 12 52 None
NVDA Options Chain 217.44 Call 230.00 9/18 No 3.65 3.75 3.65 +1.95 +114.71% 21,438 60,364 0.32 0.37 13 58 None
RKT Options Chain 13.56 Call 14.00 9/04 No 0.09 0.13 0.10 +0.06 +150.00% 21,411 19,759 0.67 0.26 6 55 None
MSTR Options Chain 124.88 Call 146.00 9/04 No 0.02 0.03 0.02 -0.16 -88.89% 21,334 20,096 0.96 0.01 4 53 None
PLTR Options Chain 169.46 Call 190.00 9/04 No 0.06 0.08 0.07 -0.53 -88.34% 21,149 21,818 0.77 0.00 12 52 None
TSLA Options Chain 355.97 Put 355.00 9/04 No 4.75 4.90 4.90 -0.50 -9.26% 20,580 5,211 0.56 -0.43 8 58 None
PURR Options Chain 11.32 Call 12.50 9/04 No 0.10 0.15 0.14 -0.06 -30.00% 20,276 1,377 1.43 0.24 3 17 None
RUN Options Chain 8.96 Call 14.00 11/20 No 0.20 0.29 0.20 +0.08 +66.67% 20,212 20,529 0.80 0.17 10 45 None
KHC Options Chain 25.87 Call 27.00 9/11 No 0.05 0.10 0.10 +0.03 +42.86% 20,117 150 0.25 0.20 7 57 None
PLTR Options Chain 169.46 Put 170.00 9/04 No 3.05 3.15 3.15 +2.47 +363.24% 20,061 6,179 0.57 -0.52 12 52 None
RUN Options Chain 8.96 Call 19.00 11/20 No 0.01 0.12 0.04 +0.01 +33.34% 20,017 20,348 0.81 0.05 10 45 None
META Options Chain 578.54 Call 600.00 9/04 No 4.35 4.60 4.45 +2.34 +110.90% 19,783 7,892 0.42 0.36 10 67 None
SPCX Options Chain 142.15 Call 140.00 9/04 No 2.47 2.57 2.49 -1.55 -38.37% 19,666 12,822 0.50 0.57 5 35 None
HTZ Options Chain 2.24 Call 3.00 9/18 No 0.06 0.07 0.07 +0.02 +40.00% 19,366 86,488 1.35 0.16 9 23 None
TSLA Options Chain 355.97 Call 362.50 9/04 No 3.65 3.85 3.77 +0.17 +4.73% 19,342 5,290 0.57 0.36 8 58 None
NVDA Options Chain 217.44 Put 210.00 9/04 No 0.11 0.12 0.12 -0.47 -79.67% 19,312 21,519 0.50 -0.01 13 58 None
NVDA Options Chain 217.44 Put 227.50 9/04 No 3.50 4.35 4.28 -6.35 -59.74% 19,199 3,001 0.36 -0.69 13 58 None
NVDA Options Chain 217.44 Put 207.50 9/04 No 0.09 0.10 0.10 -0.26 -72.23% 19,127 24,262 0.55 0.00 13 58 None
AMZN Options Chain 255.08 Call 260.00 9/04 No 0.68 0.71 0.68 -0.31 -31.32% 19,079 9,784 0.32 0.21 9 61 None
BAC Options Chain 62.06 Call 63.00 9/04 No 0.19 0.20 0.19 +0.08 +72.73% 19,002 17,959 0.23 0.31 9 65 None
TSLA Options Chain 355.97 Put 360.00 9/04 No 7.00 8.00 7.52 -0.62 -7.62% 18,992 4,566 0.56 -0.57 8 58 None
NOK Options Chain 9.93 Call 10.50 9/04 No 0.03 0.04 0.04 -0.02 -33.34% 18,918 23,968 0.73 0.12 12 46 None
TSLA Options Chain 355.97 Put 345.00 9/04 No 1.64 1.75 1.67 -0.28 -14.36% 18,836 3,452 0.56 -0.20 8 58 None
TSLA Options Chain 355.97 Call 357.50 9/04 No 5.60 5.85 5.75 +0.21 +3.80% 18,504 8,065 0.55 0.50 8 58 None
NVDA Options Chain 217.44 Call 225.00 9/18 No 5.80 5.90 5.85 +2.88 +96.97% 18,317 47,152 0.32 0.50 13 58 None
SPCX Options Chain 142.15 Call 145.00 9/04 No 0.65 0.66 0.65 -0.99 -60.37% 18,228 31,934 0.50 0.23 5 35 None
AAPL Options Chain 325.15 Put 320.00 9/04 No 0.75 0.86 0.86 -0.37 -30.09% 17,976 4,873 0.28 -0.22 9 65 None
NVDA Options Chain 217.44 Call 225.00 9/09 No 3.20 3.65 3.36 +2.26 +205.46% 17,768 2,507 0.29 0.48 13 58 None
MARA Options Chain 10.23 Call 12.00 9/04 No 0.01 0.02 0.02 -0.01 -33.34% 17,757 41,654 1.05 0.05 5 40 None
TSLA Options Chain 355.97 Put 357.50 9/04 No 5.95 7.80 6.25 -0.41 -6.16% 17,499 1,667 0.56 -0.50 8 58 None
TSLA Options Chain 355.97 Call 372.50 9/04 No 1.46 1.55 1.55 +0.17 +12.32% 17,443 9,763 0.60 0.18 8 58 None
HTZ Options Chain 2.24 Call 2.50 9/04 No 0.03 0.04 0.03 -0.01 -25.00% 17,413 43,905 1.42 0.26 9 23 None
HOOD Options Chain 103.51 Call 110.00 9/04 No 1.07 1.10 1.09 +0.45 +70.32% 17,379 10,638 0.71 0.31 12 54 None
NVDA Options Chain 217.44 Call 230.00 9/09 No 1.47 1.54 1.50 +1.12 +294.74% 17,287 12,091 0.29 0.28 13 58 None
NOK Options Chain 9.93 Call 10.00 9/04 No 0.12 0.14 0.13 -0.07 -35.00% 17,193 10,552 0.64 0.40 12 46 None
TSLA Options Chain 355.97 Call 380.00 9/04 No 0.73 0.78 0.74 +0.06 +8.83% 17,155 9,753 0.64 0.11 8 58 None
SOFI Options Chain 17.84 Call 17.50 9/04 No 0.47 0.49 0.49 +0.33 +206.25% 17,116 7,619 0.51 0.71 10 46 None
PLTR Options Chain 169.46 Put 172.50 9/04 No 4.50 4.60 4.62 +3.57 +340.00% 17,052 7,569 0.56 -0.65 12 52 None
NFLX Options Chain 80.81 Call 84.00 9/04 No 0.36 0.38 0.37 +0.21 +131.25% 16,949 9,744 0.35 0.28 6 56 None
NVDA Options Chain 217.44 Call 235.00 9/18 No 2.18 2.25 2.22 +1.29 +138.71% 16,696 39,432 0.32 0.25 13 58 None
AVGO Options Chain 371.27 Call 400.00 9/04 Yes 4.55 4.70 4.63 -0.87 -15.82% 16,505 8,860 1.41 0.22 10 62 None
EOSE Options Chain 3.04 Call 4.00 9/04 No 0.05 0.06 0.06 +0.05 +500.00% 16,429 4,758 1.60 0.20 6 32 None
NVDA Options Chain 217.44 Put 212.50 9/04 No 0.16 0.17 0.17 -0.83 -83.00% 15,961 9,988 0.46 -0.03 13 58 None
NFLX Options Chain 80.81 Call 82.00 9/04 No 1.26 1.30 1.26 +0.72 +133.34% 15,860 7,627 0.35 0.65 6 56 None
NVDA Options Chain 217.44 Call 237.50 9/04 No 0.09 0.10 0.09 +0.04 +80.00% 15,680 24,241 0.42 0.02 13 58 None
F Options Chain 13.84 Call 14.00 9/04 No 0.22 0.27 0.25 +0.15 +150.00% 15,628 19,578 0.37 0.67 9 48 None
MARA Options Chain 10.23 Call 12.50 9/04 No 0.01 0.02 0.01 -0.01 -50.00% 15,467 30,854 1.33 0.02 5 40 None
GRAB Options Chain 3.46 Put 3.50 10/09 No 0.17 0.22 0.20 +0.01 +5.27% 15,288 165 0.47 -0.44 16 41 None
NVDA Options Chain 217.44 Call 232.50 9/11 No 1.49 1.54 1.48 +0.98 +196.00% 15,231 4,013 0.31 0.24 13 58 None
EXE Options Chain 99.32 Put 80.00 9/18 No 0.00 0.05 0.05 0.00 0.00% 15,149 49,491 0.48 0.00 3 21 None
IREN Options Chain 36.82 Call 40.00 9/04 No 0.88 0.92 0.91 +0.65 +250.00% 15,148 11,325 0.91 0.46 10 43 None
WBD Options Chain 28.39 Call 28.50 9/04 No 0.16 0.28 0.20 -0.04 -16.67% 15,139 91 0.32 0.44 3 19 None
PLTR Options Chain 169.46 Call 172.50 9/04 No 1.61 1.65 1.62 -7.68 -82.59% 15,064 2,495 0.57 0.35 12 52 None
VOD Options Chain 16.07 Call 20.00 1/21 Yes 0.90 1.10 1.15 +0.05 +4.55% 15,026 23,338 0.31 0.31 11 44 None
AAPL Options Chain 325.15 Put 322.50 9/04 No 1.46 1.55 1.47 -0.52 -26.14% 14,853 5,471 0.28 -0.33 9 65 None
SPCX Options Chain 142.15 Call 150.00 9/04 No 0.14 0.15 0.15 -0.40 -72.73% 14,852 31,048 0.54 0.06 5 35 None
TSLA Options Chain 355.97 Call 347.50 9/04 No 9.95 13.55 11.95 +0.50 +4.37% 14,842 958 0.56 0.75 8 58 None
QS Options Chain 5.46 Call 6.00 9/18 No 0.12 0.14 0.13 +0.02 +18.19% 14,575 5,745 0.65 0.27 10 20 None
NVDA Options Chain 217.44 Put 200.00 9/04 No 0.08 0.09 0.08 -0.05 -38.47% 14,566 12,801 0.74 0.00 13 58 None
PLTR Options Chain 169.46 Put 160.00 9/04 No 0.40 0.41 0.40 +0.22 +122.23% 14,450 7,165 0.64 -0.10 12 52 None
PCG Options Chain 13.94 Call 12.00 10/16 No 1.73 1.87 1.75 -0.60 -25.54% 14,428 32 0.57 0.74 13 58 None
SOFI Options Chain 17.84 Put 17.00 9/04 No 0.04 0.05 0.05 -0.23 -82.15% 14,352 13,160 0.57 -0.12 10 46 None
AAPL Options Chain 325.15 Call 332.50 9/04 No 0.44 0.49 0.46 -0.34 -42.50% 14,318 8,930 0.27 0.14 9 65 None
NVDA Options Chain 217.44 Call 250.00 9/18 No 0.39 0.40 0.39 +0.21 +116.67% 14,238 87,396 0.33 0.06 13 58 None
SPCX Options Chain 142.15 Put 140.00 9/04 No 1.70 1.76 1.74 +0.02 +1.17% 14,177 11,935 0.51 -0.43 5 35 None
NVDA Options Chain 217.44 Call 217.50 9/04 No 6.75 7.60 7.50 +4.66 +164.09% 14,145 7,839 0.40 0.86 13 58 None
NVDA Options Chain 217.44 Call 237.50 9/11 No 0.67 0.71 0.68 +0.48 +240.00% 14,064 2,051 0.31 0.13 13 58 None
DELL Options Chain 425.00 Call 485.00 9/04 No 15.35 15.75 15.40 +9.20 +148.39% 14,043 834 0.79 0.61 13 57 None
SPCX Options Chain 142.15 Call 141.00 9/04 No 1.97 2.02 1.99 -1.41 -41.48% 13,954 2,903 0.50 0.49 5 35 None
GPRO Options Chain 1.23 Call 1.00 9/18 No 0.70 0.75 0.72 +0.44 +157.15% 13,941 22,673 2.18 0.89 9 17 None
SMCI Options Chain 37.24 Call 40.00 9/04 No 0.12 0.13 0.13 -0.15 -53.58% 13,918 7,943 0.85 0.12 19 57 None
GPRO Options Chain 1.23 Put 1.50 9/18 No 0.20 0.25 0.20 -0.15 -42.86% 13,777 13,785 2.33 -0.32 9 17 None
GPRO Options Chain 1.23 Call 3.00 9/18 No 0.15 0.20 0.19 +0.14 +280.00% 13,747 7,152 3.19 0.21 9 17 None
SPCX Options Chain 142.15 Call 142.00 9/04 No 1.53 1.55 1.53 -1.37 -47.25% 13,731 9,164 0.49 0.42 5 35 None
SOFI Options Chain 17.84 Call 18.50 9/04 No 0.07 0.09 0.09 +0.05 +125.00% 13,706 19,182 0.55 0.20 10 46 None
RKT Options Chain 13.56 Call 15.00 11/20 No 0.79 0.92 0.89 +0.22 +32.84% 13,639 9,306 0.54 0.40 6 55 None
AAPL Options Chain 325.15 Call 335.00 9/04 No 0.24 0.29 0.25 -0.25 -50.00% 13,426 7,753 0.28 0.09 9 65 None
INTC Options Chain 88.97 Call 90.00 9/04 No 1.67 1.70 1.69 +0.13 +8.34% 13,424 17,204 0.62 0.51 6 54 None
HPE Options Chain 50.87 Call 52.00 9/04 Yes 2.95 3.10 3.00 +0.53 +21.46% 13,302 1,018 1.97 0.52 8 52 None
NVDA Options Chain 217.44 Call 240.00 9/09 No 0.21 0.22 0.22 +0.17 +340.00% 13,289 30,582 0.30 0.05 13 58 None
META Options Chain 578.54 Call 615.00 9/04 No 1.24 1.32 1.28 +0.57 +80.29% 13,277 7,410 0.43 0.14 10 67 None
SPCX Options Chain 142.15 Call 143.00 9/04 No 1.16 1.21 1.19 -1.22 -50.63% 13,201 8,854 0.50 0.35 5 35 None
MU Options Chain 933.44 Call 950.00 9/04 No 17.75 19.10 18.85 +6.25 +49.61% 13,180 3,689 0.57 0.57 17 75 None
DELL Options Chain 425.00 Put 400.00 9/04 No 0.05 0.07 0.06 -12.09 -99.51% 13,011 7,364 1.10 0.00 13 57 None
TSLA Options Chain 355.97 Call 375.00 9/04 No 1.16 1.23 1.18 +0.09 +8.26% 12,846 8,563 0.61 0.15 8 58 None
GME Options Chain 18.81 Call 19.00 9/04 No 0.24 0.25 0.24 -0.03 -11.12% 12,707 14,081 0.44 0.49 15 48 None
GOOG Options Chain 332.03 Call 345.00 9/04 No 0.33 0.35 0.33 -0.01 -2.95% 12,679 7,783 0.33 0.09 15 73 None
SPCX Options Chain 142.15 Call 144.00 9/04 No 0.87 0.89 0.88 -1.11 -55.78% 12,599 5,811 0.50 0.29 5 35 None
COIN Options Chain 176.82 Call 195.00 9/04 No 0.20 0.25 0.22 -0.34 -60.72% 12,570 12,358 0.87 0.04 6 55 None
AMZN Options Chain 255.08 Put 260.00 9/04 No 5.40 5.80 5.65 -0.38 -6.31% 12,557 4,661 0.31 -0.79 9 61 None
NFLX Options Chain 80.81 Call 85.00 9/04 No 0.16 0.17 0.16 +0.07 +77.78% 12,475 9,936 0.35 0.16 6 56 None
PCG Options Chain 13.94 Put 13.00 10/16 No 0.77 0.92 0.83 +0.25 +43.11% 12,467 5,888 0.55 -0.41 13 58 None
PLTR Options Chain 169.46 Put 175.00 9/04 No 6.30 6.55 6.45 +4.84 +300.63% 12,430 6,673 0.56 -0.77 12 52 None
INTC Options Chain 88.97 Call 110.00 10/16 No 1.86 1.90 1.88 +0.06 +3.30% 12,406 65,067 0.60 0.20 6 54 None
PLTR Options Chain 169.46 Call 177.50 9/11 No 1.94 2.15 2.00 -5.73 -74.13% 12,368 360 0.45 0.28 12 52 None
PLTR Options Chain 169.46 Put 170.00 9/18 No 6.65 6.90 6.85 +3.77 +122.41% 12,345 5,100 0.47 -0.48 12 52 None
NVDA Options Chain 217.44 Call 230.00 9/14 No 2.46 2.58 2.50 +1.54 +160.42% 12,336 3,134 0.29 0.33 13 58 None
PLTR Options Chain 169.46 Call 177.50 9/04 No 0.51 0.52 0.51 -4.34 -89.49% 12,321 3,407 0.57 0.14 12 52 None
AMZN Options Chain 255.08 Call 245.00 9/04 No 9.80 10.75 10.00 -0.27 -2.63% 12,261 663 0.43 0.93 9 61 None
PLTR Options Chain 169.46 Call 167.50 9/04 No 4.00 4.10 4.00 -10.89 -73.14% 12,173 272 0.59 0.62 12 52 None
PCG Options Chain 13.94 Call 16.50 9/18 No 0.06 0.32 0.06 -0.14 -70.00% 12,171 9,455 0.88 0.11 13 58 None
GPRO Options Chain 1.23 Put 1.00 9/18 No 0.00 0.05 0.03 0.00 0.00% 12,127 23,384 2.35 -0.11 9 17 None
NVDA Options Chain 217.44 Call 250.00 10/02 No 1.25 1.33 1.30 +0.64 +96.97% 11,985 3,362 0.32 0.13 13 58 None
GPRO Options Chain 1.23 Call 5.00 1/15 No 0.15 0.20 0.15 +0.10 +200.00% 11,979 19,252 1.56 0.31 9 17 None
RKT Options Chain 13.56 Call 15.00 10/16 No 0.39 0.48 0.47 +0.18 +62.07% 11,914 16,185 0.49 0.32 6 55 None
SMCI Options Chain 37.24 Call 38.00 9/04 No 0.46 0.49 0.47 -0.26 -35.62% 11,873 4,624 0.80 0.34 19 57 None
SPCX Options Chain 142.15 Put 135.00 9/04 No 0.43 0.45 0.44 -0.10 -18.52% 11,858 10,884 0.55 -0.15 5 35 None
DELL Options Chain 425.00 Call 470.00 9/04 No 25.50 26.35 26.08 +17.28 +196.37% 11,815 2,358 0.78 0.79 13 57 None
QCOM Options Chain 166.29 Call 160.00 9/04 No 9.60 10.20 9.60 +3.48 +56.87% 11,789 4,183 0.75 1.00 10 63 None
ASTS Options Chain 56.13 Call 65.00 9/25 No 3.60 4.00 3.80 +2.44 +179.42% 11,568 806 0.78 0.45 4 42 None
DIS Options Chain 106.22 Call 112.00 9/04 No 0.05 0.07 0.07 +0.05 +250.00% 11,564 1,475 0.30 0.05 13 69 None
DELL Options Chain 425.00 Call 450.00 9/04 No 42.70 43.85 43.00 +28.67 +200.07% 11,532 1,596 0.76 0.93 13 57 None
PCG Options Chain 13.94 Call 14.00 9/04 No 0.15 0.18 0.15 -0.41 -73.22% 11,513 14,315 1.01 0.28 13 58 None
AMZN Options Chain 255.08 Put 255.00 9/04 No 2.25 2.38 2.33 -0.37 -13.71% 11,482 6,955 0.31 -0.50 9 61 None
SOFI Options Chain 17.84 Put 17.50 9/04 No 0.13 0.14 0.13 -0.47 -78.34% 11,406 14,918 0.51 -0.29 10 46 None
PCG Options Chain 13.94 Call 13.50 9/18 No 0.55 0.70 0.70 -0.40 -36.37% 11,389 14,374 0.62 0.49 13 58 None
PYPL Options Chain 54.67 Call 55.00 9/04 No 0.37 0.58 0.43 +0.34 +377.78% 11,279 10,119 0.41 0.40 14 60 None
CPB Options Chain 23.71 Put 22.50 9/04 Yes 0.15 0.25 0.20 -0.01 -4.77% 11,269 5,419 0.99 -0.19 15 53 None
NVDA Options Chain 217.44 Call 250.00 10/16 No 2.52 2.58 2.56 +1.10 +75.35% 11,241 63,626 0.32 0.20 13 58 None
T Options Chain 26.01 Put 25.50 9/04 No 0.02 0.07 0.04 -0.01 -20.00% 11,189 1,765 0.27 -0.12 10 58 None
NVDA Options Chain 217.44 Call 220.00 9/18 No 8.60 8.80 8.65 +3.80 +78.36% 11,148 47,820 0.33 0.63 13 58 None
AXP Options Chain 324.75 Call 340.00 9/18 No 2.65 2.83 2.70 +1.00 +58.83% 11,147 1,344 0.23 0.27 14 73 None
NVDA Options Chain 217.44 Put 220.00 9/09 No 1.75 1.90 1.82 -3.13 -63.24% 11,120 956 0.30 -0.31 13 58 None
APA Options Chain 44.35 Call 55.00 10/16 No 0.33 0.39 0.39 +0.11 +39.29% 11,118 10,417 0.45 0.10 10 61 None
GPRO Options Chain 1.23 Call 1.50 10/16 No 0.45 0.55 0.50 +0.35 +233.34% 11,099 23,007 1.86 0.68 9 17 None
ONDS Options Chain 7.05 Call 8.00 9/04 No 0.05 0.06 0.05 +0.03 +150.00% 11,096 9,073 0.81 0.23 9 38 None
CCJ Options Chain 96.00 Put 80.00 10/16 No 0.61 0.86 0.73 -0.02 -2.67% 11,065 36,206 0.45 -0.10 12 54 None
PCG Options Chain 13.94 Call 18.00 10/16 No 0.14 0.21 0.20 -0.01 -4.77% 11,062 24,782 0.68 0.14 13 58 None
NVDA Options Chain 217.44 Call 220.00 9/11 No 6.95 7.10 7.10 +3.80 +115.16% 11,040 13,215 0.33 0.66 13 58 None
AMZN Options Chain 255.08 Put 262.50 9/04 No 7.60 8.30 8.07 -0.21 -2.54% 11,000 2,492 0.40 -0.88 9 61 None
NVDA Options Chain 217.44 Call 227.50 9/18 No 4.65 4.75 4.65 +2.40 +106.67% 10,966 6,861 0.32 0.43 13 58 None
AAPL Options Chain 325.15 Put 327.50 9/04 No 3.85 4.15 4.00 -0.44 -9.91% 10,944 803 0.28 -0.65 9 65 None
OXY Options Chain 60.95 Call 75.00 10/16 No 0.17 0.21 0.21 +0.02 +10.53% 10,936 10,573 0.37 0.04 10 62 None
HPE Options Chain 50.87 Call 55.00 9/04 Yes 1.81 1.85 1.84 +0.39 +26.90% 10,913 6,531 1.99 0.37 8 52 None
NOK Options Chain 9.93 Call 12.00 11/20 Yes 0.46 0.48 0.48 -0.01 -2.05% 10,901 19,164 0.62 0.30 12 46 None
TSLA Options Chain 355.97 Call 345.00 9/04 No 13.00 15.55 13.82 +0.59 +4.46% 10,887 2,063 0.57 0.80 8 58 None
PCG Options Chain 13.94 Call 14.00 10/16 No 0.72 0.85 0.81 -0.26 -24.30% 10,860 6,556 0.57 0.44 13 58 None
SMCI Options Chain 37.24 Call 37.00 9/04 No 0.86 0.87 0.87 -0.23 -20.91% 10,840 6,992 0.78 0.51 19 57 None
COIN Options Chain 176.82 Call 202.50 9/04 No 0.01 0.19 0.10 -0.12 -54.55% 10,752 11,355 0.90 0.02 6 55 None
WMT Options Chain 106.09 Call 107.00 9/04 No 0.39 0.42 0.41 -0.13 -24.08% 10,750 5,255 0.24 0.32 8 56 None
BAC Options Chain 62.06 Call 64.00 9/04 No 0.03 0.04 0.04 +0.01 +33.34% 10,743 17,229 0.24 0.08 9 65 None
PLTR Options Chain 169.46 Call 170.00 9/11 No 4.70 4.80 4.75 -7.25 -60.42% 10,734 796 0.46 0.51 12 52 None
NIO Options Chain 4.06 Call 4.00 9/04 No 0.02 0.03 0.02 -0.10 -83.34% 10,716 9,948 0.65 0.21 9 -11 None
AMZN Options Chain 255.08 Call 255.00 9/04 No 2.36 2.60 2.38 -0.37 -13.46% 10,674 3,568 0.32 0.50 9 61 None
SNOW Options Chain 305.84 Call 330.00 9/11 Yes 11.95 12.70 12.35 -5.05 -29.03% 10,637 431 1.11 0.37 3 54 None
F Options Chain 13.84 Put 14.00 9/04 No 0.09 0.10 0.10 -0.22 -68.75% 10,557 5,477 0.39 -0.33 9 48 None
DELL Options Chain 425.00 Call 460.00 9/04 No 33.60 34.70 34.00 +22.71 +201.16% 10,495 1,610 0.80 0.87 13 57 None
SOFI Options Chain 17.84 Call 19.00 9/18 No 0.30 0.31 0.32 +0.15 +88.24% 10,468 26,715 0.47 0.29 10 46 None
PCG Options Chain 13.94 Call 15.00 1/15 Yes 0.99 1.24 1.05 -0.08 -7.08% 10,466 17,879 0.53 0.41 13 58 None
DELL Options Chain 425.00 Call 520.00 9/04 No 3.20 3.35 3.20 +0.90 +39.13% 10,458 1,183 0.83 0.20 13 57 None
HTZ Options Chain 2.24 Call 2.50 9/18 No 0.11 0.13 0.11 +0.01 +10.00% 10,429 10,974 1.06 0.38 9 23 None
EOSE Options Chain 3.04 Call 4.00 9/11 No 0.11 0.12 0.12 +0.10 +500.00% 10,428 5,530 1.07 0.32 6 32 None
NVDA Options Chain 217.44 Call 240.00 10/16 No 4.65 4.80 4.70 +1.85 +64.92% 10,401 41,383 0.33 0.30 13 58 None
NVDA Options Chain 217.44 Call 230.00 10/02 No 6.00 6.15 6.08 +2.58 +73.72% 10,372 4,209 0.32 0.42 13 58 None
DELL Options Chain 425.00 Put 450.00 9/04 No 0.92 0.96 0.92 -39.58 -97.73% 10,336 588 0.84 -0.07 13 57 None
NVDA Options Chain 217.44 Put 202.50 9/04 No 0.07 0.08 0.08 -0.09 -52.95% 10,250 4,921 0.67 0.00 13 58 None
NVDA Options Chain 217.44 Call 225.00 9/25 No 7.00 7.20 7.05 +3.04 +75.81% 10,224 6,411 0.32 0.51 13 58 None
BMNR Options Chain 23.37 Call 25.00 1/15 Yes 3.70 4.05 3.74 -0.26 -6.50% 10,206 43,819 0.79 0.55 11 32 None
PLTR Options Chain 169.46 Call 185.00 9/04 No 0.12 0.13 0.13 -1.46 -91.83% 10,203 6,560 0.66 0.02 12 52 None
TSLA Options Chain 355.97 Put 340.00 9/04 No 0.88 0.98 0.90 -0.20 -18.19% 10,176 5,011 0.58 -0.14 8 58 None
GOOG Options Chain 332.03 Call 335.00 9/04 No 2.34 2.50 2.40 +0.37 +18.23% 10,161 2,873 0.30 0.43 15 73 None
REI Options Chain 1.50 Call 1.50 9/18 No 0.05 0.10 0.05 -0.04 -44.45% 10,126 15,141 0.60 0.52 6 40 None
AAPL Options Chain 325.15 Call 330.00 9/09 No 2.55 2.80 2.64 -0.26 -8.97% 10,122 3,522 0.25 0.35 9 65 None
NIO Options Chain 4.06 Call 4.00 10/16 No 0.21 0.22 0.22 -0.10 -31.25% 10,102 2,805 0.48 0.47 9 -11 None
CLSK Options Chain 11.06 Call 30.00 1/15 No 0.10 0.20 0.17 +0.01 +6.25% 10,094 9,481 0.89 0.07 10 40 None
CPB Options Chain 23.71 Put 21.00 9/18 Yes 0.05 0.15 0.10 +0.01 +11.12% 10,090 1,419 0.46 -0.10 15 53 None
ARDX Options Chain 3.79 Put 4.00 1/15 No 0.70 0.85 0.77 -0.08 -9.42% 10,005 50,790 0.84 -0.39 9 34
Small Cap Stock List
WMB Options Chain 75.76 Put 67.00 10/09 No 0.10 0.75 0.55 +0.09 +19.57% 10,001 10,141 0.29 -0.15 9 63 None
NRG Options Chain 109.51 Call 170.00 9/18 No 0.00 0.05 0.05 -0.05 -50.00% 10,000 10,652 0.81 0.00 7 59 None
AVGO Options Chain 371.27 Put 300.00 9/04 Yes 0.18 0.20 0.19 -0.11 -36.67% 9,935 6,398 1.29 -0.02 10 62 None
PLTR Options Chain 169.46 Call 195.00 9/04 No 0.05 0.06 0.06 -0.18 -75.00% 9,911 16,471 0.87 0.00 12 52 None
AAPL Options Chain 325.15 Call 340.00 9/04 No 0.07 0.08 0.08 -0.10 -55.56% 9,893 14,589 0.31 0.03 9 65 None
HPE Options Chain 50.87 Call 60.00 9/04 Yes 0.74 0.77 0.75 +0.24 +47.06% 9,845 10,093 2.02 0.18 8 52 None
PCG Options Chain 13.94 Call 17.00 12/18 Yes 0.45 0.58 0.44 -0.11 -20.00% 9,836 22,416 0.54 0.25 13 58 None
GOOGL Options Chain 335.02 Call 350.00 9/04 No 0.26 0.28 0.27 0.00 0.00% 9,805 7,549 0.34 0.07 11 65 None
TSLA Options Chain 355.97 Call 367.50 9/04 No 2.40 2.46 2.42 +0.15 +6.61% 9,802 3,771 0.58 0.26 8 58 None
MARA Options Chain 10.23 Call 10.50 9/04 No 0.25 0.27 0.27 +0.05 +22.73% 9,790 5,775 0.89 0.50 5 40 None
NVDA Options Chain 217.44 Call 235.00 9/09 No 0.56 0.60 0.58 +0.46 +383.34% 9,775 5,249 0.29 0.13 13 58 None
TSLA Options Chain 355.97 Put 347.50 9/04 No 2.19 2.32 2.28 -0.29 -11.29% 9,765 2,883 0.56 -0.25 8 58 None
BMNR Options Chain 23.37 Call 30.00 9/18 No 0.14 0.16 0.15 -0.05 -25.00% 9,752 15,988 0.86 0.09 11 32 None
IREN Options Chain 36.82 Call 43.00 9/04 No 0.17 0.18 0.18 +0.13 +260.00% 9,717 6,856 0.94 0.14 10 43 None
SOFI Options Chain 17.84 Put 17.00 9/18 No 0.34 0.35 0.34 -0.30 -46.88% 9,684 22,105 0.48 -0.29 10 46 None
OSCR Options Chain 29.72 Call 34.00 9/18 No 0.55 0.62 0.59 +0.01 +1.73% 9,655 16,527 0.68 0.24 14 47 None
NVDA Options Chain 217.44 Call 255.00 9/18 No 0.23 0.25 0.24 +0.12 +100.00% 9,617 17,239 0.34 0.03 13 58 None
NVDA Options Chain 217.44 Call 227.50 9/09 No 2.25 2.44 2.29 +1.64 +252.31% 9,580 2,227 0.29 0.37 13 58 None
BMNR Options Chain 23.37 Call 26.00 9/18 No 0.52 0.68 0.53 -0.11 -17.19% 9,563 5,107 0.81 0.26 11 32 None
GOOGL Options Chain 335.02 Call 345.00 9/04 No 0.68 0.74 0.71 +0.07 +10.94% 9,435 8,113 0.32 0.18 11 65 None
NVDA Options Chain 217.44 Call 220.00 10/16 No 13.15 13.40 13.25 +4.04 +43.87% 9,412 111,304 0.34 0.61 13 58 None
PCG Options Chain 13.94 Call 14.50 9/18 No 0.27 0.41 0.29 -0.36 -55.39% 9,398 1,006 0.67 0.31 13 58 None
FSLY Options Chain 20.77 Call 22.50 10/16 No 1.35 1.55 1.45 -0.25 -14.71% 9,359 55 0.76 0.43 7 42 None
DELL Options Chain 425.00 Call 475.00 9/04 No 21.90 22.45 21.90 +14.45 +193.96% 9,345 1,620 0.79 0.74 13 57 None
HOOD Options Chain 103.51 Call 108.00 9/04 No 1.77 1.79 1.77 +0.76 +75.25% 9,331 4,412 0.70 0.44 12 54 None
NVDA Options Chain 217.44 Put 210.00 9/18 No 1.56 1.63 1.60 -1.45 -47.55% 9,329 46,500 0.35 -0.17 13 58 None
CMG Options Chain 37.51 Call 37.50 9/18 No 1.58 1.72 1.66 +0.52 +45.62% 9,309 13,644 0.32 0.68 9 49 None
NVDA Options Chain 217.44 Call 242.50 9/04 No 0.02 0.04 0.04 +0.02 +100.00% 9,281 9,296 0.47 0.00 13 58 None
ASTS Options Chain 56.13 Call 65.00 9/04 No 0.76 0.80 0.78 +0.71 +1,014.29% 9,263 2,434 0.94 0.29 4 42 None
SOFI Options Chain 17.84 Call 19.00 9/04 No 0.03 0.04 0.03 0.00 0.00% 9,244 25,642 0.62 0.08 10 46 None
PLTR Options Chain 169.46 Call 192.50 9/04 No 0.05 0.07 0.07 -0.30 -81.09% 9,238 14,843 0.82 0.00 12 52 None
CIFR Options Chain 14.61 Call 16.00 9/04 No 0.18 0.20 0.19 +0.07 +58.34% 9,197 7,185 1.09 0.31 5 38 None
AAPL Options Chain 325.15 Put 317.50 9/04 No 0.35 0.47 0.45 -0.29 -39.19% 9,177 6,346 0.29 -0.15 9 65 None
DELL Options Chain 425.00 Call 510.00 9/04 No 5.15 5.40 5.25 +2.15 +69.36% 9,167 1,079 0.82 0.30 13 57 None
DELL Options Chain 425.00 Call 440.00 9/18 No 58.60 59.65 59.10 +35.13 +146.56% 9,166 8,573 0.60 0.83 13 57 None
SNOW Options Chain 305.84 Call 360.00 9/11 Yes 4.80 5.35 5.18 -2.76 -34.77% 9,135 457 1.07 0.20 3 54 None
DELL Options Chain 425.00 Call 490.00 9/04 No 12.65 13.05 13.15 +7.80 +145.80% 9,130 3,059 0.79 0.55 13 57 None
CRWD Options Chain 215.07 Call 215.00 9/04 No 0.87 0.91 0.90 -5.00 -84.75% 9,127 1,040 0.73 0.16 8 41 None
PLTR Options Chain 169.46 Call 175.00 9/11 No 2.69 2.75 2.71 -5.61 -67.43% 9,054 1,605 0.45 0.35 12 52 None
RKT Options Chain 13.56 Put 10.00 9/18 No 0.01 0.05 0.04 +0.02 +100.00% 9,027 13,697 0.80 -0.01 6 55 None
MSTR Options Chain 124.88 Put 120.00 9/04 No 1.36 1.46 1.37 -0.19 -12.18% 9,024 5,258 0.75 -0.31 4 53 None
VALE Options Chain 15.05 Call 17.00 9/18 No 0.07 0.10 0.10 +0.07 +233.34% 9,015 29,092 0.34 0.15 9 54 None
UNH Options Chain 395.44 Put 375.00 10/09 No 4.00 8.25 5.95 -0.96 -13.90% 9,009 10 0.31 -0.25 10 58 None
UNH Options Chain 395.44 Put 370.00 10/09 No 4.50 6.30 4.75 -0.95 -16.67% 9,008 47 0.33 -0.21 10 58 None
RKT Options Chain 13.56 Put 10.00 11/20 No 0.16 0.30 0.24 -0.02 -7.70% 9,000 88 0.61 -0.11 6 55 None
ORCL Options Chain 145.75 Call 160.00 9/18 Yes 4.55 4.65 4.60 +1.05 +29.58% 8,997 17,656 0.79 0.32 11 66 None
NN Options Chain 15.35 Call 22.00 12/18 No 1.55 1.95 1.84 +0.07 +3.96% 8,990 376 1.07 0.38 4 17 None
NN Options Chain 15.35 Call 22.00 10/16 No 0.40 0.75 0.70 +0.08 +12.91% 8,965 9,773 1.03 0.21 4 17 None
NVDA Options Chain 217.44 Put 170.00 9/04 No 0.02 0.03 0.02 +0.01 +100.00% 8,904 16,630 1.42 0.00 13 58 None
NVDA Options Chain 217.44 Call 245.00 9/18 No 0.68 0.72 0.71 +0.42 +144.83% 8,891 35,581 0.32 0.10 13 58 None
COIN Options Chain 176.82 Call 190.00 9/04 No 0.38 0.40 0.40 -0.63 -61.17% 8,881 6,530 0.79 0.09 6 55 None
AVGO Options Chain 371.27 Call 420.00 9/04 Yes 1.95 2.05 2.00 -0.29 -12.67% 8,837 4,118 1.42 0.11 10 62 None
KO Options Chain 88.00 Call 90.00 9/04 No 0.05 0.09 0.08 -0.01 -11.12% 8,800 8,850 0.20 0.10 9 61 None
GOOG Options Chain 332.03 Call 340.00 9/04 No 0.90 0.98 0.92 +0.08 +9.53% 8,798 3,622 0.31 0.21 15 73 None
DELL Options Chain 425.00 Put 440.00 9/04 No 0.42 0.47 0.46 -31.99 -98.59% 8,782 1,450 0.86 -0.04 13 57 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
META Options Chain 578.54 Call 620.00 9/04 No 0.80 0.85 0.83 +0.36 +76.60% 8,747 3,236 0.44 0.09 10 67 None
META Options Chain 578.54 Call 595.00 9/04 No 6.30 6.45 6.39 +3.39 +113.00% 8,697 1,059 0.41 0.47 10 67 None
ONDS Options Chain 7.05 Call 7.50 9/04 No 0.23 0.24 0.23 +0.17 +283.34% 8,688 5,292 0.72 0.62 9 38 None
MSTR Options Chain 124.88 Call 125.00 9/04 No 2.02 2.18 2.10 -1.51 -41.83% 8,657 2,272 0.79 0.41 4 53 None
AMZN Options Chain 255.08 Call 235.00 9/04 No 19.65 20.30 20.24 +0.35 +1.76% 8,640 414 0.62 1.00 9 61 None
NVDA Options Chain 217.44 Call 215.00 9/04 No 9.60 10.00 9.70 +5.45 +128.24% 8,602 10,457 0.43 0.93 13 58 None
NVDA Options Chain 217.44 Put 200.00 10/16 No 2.53 2.58 2.56 -0.99 -27.89% 8,594 41,607 0.37 -0.17 13 58 None
JBLU Options Chain 4.47 Put 4.50 9/04 No 0.02 0.04 0.04 -0.07 -63.64% 8,591 1,384 0.63 -0.22 8 26 None
SPCX Options Chain 142.15 Put 138.00 9/04 No 1.00 1.03 1.00 -0.11 -9.91% 8,570 6,264 0.52 -0.29 5 35 None
BMNR Options Chain 23.37 Put 12.00 9/11 No 0.00 0.01 0.01 0.00 0.00% 8,551 10 1.71 0.00 11 32 None
AVGO Options Chain 371.27 Call 380.00 9/04 Yes 9.65 10.00 10.00 -1.35 -11.90% 8,549 3,545 1.38 0.39 10 62 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
F Options Chain 13.84 Call 14.50 9/04 No 0.05 0.06 0.06 +0.03 +100.00% 8,503 9,536 0.41 0.20 9 48 None
AVGO Options Chain 371.27 Put 320.00 9/04 Yes 0.99 1.04 1.02 -0.28 -21.54% 8,479 3,555 1.27 -0.06 10 62 None
NU Options Chain 14.46 Call 16.00 9/18 No 0.20 0.25 0.26 +0.19 +271.43% 8,479 35,260 0.35 0.32 11 49 None
XE Options Chain 18.50 Call 35.00 10/16 No 0.15 0.20 0.16 -0.07 -30.44% 8,475 11,705 1.10 0.08 3 18 None
MU Options Chain 933.44 Call 980.00 9/04 No 6.35 7.10 7.07 +1.92 +37.29% 8,473 3,056 0.57 0.29 17 75 None
TSLA Options Chain 355.97 Call 400.00 9/11 No 0.90 0.97 0.94 +0.13 +16.05% 8,456 15,916 0.49 0.08 8 58 None
RIOT Options Chain 17.79 Call 20.00 9/18 No 0.61 0.74 0.61 +0.12 +24.49% 8,437 19,853 0.75 0.37 6 43 None
APLD Options Chain 24.22 Call 30.00 9/04 No 0.00 0.01 0.01 -0.01 -50.00% 8,432 2,382 1.13 0.00 3 19 None
REPX Options Chain 41.22 Call 45.00 9/18 No 0.35 0.40 0.35 +0.08 +29.63% 8,431 904 0.44 0.14 13 56
Small Cap Stock List
NVDA Options Chain 217.44 Put 197.50 9/04 No 0.07 0.08 0.08 -0.03 -27.28% 8,387 4,903 0.81 0.00 13 58 None
HPE Options Chain 50.87 Call 53.00 9/04 Yes 2.54 2.75 2.54 +0.45 +21.54% 8,374 11,522 1.97 0.47 8 52 None
NVDA Options Chain 217.44 Put 180.00 9/04 No 0.03 0.04 0.04 +0.01 +33.34% 8,357 15,533 1.19 0.00 13 58 None
CORZ Options Chain 16.07 Put 15.00 9/18 No 0.17 0.38 0.31 -0.14 -31.12% 8,306 10,241 0.69 -0.18 5 29 None
INTC Options Chain 88.97 Call 91.00 9/04 No 1.23 1.28 1.24 +0.01 +0.82% 8,295 8,247 0.63 0.42 6 54 None
PLTR Options Chain 169.46 Put 162.50 9/04 No 0.69 0.71 0.72 +0.47 +188.00% 8,257 1,888 0.61 -0.17 12 52 None
NVDA Options Chain 217.44 Call 245.00 10/16 No 3.45 3.55 3.49 +1.44 +70.25% 8,217 24,543 0.32 0.25 13 58 None
NVDA Options Chain 217.44 Call 230.00 10/16 No 8.15 8.25 8.15 +2.85 +53.78% 8,215 40,718 0.33 0.44 13 58 None
CLF Options Chain 11.54 Put 13.00 9/18 No 0.77 1.00 0.94 -0.60 -38.97% 8,215 3,702 0.54 -0.62 5 30 None
PLTR Options Chain 169.46 Call 182.50 9/11 No 1.01 1.05 1.03 -3.37 -76.60% 8,188 470 0.46 0.17 12 52 None
RUN Options Chain 8.96 Call 9.00 9/04 No 0.15 0.21 0.21 +0.17 +425.00% 8,182 1,841 0.84 0.45 10 45 None
FIGR Options Chain 33.78 Put 30.00 9/11 No 0.25 0.45 0.36 +0.16 +80.00% 8,163 59 0.70 -0.19 3 20 None
FIGR Options Chain 33.78 Call 39.00 9/04 No 0.00 0.10 0.05 -0.15 -75.00% 8,158 8,476 1.40 0.01 3 20 None
FIGR Options Chain 33.78 Put 35.00 9/04 No 1.70 2.45 2.11 +0.80 +61.07% 8,143 8,479 1.41 -0.78 3 20 None
NRG Options Chain 109.51 Call 130.00 9/18 No 0.15 0.40 0.30 +0.05 +20.00% 8,137 8,947 0.45 0.05 7 59 None
FIGR Options Chain 33.78 Call 34.50 9/11 No 0.55 1.45 1.10 -1.56 -58.65% 8,121 1 0.74 0.38 3 20 None
AI Options Chain 10.30 Put 7.50 10/16 Yes 0.10 0.16 0.13 -0.04 -23.53% 8,079 904 0.82 -0.08 9 25 None
GOOGL Options Chain 335.02 Call 342.50 9/04 No 1.11 1.20 1.15 +0.15 +15.00% 8,059 4,900 0.31 0.26 11 65 None
WBD Options Chain 28.39 Put 20.00 12/18 No 0.10 0.20 0.13 -0.02 -13.34% 8,058 178,029 0.43 -0.04 3 19 None
NVDA Options Chain 217.44 Put 217.50 9/09 No 0.88 1.32 1.22 -2.48 -67.03% 8,030 890 0.30 -0.22 13 58 None
GPRO Options Chain 1.23 Call 2.00 10/16 No 0.30 0.40 0.35 +0.25 +250.00% 8,014 19,021 1.98 0.53 9 17 None
BMNR Options Chain 23.37 Call 24.00 9/04 No 0.22 0.24 0.22 -0.22 -50.00% 8,008 7,735 0.83 0.26 11 32 None
WBD Options Chain 28.39 Put 25.00 1/15 No 0.37 0.58 0.55 +0.13 +30.96% 8,004 41,287 0.27 -0.20 3 19 None
UBER Options Chain 76.45 Put 76.00 9/04 No 0.79 0.87 0.80 -0.67 -45.58% 7,994 1,185 0.48 -0.41 8 54 None
IREN Options Chain 36.82 Call 38.00 9/04 No 2.01 2.11 2.01 +1.31 +187.15% 7,959 6,733 0.91 0.75 10 43 None
AVGO Options Chain 371.27 Call 370.00 9/04 Yes 13.50 14.10 13.66 -1.84 -11.88% 7,955 5,795 1.37 0.49 10 62 None
INTC Options Chain 88.97 Call 95.00 9/04 No 0.30 0.31 0.30 -0.07 -18.92% 7,875 15,068 0.66 0.14 6 54 None
VST Options Chain 143.46 Call 160.00 9/18 No 0.70 0.85 0.77 +0.42 +120.00% 7,854 11,228 0.44 0.11 7 54 None
APH Options Chain 163.30 Put 135.00 10/16 No 1.00 1.45 1.28 +0.06 +4.92% 7,828 3,970 0.42 -0.11 9 59 None
GPRO Options Chain 1.23 Call 5.00 10/16 No 0.10 0.15 0.15 +0.10 +200.00% 7,819 22,022 2.54 0.18 9 17 None
NVDA Options Chain 217.44 Put 230.00 9/04 No 6.15 6.45 6.25 -6.20 -49.80% 7,817 4,635 0.37 -0.81 13 58 None
MU Options Chain 933.44 Call 960.00 9/04 No 13.05 14.20 13.40 +4.24 +46.29% 7,765 1,514 0.57 0.48 17 75 None
MSFT Options Chain 501.02 Call 500.00 9/04 No 2.60 2.90 2.75 -2.85 -50.90% 7,762 1,895 0.27 0.39 14 72 None
NU Options Chain 14.46 Put 14.00 11/20 No 0.66 0.69 0.69 -0.23 -25.00% 7,742 9,013 0.48 -0.29 11 49 None
AAPL Options Chain 325.15 Put 220.00 9/04 No 0.00 0.01 0.01 0.00 0.00% 7,727 2,182 1.73 0.00 9 65 None
META Options Chain 578.54 Call 610.00 9/04 No 1.77 2.00 1.96 +0.96 +96.00% 7,716 2,238 0.42 0.20 10 67 None
STM Options Chain 49.26 Call 110.00 1/21 Yes 3.00 3.30 3.20 -0.12 -3.62% 7,710 16,923 0.56 0.22 12 52 None
VST Options Chain 143.46 Call 175.00 9/18 No 0.07 0.19 0.20 +0.10 +100.00% 7,675 10,975 0.47 0.01 7 54 None
NVDA Options Chain 217.44 Put 190.00 10/16 No 1.41 1.46 1.43 -0.53 -27.05% 7,644 17,204 0.39 -0.12 13 58 None
INTC Options Chain 88.97 Call 92.00 9/04 No 0.89 0.92 0.91 -0.01 -1.09% 7,624 5,020 0.63 0.33 6 54 None
NVDA Options Chain 217.44 Put 215.00 9/09 No 0.77 0.85 0.80 -1.82 -69.47% 7,565 3,204 0.31 -0.16 13 58 None
ORCL Options Chain 145.75 Call 150.00 9/04 No 1.02 1.11 1.05 +0.52 +98.12% 7,551 7,041 0.60 0.27 11 66 None
ARRY Options Chain 4.36 Put 4.00 10/16 No 0.15 0.20 0.18 -0.07 -28.00% 7,551 363 0.68 -0.25 9 32 None
SPCX Options Chain 142.15 Put 137.00 9/04 No 0.76 0.78 0.77 -0.09 -10.47% 7,537 3,127 0.53 -0.23 5 35 None
NFLX Options Chain 80.81 Put 82.00 9/04 No 0.51 0.53 0.52 -1.11 -68.10% 7,532 3,168 0.34 -0.35 6 56 None
CODI Options Chain 11.42 Call 13.00 12/18 No 0.70 1.20 0.88 +0.23 +35.39% 7,523 4,858 0.59 0.41 9 32 None
RKT Options Chain 13.56 Call 13.50 9/25 No 0.66 0.81 0.75 +0.29 +63.05% 7,512 212 0.50 0.55 6 55 None
AI Options Chain 10.30 Call 11.00 9/04 Yes 0.49 0.60 0.60 +0.15 +33.34% 7,503 42,714 2.37 0.44 9 25 None
RKT Options Chain 13.56 Put 11.00 9/25 No 0.01 0.13 0.06 -0.01 -14.29% 7,502 7 0.57 -0.05 6 55 None
NVDA Options Chain 217.44 Call 220.00 9/09 No 6.00 6.40 6.34 +3.68 +138.35% 7,491 4,168 0.30 0.69 13 58 None
GOOGL Options Chain 335.02 Call 337.50 9/04 No 2.78 2.90 2.85 +0.29 +11.33% 7,450 1,629 0.30 0.48 11 65 None
SPCX Options Chain 142.15 Put 139.00 9/04 No 1.31 1.36 1.33 -0.07 -5.00% 7,437 9,929 0.52 -0.35 5 35 None
NVDA Options Chain 217.44 Call 235.00 10/16 No 6.20 6.35 6.30 +2.40 +61.54% 7,405 24,029 0.33 0.37 13 58 None
AMZN Options Chain 255.08 Put 267.50 9/04 No 12.20 12.80 12.81 -0.17 -1.31% 7,397 833 0.44 -0.97 9 61 None
AAPL Options Chain 325.15 Call 322.50 9/04 No 3.95 4.25 4.10 -0.75 -15.47% 7,332 8,141 0.26 0.67 9 65 None
HOOD Options Chain 103.51 Call 110.00 9/11 No 2.80 2.97 2.85 +1.10 +62.86% 7,320 3,034 0.60 0.41 12 54 None
ALLY Options Chain 41.91 Call 42.00 9/18 No 1.20 1.60 1.45 +0.50 +52.64% 7,290 7,050 0.26 0.65 15 77 None
NVDA Options Chain 217.44 Call 237.50 9/09 No 0.33 0.36 0.35 +0.27 +337.50% 7,252 660 0.29 0.09 13 58 None
NVDA Options Chain 217.44 Call 255.00 10/16 No 1.82 1.87 1.84 +0.80 +76.93% 7,246 14,074 0.33 0.16 13 58 None
BMNR Options Chain 23.37 Put 14.00 9/25 No 0.00 0.10 0.06 +0.02 +50.00% 7,241 17 1.19 0.00 11 32 None
TSLA Options Chain 355.97 Put 327.50 9/04 No 0.23 0.27 0.25 -0.04 -13.80% 7,237 1,028 0.66 -0.04 8 58 None
AMZN Options Chain 255.08 Put 252.50 9/04 No 1.28 1.40 1.34 -0.31 -18.79% 7,222 3,603 0.32 -0.33 9 61 None
KO Options Chain 88.00 Call 91.00 9/04 No 0.01 0.03 0.02 -0.03 -60.00% 7,222 13,491 0.22 0.02 9 61 None
NVDA Options Chain 217.44 Put 195.00 9/09 No 0.13 0.14 0.13 -0.05 -27.78% 7,181 443 0.51 0.00 13 58 None
NVDA Options Chain 217.44 Put 217.50 9/11 No 1.86 1.93 1.91 -2.52 -56.89% 7,176 5,876 0.33 -0.27 13 58 None
TSLA Options Chain 355.97 Call 355.00 9/11 No 10.60 10.80 10.65 +0.55 +5.45% 7,164 1,823 0.42 0.55 8 58 None
META Options Chain 578.54 Call 590.00 9/04 No 8.80 9.10 9.00 +4.70 +109.31% 7,163 4,397 0.41 0.58 10 67 None
HPE Options Chain 50.87 Call 54.00 9/04 Yes 2.14 2.25 2.20 +0.46 +26.44% 7,145 806 2.00 0.42 8 52 None
AMZN Options Chain 255.08 Call 260.00 9/11 No 2.25 2.57 2.36 -0.14 -5.60% 7,144 1,988 0.27 0.33 9 61 None
ORCL Options Chain 145.75 Call 170.00 9/11 Yes 1.95 2.03 2.00 +0.63 +45.99% 7,141 3,940 0.97 0.18 11 66 None
AMZN Options Chain 255.08 Call 240.00 9/04 No 14.75 15.25 15.05 -0.06 -0.40% 7,114 796 0.57 0.98 9 61 None
HTZ Options Chain 2.24 Call 2.50 9/11 No 0.07 0.08 0.07 +0.01 +16.67% 7,089 7,886 0.99 0.34 9 23 None
AVGO Options Chain 371.27 Call 390.00 9/04 Yes 6.70 6.95 6.80 -1.13 -14.25% 7,075 4,130 1.39 0.30 10 62 None
AMZN Options Chain 255.08 Call 242.50 9/04 No 12.10 12.85 12.50 -0.18 -1.42% 7,067 324 0.53 0.96 9 61 None
PLTR Options Chain 169.46 Call 182.50 9/04 No 0.18 0.19 0.19 -2.19 -92.02% 7,053 4,146 0.62 0.04 12 52 None
NU Options Chain 14.46 Call 16.00 10/02 No 0.40 0.45 0.44 +0.24 +120.00% 7,035 497 0.37 0.40 11 49 None
PURR Options Chain 11.32 Call 12.00 9/04 No 0.20 0.25 0.24 -0.06 -20.00% 7,022 2,480 1.40 0.34 3 17 None
UAMY Options Chain 5.29 Put 4.50 10/02 No 0.10 0.20 0.15 -0.24 -61.54% 7,008 111 0.79 -0.22 7 30 None
AVGO Options Chain 371.27 Put 340.00 9/04 Yes 3.90 4.05 3.95 -0.35 -8.14% 7,000 7,523 1.29 -0.19 10 62 None
GPRO Options Chain 1.23 Call 1.00 10/16 No 0.75 0.80 0.77 +0.45 +140.63% 6,997 13,486 1.76 0.89 9 17 None
AVGO Options Chain 371.27 Call 380.00 9/18 Yes 13.00 13.45 13.10 -1.35 -9.35% 6,944 8,904 0.60 0.42 10 62 None
NVDA Options Chain 217.44 Call 225.00 10/16 No 10.45 10.60 10.54 +3.44 +48.46% 6,911 19,907 0.33 0.53 13 58 None
AUR Options Chain 5.46 Put 7.00 1/15 No 1.45 1.90 1.88 +0.14 +8.05% 6,903 10,067 0.68 -0.58 6 36 None
HPE Options Chain 50.87 Put 50.00 9/18 Yes 2.55 2.85 2.71 -0.39 -12.59% 6,894 8,631 0.84 -0.38 8 52 None
RKT Options Chain 13.56 Call 13.50 9/11 No 0.39 0.57 0.48 +0.24 +100.00% 6,881 2,242 0.53 0.54 6 55 None
TSLA Options Chain 355.97 Call 400.00 9/04 No 0.18 0.19 0.18 -0.02 -10.00% 6,878 17,841 0.77 0.03 8 58 None
INTC Options Chain 88.97 Call 94.00 9/04 No 0.44 0.46 0.45 -0.05 -10.00% 6,830 9,209 0.65 0.19 6 54 None
PLTR Options Chain 169.46 Call 187.50 9/04 No 0.08 0.09 0.10 -0.89 -89.90% 6,778 7,728 0.72 0.01 12 52 None
SBLK Options Chain 31.00 Call 35.00 1/15 No 1.00 1.05 1.00 0.00 0.00% 6,772 335 0.31 0.30 12 59 None
NVDA Options Chain 217.44 Put 220.00 9/11 No 2.58 2.67 2.65 -3.61 -57.67% 6,724 4,219 0.32 -0.34 13 58 None
AMZN Options Chain 255.08 Put 250.00 9/04 No 0.66 0.69 0.68 -0.30 -30.62% 6,724 6,643 0.32 -0.20 9 61 None
NVDA Options Chain 217.44 Put 220.00 9/18 No 4.05 4.20 4.15 -3.20 -43.54% 6,715 20,957 0.33 -0.37 13 58 None
AVGO Options Chain 371.27 Put 350.00 9/04 Yes 6.65 6.95 6.90 -0.18 -2.55% 6,670 7,424 1.31 -0.29 10 62 None
NVDA Options Chain 217.44 Put 215.00 9/11 No 1.33 1.39 1.35 -2.02 -59.95% 6,660 7,824 0.34 -0.20 13 58 None
SNOW Options Chain 305.84 Call 375.00 9/04 Yes 2.30 2.56 2.35 -1.80 -43.38% 6,641 1,638 2.10 0.11 3 54 None
WULF Options Chain 14.82 Call 16.00 11/20 No 1.85 2.00 2.02 +0.16 +8.61% 6,638 22,120 0.84 0.51 2 37 None
NVDA Options Chain 217.44 Call 222.50 9/09 No 4.45 5.80 4.70 +3.00 +176.48% 6,615 1,892 0.30 0.59 13 58 None
NU Options Chain 14.46 Call 15.00 9/04 No 0.41 0.50 0.43 +0.35 +437.50% 6,615 8,675 0.41 0.78 11 49 None
ORCL Options Chain 145.75 Call 155.00 9/04 No 0.35 0.37 0.35 +0.15 +75.00% 6,597 5,785 0.65 0.11 11 66 None
AVGO Options Chain 371.27 Call 410.00 9/04 Yes 3.00 3.20 3.05 -0.55 -15.28% 6,596 2,952 1.42 0.16 10 62 None
RIG Options Chain 6.22 Call 7.00 11/20 No 0.30 0.34 0.31 +0.07 +29.17% 6,592 3,290 0.50 0.36 4 49 None
KO Options Chain 88.00 Call 89.00 9/11 No 0.58 0.76 0.69 +0.14 +25.46% 6,571 187 0.17 0.42 9 61 None
AUR Options Chain 5.46 Put 5.50 1/15 No 0.65 0.80 0.73 -0.09 -10.98% 6,559 8,754 0.68 -0.35 6 36 None
RIOT Options Chain 17.79 Call 19.50 9/04 No 0.16 0.21 0.19 +0.07 +58.34% 6,554 4,010 0.86 0.25 6 43 None
SRPT Options Chain 23.21 Call 25.00 10/16 No 2.10 2.50 2.20 +1.31 +147.20% 6,544 867 0.88 0.48 7 41 None
AAPL Options Chain 325.15 Call 330.00 9/18 No 4.85 5.05 4.95 -0.35 -6.61% 6,532 30,061 0.25 0.41 9 65 None
INTC Options Chain 88.97 Call 100.00 9/18 No 1.17 1.23 1.20 +0.06 +5.27% 6,506 54,556 0.57 0.21 6 54 None
WULF Options Chain 14.82 Call 18.00 9/18 No 0.19 0.26 0.20 +0.02 +11.12% 6,499 29,473 0.86 0.16 2 37 None
NVDA Options Chain 217.44 Call 250.00 9/04 No 0.00 0.01 0.01 -0.01 -50.00% 6,498 15,420 0.54 0.00 13 58 None
TSLA Options Chain 355.97 Call 370.00 9/18 No 7.35 7.60 7.45 +0.34 +4.79% 6,498 10,963 0.42 0.36 8 58 None
MRVL Options Chain 210.39 Call 300.00 10/16 No 1.33 1.41 1.35 -0.41 -23.30% 6,447 10,079 0.67 0.07 11 60 None
KO Options Chain 88.00 Call 91.00 9/11 No 0.14 0.21 0.19 +0.04 +26.67% 6,420 1,214 0.17 0.13 9 61 None
DKNG Options Chain 23.44 Call 30.00 11/20 No 0.86 0.97 0.90 +0.20 +28.58% 6,419 110,076 0.57 0.27 6 44 None
LAES Options Chain 2.39 Call 2.50 9/04 No 0.01 0.03 0.02 0.00 0.00% 6,418 9,880 0.84 0.20 8 19 None
MU Options Chain 933.44 Put 900.00 9/04 No 1.55 1.69 1.60 -5.53 -77.56% 6,395 3,401 0.60 -0.09 17 75 None
COIN Options Chain 176.82 Call 180.00 9/11 No 4.50 4.75 4.60 -1.10 -19.30% 6,393 535 0.60 0.41 6 55 None
AUR Options Chain 5.46 Call 10.00 1/15 No 0.15 0.25 0.18 +0.01 +5.89% 6,369 55,163 0.71 0.16 6 36 None
SOUN Options Chain 6.78 Call 7.00 9/04 No 0.07 0.10 0.08 -0.04 -33.34% 6,362 4,347 0.85 0.33 3 16 None
MSTR Options Chain 124.88 Call 141.00 9/04 No 0.07 0.10 0.05 -0.31 -86.12% 6,358 13,097 0.93 0.02 4 53 None
SOFI Options Chain 17.84 Call 18.00 9/11 No 0.43 0.45 0.46 +0.25 +119.05% 6,336 4,971 0.44 0.47 10 46 None
NVAX Options Chain 10.12 Call 11.00 9/04 No 0.08 0.09 0.08 -0.06 -42.86% 6,328 1,257 1.00 0.23 9 26 None
AMZN Options Chain 255.08 Put 265.00 9/04 No 10.05 10.45 10.29 -0.47 -4.37% 6,324 3,562 0.37 -0.94 9 61 None
ASTS Options Chain 56.13 Call 70.00 9/04 No 0.16 0.20 0.19 +0.15 +375.00% 6,319 2,991 1.08 0.06 4 42 None
DELL Options Chain 425.00 Put 420.00 9/04 No 0.10 0.15 0.13 -20.87 -99.39% 6,289 1,956 0.96 -0.01 13 57 None
EOSE Options Chain 3.04 Call 3.00 9/11 No 0.63 0.70 0.66 +0.46 +230.00% 6,289 1,706 1.11 0.88 6 32 None
SOFI Options Chain 17.84 Call 18.50 9/11 No 0.25 0.26 0.27 +0.15 +125.00% 6,285 3,794 0.45 0.31 10 46 None
AMZN Options Chain 255.08 Call 252.50 9/04 No 3.80 3.95 3.82 -0.38 -9.05% 6,272 1,641 0.32 0.67 9 61 None
NTSK Options Chain 14.20 Call 17.50 9/18 No 0.45 0.50 0.48 -0.12 -20.00% 6,263 9,203 1.34 0.24 3 17 None
MRVL Options Chain 210.39 Call 230.00 9/04 No 0.17 0.18 0.17 -0.45 -72.59% 6,263 8,109 0.80 0.04 11 60 None
AAPL Options Chain 325.15 Call 325.00 9/09 No 4.60 5.60 4.70 -0.45 -8.74% 6,260 2,548 0.25 0.52 9 65 None
INTC Options Chain 88.97 Call 93.00 9/04 No 0.63 0.65 0.65 -0.04 -5.80% 6,260 3,914 0.64 0.25 6 54 None
AVGO Options Chain 371.27 Put 330.00 9/04 Yes 2.06 2.15 2.09 -0.41 -16.40% 6,257 3,763 1.28 -0.12 10 62 None
EYPT Options Chain 4.58 Call 10.00 10/16 No 0.30 0.35 0.30 +0.15 +100.00% 6,253 2,146 1.99 0.12 8 -6 None
SPCX Options Chain 142.15 Put 85.00 10/16 No 0.23 0.29 0.25 -0.03 -10.72% 6,228 27,457 0.74 0.00 5 35 None
NVDA Options Chain 217.44 Put 200.00 9/18 No 0.64 0.67 0.65 -0.52 -44.45% 6,226 44,328 0.40 -0.06 13 58 None
NFLX Options Chain 80.81 Put 81.00 9/04 No 0.24 0.26 0.25 -0.84 -77.07% 6,215 3,169 0.35 -0.20 6 56 None
TSLA Options Chain 355.97 Call 360.00 9/18 No 11.05 11.60 11.30 +0.40 +3.67% 6,205 6,904 0.41 0.49 8 58 None
SPCX Options Chain 142.15 Call 150.00 9/11 No 1.06 1.10 1.08 -0.67 -38.29% 6,204 6,892 0.45 0.20 5 35 None
AG Options Chain 19.96 Call 21.50 9/04 No 0.26 0.32 0.32 +0.20 +166.67% 6,173 730 0.69 0.39 14 48 None
DELL Options Chain 425.00 Call 550.00 9/04 No 0.65 0.68 0.62 -0.33 -34.74% 6,170 1,947 0.89 0.06 13 57 None
AAPL Options Chain 325.15 Call 330.00 9/11 No 3.45 3.55 3.44 -0.36 -9.48% 6,166 5,994 0.27 0.38 9 65 None
RUN Options Chain 8.96 Call 9.50 9/04 No 0.04 0.07 0.05 +0.04 +400.00% 6,151 2,836 0.90 0.16 10 45 None
PBR Options Chain 20.40 Call 22.00 9/18 No 0.25 0.29 0.25 +0.07 +38.89% 6,109 10,482 0.38 0.29 17 52 None
CIFR Options Chain 14.61 Call 15.00 9/04 No 0.53 0.58 0.55 +0.19 +52.78% 6,108 4,155 1.07 0.57 5 38 None
CLSK Options Chain 11.06 Call 12.00 9/18 No 0.41 0.48 0.47 +0.04 +9.31% 6,100 18,613 0.73 0.40 10 40 None
MSFT Options Chain 501.02 Put 495.00 9/04 No 2.81 3.30 3.20 +0.72 +29.04% 6,095 1,599 0.28 -0.42 14 72 None
GME Options Chain 18.81 Call 19.50 9/04 No 0.10 0.11 0.10 -0.06 -37.50% 6,085 3,715 0.52 0.24 15 48 None
TTD Options Chain 13.79 Call 14.00 9/04 No 0.57 0.67 0.57 +0.36 +171.43% 6,068 6,465 0.64 0.78 12 40 None
ECHO Options Chain 86.04 Put 75.00 10/16 No 0.85 1.05 0.95 -0.18 -15.93% 6,047 912 0.41 -0.15 4 53 None
WULF Options Chain 14.82 Call 18.50 9/18 No 0.14 0.37 0.16 +0.01 +6.67% 6,045 481 0.97 0.13 2 37 None
MARA Options Chain 10.23 Put 10.00 9/04 No 0.10 0.11 0.10 -0.11 -52.39% 6,033 9,605 0.93 -0.23 5 40 None
IE Options Chain 10.09 Call 15.00 1/15 No 0.55 0.70 0.60 0.00 0.00% 6,012 6,745 0.75 0.27 3 16 None
DELL Options Chain 425.00 Put 430.00 9/04 No 0.21 0.35 0.22 -26.77 -99.19% 5,999 2,944 0.92 -0.02 13 57 None
NVDA Options Chain 217.44 Put 190.00 9/04 No 0.05 0.07 0.07 +0.01 +16.67% 5,989 34,375 0.99 0.00 13 58 None
TSLA Options Chain 355.97 Call 365.00 9/09 No 4.85 5.05 5.00 +0.45 +9.89% 5,986 2,114 0.41 0.37 8 58 None
TSLA Options Chain 355.97 Call 360.00 9/09 No 6.70 6.90 6.72 +0.37 +5.83% 5,971 1,281 0.41 0.46 8 58 None
HOOD Options Chain 103.51 Call 107.00 9/04 No 2.20 2.26 2.23 +0.95 +74.22% 5,955 1,740 0.69 0.52 12 54 None
MSTR Options Chain 124.88 Call 130.00 9/04 No 0.81 0.85 0.84 -0.92 -52.28% 5,950 11,841 0.84 0.20 4 53 None
NVDA Options Chain 217.44 Put 227.50 9/11 No 6.00 6.25 6.25 -5.18 -45.32% 5,944 892 0.31 -0.60 13 58 None
AGNC Options Chain 10.63 Put 9.00 12/18 Yes 0.05 0.15 0.10 -0.02 -16.67% 5,936 31,829 0.25 -0.08 11 51 None
DELL Options Chain 425.00 Call 600.00 9/18 No 2.20 2.28 2.25 +0.83 +58.46% 5,915 8,477 0.64 0.08 13 57 None
GPRO Options Chain 1.23 Put 1.00 10/16 No 0.00 0.05 0.05 -0.01 -16.67% 5,912 7,579 1.42 -0.11 9 17 None
ALLY Options Chain 41.91 Call 44.00 9/18 No 0.40 0.50 0.44 +0.09 +25.72% 5,909 1,199 0.25 0.32 15 77 None
PYPL Options Chain 54.67 Call 54.00 9/04 No 0.91 1.00 1.05 +0.87 +483.34% 5,906 3,894 0.42 0.63 14 60 None
NVDA Options Chain 217.44 Put 222.50 9/09 No 2.68 2.75 2.71 -4.38 -61.78% 5,890 274 0.29 -0.41 13 58 None
PCG Options Chain 13.94 Call 18.00 9/18 No 0.06 0.20 0.08 -0.07 -46.67% 5,888 77,082 1.02 0.05 13 58 None
TSLA Options Chain 355.97 Put 342.50 9/04 No 1.22 1.50 1.25 -0.20 -13.80% 5,885 2,171 0.57 -0.17 8 58 None
IREN Options Chain 36.82 Call 110.00 1/15 No 0.67 0.70 0.67 +0.17 +34.00% 5,864 48,937 0.97 0.08 10 43 None
NVDA Options Chain 217.44 Put 185.00 9/04 No 0.04 0.06 0.04 0.00 0.00% 5,863 13,292 1.10 0.00 13 58 None
NVDA Options Chain 217.44 Call 232.50 9/09 No 0.92 0.98 0.95 +0.75 +375.00% 5,862 4,015 0.29 0.19 13 58 None
TSLA Options Chain 355.97 Put 365.00 9/04 No 9.65 11.90 10.85 -0.85 -7.27% 5,853 2,139 0.58 -0.70 8 58 None
SPCX Options Chain 142.15 Put 141.00 9/04 No 2.17 2.28 2.22 +0.10 +4.72% 5,845 2,938 0.51 -0.51 5 35 None
VALE Options Chain 15.05 Call 17.00 1/15 No 0.79 0.87 0.84 +0.19 +29.24% 5,839 96,168 0.34 0.39 9 54 None
NIO Options Chain 4.06 Put 4.00 9/04 No 0.14 0.16 0.15 +0.09 +150.00% 5,839 12,051 0.43 -0.79 9 -11 None
MU Options Chain 933.44 Call 970.00 9/04 No 9.55 10.05 9.80 +2.85 +41.01% 5,837 2,440 0.57 0.38 17 75 None
WULF Options Chain 14.82 Put 15.00 9/18 No 1.07 1.17 1.07 -0.11 -9.33% 5,817 34,489 0.86 -0.48 2 37 None
SNOW Options Chain 305.84 Call 355.00 9/11 Yes 5.60 6.35 6.01 -3.03 -33.52% 5,776 61 1.07 0.22 3 54 None
NVDA Options Chain 217.44 Put 225.00 9/11 No 4.65 4.80 4.75 -4.98 -51.19% 5,771 4,505 0.32 -0.52 13 58 None
HOOD Options Chain 103.51 Put 105.00 9/04 No 1.30 1.35 1.31 -2.15 -62.14% 5,766 1,967 0.70 -0.34 12 54 None
SMCI Options Chain 37.24 Call 39.00 9/04 No 0.24 0.26 0.25 -0.21 -45.66% 5,754 17,255 0.82 0.21 19 57 None
NVDA Options Chain 217.44 Put 225.00 9/09 No 3.75 3.90 3.90 -5.19 -57.10% 5,746 551 0.29 -0.52 13 58 None
MU Options Chain 933.44 Call 940.00 9/04 No 22.75 25.55 26.00 +9.20 +54.77% 5,745 1,941 0.58 0.67 17 75 None
NVDA Options Chain 217.44 Put 215.00 9/18 No 2.56 2.64 2.59 -2.16 -45.48% 5,744 19,412 0.34 -0.26 13 58 None
NVDA Options Chain 217.44 Put 210.00 9/11 No 0.69 0.73 0.72 -1.16 -61.71% 5,736 7,937 0.36 -0.11 13 58 None
HOOD Options Chain 103.51 Call 120.00 9/18 No 1.58 1.67 1.61 +0.60 +59.41% 5,722 12,264 0.63 0.22 12 54 None
AMZN Options Chain 255.08 Call 265.00 9/04 No 0.20 0.22 0.20 -0.10 -33.34% 5,718 15,917 0.35 0.06 9 61 None
MSFT Options Chain 501.02 Call 505.00 9/04 No 1.25 1.54 1.31 -1.89 -59.07% 5,716 4,643 0.28 0.22 14 72 None
RSI Options Chain 25.70 Call 25.00 1/15 No 3.10 4.30 4.20 +0.30 +7.70% 5,710 6,584 0.47 0.63 12 46 None