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
TSLA Options Chain 339.85 Call 340.00 8/19 No 1.83 1.87 1.83 -2.07 -53.08% 119,810 4,862 0.45 0.35 8 58 None
TSLA Options Chain 339.85 Put 335.00 8/19 No 2.20 2.24 2.21 0.00 0.00% 118,864 2,676 0.44 -0.40 8 58 None
NVDA Options Chain 225.15 Call 222.50 8/19 No 0.54 0.57 0.54 -3.11 -85.21% 114,505 2,302 0.33 0.24 13 58 None
AAPL Options Chain 305.59 Call 312.50 8/19 No 0.76 0.81 0.78 +0.44 +129.42% 106,582 3,271 0.26 0.31 10 66 None
AAPL Options Chain 305.59 Call 310.00 8/19 No 1.74 1.80 1.78 +1.09 +157.98% 103,631 7,761 0.25 0.53 10 66 None
NVDA Options Chain 225.15 Put 217.50 8/19 No 0.75 0.78 0.77 +0.52 +208.00% 94,159 4,412 0.37 -0.30 13 58 None
NVDA Options Chain 225.15 Call 220.00 8/19 No 1.47 1.50 1.47 -4.23 -74.22% 85,357 1,782 0.34 0.47 13 58 None
NVDA Options Chain 225.15 Put 220.00 8/19 No 1.65 1.71 1.70 +1.18 +226.93% 77,864 7,463 0.35 -0.53 13 58 None
TSLA Options Chain 339.85 Put 330.00 8/19 No 0.79 0.82 0.81 -0.20 -19.81% 77,124 3,128 0.44 -0.19 8 58 None
AAPL Options Chain 305.59 Call 315.00 8/19 No 0.30 0.33 0.31 +0.14 +82.36% 72,938 4,574 0.27 0.15 10 66 None
NVDA Options Chain 225.15 Call 225.00 8/19 No 0.17 0.19 0.18 -1.99 -91.71% 69,999 10,143 0.34 0.11 13 58 None
TSLA Options Chain 339.85 Call 337.50 8/19 No 2.77 2.83 2.84 -2.36 -45.39% 63,920 863 0.44 0.47 8 58 None
TSLA Options Chain 339.85 Put 337.50 8/19 No 3.35 3.50 3.47 +0.25 +7.77% 60,933 1,505 0.44 -0.53 8 58 None
TSLA Options Chain 339.85 Call 350.00 8/19 No 0.29 0.30 0.29 -0.78 -72.90% 59,566 6,235 0.50 0.08 8 58 None
NVDA Options Chain 225.15 Call 225.00 8/21 No 0.94 0.97 0.94 -2.26 -70.63% 57,501 44,804 0.35 0.24 13 58 None
TSLA Options Chain 339.85 Call 345.00 8/19 No 0.72 0.75 0.76 -1.33 -63.64% 57,290 2,999 0.47 0.18 8 58 None
NVDA Options Chain 225.15 Put 215.00 8/19 No 0.32 0.33 0.33 +0.18 +120.00% 56,311 11,028 0.40 -0.17 13 58 None
TSLA Options Chain 339.85 Put 332.50 8/19 No 1.35 1.39 1.43 -0.08 -5.30% 54,320 931 0.44 -0.28 8 58 None
AS Options Chain 32.55 Call 40.00 9/18 No 0.25 0.30 0.29 -0.08 -21.63% 52,678 5,299 0.48 0.10 3 20 None
TSLA Options Chain 339.85 Call 342.50 8/19 No 1.15 1.20 1.21 -1.66 -57.84% 50,968 2,004 0.46 0.25 8 58 None
SPCX Options Chain 145.90 Call 150.00 8/21 No 1.54 1.58 1.56 -1.54 -49.68% 49,517 48,258 0.76 0.27 5 35 None
AAPL Options Chain 305.59 Put 305.00 8/19 No 0.24 0.28 0.27 -1.51 -84.84% 43,324 1,805 0.28 -0.13 10 66 None
NVDA Options Chain 225.15 Call 230.00 8/21 No 0.28 0.29 0.27 -1.05 -79.55% 42,051 95,239 0.36 0.08 13 58 None
PCG Options Chain 17.56 Call 25.00 9/18 No 0.04 0.11 0.10 +0.05 +100.00% 41,641 144,931 0.67 0.05 13 59 None
AAPL Options Chain 305.59 Put 307.50 8/19 No 0.64 0.69 0.64 -2.71 -80.90% 39,981 4,264 0.26 -0.25 10 66 None
TSLA Options Chain 339.85 Call 335.00 8/19 No 4.05 4.20 4.15 -2.53 -37.88% 39,906 872 0.44 0.60 8 58 None
NVDA Options Chain 225.15 Call 227.50 8/19 No 0.07 0.08 0.06 -1.05 -94.60% 38,735 10,245 0.39 0.05 13 58 None
SPCX Options Chain 145.90 Call 145.00 8/21 No 3.05 3.15 3.15 -2.00 -38.84% 38,446 18,359 0.74 0.45 5 35 None
AAPL Options Chain 305.59 Put 310.00 8/19 No 1.49 1.58 1.53 -3.57 -70.00% 37,707 589 0.26 -0.47 10 66 None
AMZN Options Chain 261.10 Call 262.50 8/19 No 0.61 0.64 0.62 -1.23 -66.49% 37,377 2,145 0.31 0.30 9 61 None
AAPL Options Chain 305.59 Call 310.00 8/21 No 3.05 3.30 3.15 +1.65 +110.00% 36,912 38,967 0.27 0.53 10 66 None
NVDA Options Chain 225.15 Call 220.00 8/21 No 2.76 2.80 2.76 -3.66 -57.01% 36,729 59,775 0.35 0.49 13 58 None
CVX Options Chain 203.09 Call 205.00 8/21 No 1.66 1.76 1.73 +0.65 +60.19% 36,527 29,377 0.28 0.46 13 77 None
AAPL Options Chain 305.59 Call 315.00 8/21 No 1.21 1.32 1.25 +0.71 +131.49% 35,769 24,902 0.27 0.28 10 66 None
AAPL Options Chain 305.59 Call 307.50 8/19 No 3.20 3.55 3.40 +2.03 +148.18% 35,696 4,859 0.26 0.75 10 66 None
AMZN Options Chain 261.10 Call 260.00 8/19 No 1.46 1.51 1.52 -1.55 -50.49% 34,546 2,001 0.31 0.53 9 61 None
NFLX Options Chain 76.07 Call 80.00 8/21 No 0.30 0.31 0.30 +0.15 +100.00% 34,084 39,657 0.37 0.21 6 56 None
AMZN Options Chain 261.10 Put 257.50 8/19 No 0.89 0.91 0.90 +0.02 +2.28% 33,268 3,327 0.31 -0.26 9 61 None
SPCX Options Chain 145.90 Put 140.00 8/21 No 2.25 2.30 2.25 +0.38 +20.33% 32,893 19,090 0.72 -0.34 5 35 None
WULF Options Chain 17.60 Call 30.00 12/18 No 0.55 0.72 0.60 -0.32 -34.79% 31,923 42,550 0.93 0.17 2 38 None
TJX Options Chain 151.80 Call 152.50 8/21 Yes 2.35 2.70 2.60 -0.15 -5.46% 30,130 439 0.55 0.45 14 62 None
WULF Options Chain 17.60 Put 16.00 12/18 No 3.30 3.50 3.36 +0.41 +13.90% 30,034 31,263 0.91 -0.41 2 38 None
WULF Options Chain 17.60 Call 38.00 12/18 No 0.22 0.36 0.26 -0.56 -68.30% 30,001 31,534 0.94 0.08 2 38 None
AMZN Options Chain 261.10 Call 265.00 8/19 No 0.24 0.26 0.25 -0.75 -75.00% 29,865 7,577 0.32 0.15 9 61 None
TSLA Options Chain 339.85 Put 340.00 8/19 No 4.85 5.05 4.99 +0.54 +12.14% 29,042 2,609 0.45 -0.65 8 58 None
NFLX Options Chain 76.07 Call 79.00 8/21 No 0.55 0.57 0.55 +0.30 +120.00% 28,270 11,891 0.36 0.33 6 56 None
NVDA Options Chain 225.15 Call 255.00 8/28 Yes 0.34 0.35 0.35 -0.26 -42.63% 27,954 4,440 0.52 0.04 13 58 None
TSLA Options Chain 339.85 Call 350.00 8/21 No 1.40 1.45 1.40 -0.95 -40.43% 27,883 21,184 0.46 0.19 8 58 None
MU Options Chain 1,017.00 Call 950.00 8/19 No 9.85 10.65 10.20 -59.70 -85.41% 27,487 233 0.75 0.40 12 68 None
GTM Options Chain 3.76 Put 3.00 10/02 No 0.10 0.15 0.10 % 27,410 0 0.87 -0.17 3 15 None
NVDA Options Chain 225.15 Call 232.50 8/28 Yes 2.61 2.64 2.61 -1.77 -40.42% 27,353 3,456 0.48 0.26 13 58 None
PLTR Options Chain 171.50 Call 175.00 8/21 No 1.71 1.76 1.73 -0.75 -30.25% 27,299 13,030 0.50 0.34 11 51 None
AMZN Options Chain 261.10 Put 260.00 8/19 No 1.92 2.00 1.91 +0.21 +12.36% 27,237 1,650 0.30 -0.47 9 61 None
AAPL Options Chain 305.59 Call 320.00 8/21 No 0.42 0.46 0.43 +0.23 +115.00% 26,987 30,487 0.28 0.12 10 66 None
MU Options Chain 1,017.00 Call 1,000.00 8/19 No 1.29 1.40 1.35 -25.86 -95.04% 26,854 1,604 0.80 0.07 12 68 None
META Options Chain 568.25 Put 540.00 8/19 No 2.90 3.15 2.85 +2.54 +819.36% 26,793 652 0.42 -0.37 13 74 None
PCG Options Chain 17.56 Call 18.50 8/21 No 0.12 0.22 0.15 +0.06 +66.67% 26,433 34,961 0.65 0.26 13 59 None
NVDA Options Chain 225.15 Call 240.00 9/04 Yes 2.03 2.09 2.05 -1.25 -37.88% 26,340 33,255 0.43 0.19 13 58 None
NFLX Options Chain 76.07 Call 78.00 8/21 No 0.92 0.96 0.92 +0.49 +113.96% 26,114 17,075 0.36 0.48 6 56 None
NVDA Options Chain 225.15 Put 215.00 8/21 No 1.10 1.13 1.11 +0.66 +146.67% 26,053 37,148 0.38 -0.26 13 58 None
NVDA Options Chain 225.15 Call 220.00 8/24 No 3.30 3.40 3.30 -3.75 -53.20% 25,410 6,897 0.30 0.50 13 58 None
PCG Options Chain 17.56 Put 17.50 8/21 No 0.15 0.27 0.22 -0.14 -38.89% 25,164 4,544 0.53 -0.36 13 59 None
WOLF Options Chain 35.70 Put 25.00 9/18 Yes 1.41 1.60 1.45 +0.46 +46.47% 25,044 29,908 1.20 -0.20 8 36 None
WOLF Options Chain 35.70 Put 17.50 9/18 Yes 0.17 0.21 0.17 +0.06 +54.55% 25,022 50,292 1.25 -0.03 8 36 None
TSLA Options Chain 339.85 Put 327.50 8/19 No 0.44 0.46 0.45 -0.22 -32.84% 24,518 2,230 0.45 -0.12 8 58 None
CVNA Options Chain 70.16 Put 60.00 8/21 No 0.38 0.45 0.43 +0.38 +760.00% 24,222 14,609 0.89 -0.17 8 50 None
TSLA Options Chain 339.85 Call 347.50 8/19 No 0.46 0.47 0.45 -1.02 -69.39% 24,158 1,512 0.49 0.12 8 58 None
TSLA Options Chain 339.85 Put 325.00 8/19 No 0.25 0.26 0.26 -0.19 -42.23% 24,058 2,026 0.47 -0.08 8 58 None
META Options Chain 568.25 Put 545.00 8/19 No 5.15 5.55 5.37 +4.87 +974.00% 23,967 479 0.42 -0.54 13 74 None
NVDA Options Chain 225.15 Call 270.00 9/04 Yes 0.25 0.27 0.25 -0.15 -37.50% 23,586 26,602 0.49 0.03 13 58 None
CVX Options Chain 203.09 Call 215.00 9/11 No 1.56 1.89 1.65 +0.32 +24.06% 23,579 225 0.25 0.22 13 77 None
AAPL Options Chain 305.59 Call 320.00 8/19 No 0.05 0.06 0.05 0.00 0.00% 23,330 1,800 0.31 0.03 10 66 None
SKHY Options Chain 172.05 Put 105.00 9/25 No 0.65 0.95 0.90 +0.20 +28.58% 23,275 78 0.81 -0.05 3 22 None
CVX Options Chain 203.09 Call 200.00 8/21 No 5.60 6.50 5.84 +2.29 +64.51% 23,196 5,152 0.40 0.91 13 77 None
PLTR Options Chain 171.50 Put 170.00 8/21 No 2.38 2.43 2.41 +0.02 +0.84% 23,094 14,122 0.51 -0.41 11 51 None
INTC Options Chain 103.68 Call 100.00 8/19 No 0.30 0.33 0.31 -3.99 -92.80% 22,970 2,009 0.67 0.18 5 55 None
MSFT Options Chain 479.97 Call 485.00 8/21 No 3.00 3.70 3.05 -0.54 -15.05% 22,836 2,862 0.27 0.39 11 66 None
ASTS Options Chain 71.14 Call 80.00 8/21 No 0.08 0.09 0.08 -0.42 -84.00% 22,770 13,365 1.06 0.03 4 42 None
AMZN Options Chain 261.10 Call 265.00 8/21 No 1.02 1.05 1.04 -0.87 -45.55% 22,626 12,519 0.32 0.28 9 61 None
TSLA Options Chain 339.85 Call 340.00 8/21 No 4.00 4.10 4.06 -1.66 -29.03% 22,217 8,674 0.44 0.42 8 58 None
AAPL Options Chain 305.59 Call 312.50 8/21 No 1.99 2.14 1.99 +1.09 +121.12% 21,898 7,738 0.27 0.40 10 66 None
INTC Options Chain 103.68 Call 105.00 8/21 No 0.30 0.33 0.31 -2.06 -86.92% 21,751 25,354 0.72 0.12 5 55 None
NVDA Options Chain 225.15 Call 235.00 8/21 No 0.11 0.12 0.11 -0.35 -76.09% 21,674 85,112 0.41 0.02 13 58 None
MU Options Chain 1,017.00 Call 1,000.00 8/21 No 6.05 6.35 6.10 -29.36 -82.80% 21,560 9,821 0.73 0.18 12 68 None
NVDA Options Chain 225.15 Put 220.00 8/21 No 2.84 2.90 2.92 +1.72 +143.34% 21,262 18,949 0.36 -0.51 13 58 None
NVDA Options Chain 225.15 Call 240.00 8/28 Yes 1.33 1.35 1.33 -1.03 -43.65% 21,081 49,399 0.49 0.15 13 58 None
KEEL Options Chain 3.83 Call 5.00 9/18 No 0.07 0.08 0.08 -0.07 -46.67% 20,937 12,425 1.22 0.12 4 34 None
GOOGL Options Chain 343.80 Call 345.00 8/19 No 1.49 1.64 1.54 -0.99 -39.13% 20,817 1,003 0.27 0.44 15 73 None
COIN Options Chain 150.30 Call 150.00 8/21 No 2.09 2.23 2.13 -2.35 -52.46% 20,574 12,540 0.68 0.39 7 55 None
CVX Options Chain 203.09 Call 175.00 9/18 No 30.35 32.75 30.76 +2.72 +9.70% 20,285 4,271 0.42 1.00 13 77 None
META Options Chain 568.25 Put 550.00 8/19 No 8.20 8.90 8.40 +7.51 +843.82% 20,084 2,447 0.43 -0.69 13 74 None
WOLF Options Chain 35.70 Put 22.50 9/18 Yes 0.75 0.89 0.86 +0.30 +53.58% 20,046 20,109 1.19 -0.13 8 36 None
WOLF Options Chain 35.70 Put 27.50 9/18 Yes 2.28 2.48 2.52 +1.04 +70.27% 20,021 835 1.19 -0.29 8 36 None
CRWV Options Chain 105.47 Put 60.00 10/16 No 0.95 1.05 1.03 +0.52 +101.97% 19,999 3,719 0.84 -0.06 3 22 None
SPCX Options Chain 145.90 Call 160.00 8/21 No 0.36 0.38 0.37 -0.62 -62.63% 19,959 50,651 0.83 0.09 5 35 None
TSLA Options Chain 339.85 Call 345.00 8/21 No 2.43 2.47 2.42 -1.30 -34.95% 19,889 14,881 0.45 0.29 8 58 None
NVDA Options Chain 225.15 Call 230.00 8/19 No 0.04 0.05 0.05 -0.47 -90.39% 19,456 12,949 0.44 0.02 13 58 None
NVDA Options Chain 225.15 Put 217.50 8/21 No 1.80 1.84 1.84 +1.10 +148.65% 19,073 11,667 0.37 -0.37 13 58 None
META Options Chain 568.25 Call 550.00 8/19 No 2.30 2.45 2.39 -16.97 -87.66% 19,059 46 0.42 0.31 13 74 None
CVX Options Chain 203.09 Call 175.00 8/21 No 29.35 31.95 31.00 +3.00 +10.72% 19,052 4,153 1.49 1.00 13 77 None
NVDA Options Chain 225.15 Call 222.50 8/21 No 1.68 1.73 1.70 -3.05 -64.22% 18,796 10,343 0.35 0.35 13 58 None
AMZN Options Chain 261.10 Call 270.00 8/21 No 0.36 0.38 0.38 -0.43 -53.09% 18,795 48,999 0.33 0.12 9 61 None
NVDA Options Chain 225.15 Call 227.50 8/21 No 0.50 0.53 0.51 -1.61 -75.95% 18,729 79,026 0.35 0.14 13 58 None
MSFT Options Chain 479.97 Call 485.00 8/19 No 1.28 1.41 1.35 -0.87 -39.19% 18,547 1,238 0.25 0.34 11 66 None
NVDA Options Chain 225.15 Put 212.50 8/19 No 0.14 0.16 0.15 +0.06 +66.67% 18,349 2,082 0.44 -0.10 13 58 None
CVX Options Chain 203.09 Call 190.00 8/21 No 15.50 16.00 15.55 +1.65 +11.88% 18,332 3,853 0.83 1.00 13 77 None
NUAI Options Chain 5.60 Call 6.00 8/21 No 0.05 0.10 0.06 -0.14 -70.00% 18,286 18,809 1.71 0.12 3 16 None
CVX Options Chain 203.09 Call 195.00 8/21 No 9.55 11.90 10.50 +2.65 +33.76% 18,036 3,888 0.62 1.00 13 77 None
AMZN Options Chain 261.10 Put 250.00 8/21 No 0.40 0.41 0.41 +0.01 +2.50% 17,966 17,377 0.33 -0.10 9 61 None
TSLA Options Chain 339.85 Put 322.50 8/19 No 0.14 0.15 0.14 -0.16 -53.34% 17,952 777 0.49 -0.05 8 58 None
AMZN Options Chain 261.10 Call 267.50 8/19 No 0.09 0.10 0.10 -0.44 -81.49% 17,862 2,171 0.35 0.07 9 61 None
MSTR Options Chain 97.90 Call 110.00 8/21 No 0.07 0.08 0.08 -0.35 -81.40% 17,594 17,146 0.95 0.03 4 53 None
NFLX Options Chain 76.07 Put 78.00 8/21 No 1.09 1.13 1.10 -1.29 -53.98% 17,434 3,585 0.36 -0.52 6 56 None
BAC Options Chain 63.96 Put 64.00 8/21 No 0.35 0.37 0.35 -0.21 -37.50% 17,396 7,317 0.21 -0.47 10 65 None
META Options Chain 568.25 Put 547.50 8/19 No 6.50 7.15 7.00 +6.33 +944.78% 17,333 335 0.42 -0.62 13 74 None
CCJ Options Chain 98.58 Put 80.00 8/21 No 0.00 0.10 0.18 +0.14 +350.00% 17,307 36,619 1.05 0.00 12 54 None
TSLA Options Chain 339.85 Put 335.00 8/21 No 4.35 4.45 4.35 +0.52 +13.58% 17,162 3,729 0.44 -0.43 8 58 None
MU Options Chain 1,017.00 Call 960.00 8/19 No 6.85 7.30 6.85 -49.31 -87.81% 17,088 158 0.75 0.30 12 68 None
DOCU Options Chain 60.08 Call 65.00 8/21 No 0.10 0.13 0.12 -0.08 -40.00% 17,080 693 0.64 0.10 7 49 None
MU Options Chain 1,017.00 Put 900.00 8/19 No 2.39 2.57 2.48 +1.97 +386.28% 16,996 1,328 0.76 -0.13 12 68 None
XPEV Options Chain 12.20 Call 12.50 8/21 No 0.07 0.10 0.08 -0.15 -65.22% 16,987 10,504 0.77 0.18 12 41 None
NVDA Options Chain 225.15 Call 240.00 9/18 Yes 3.20 3.30 3.20 -1.67 -34.30% 16,938 55,720 0.38 0.23 13 58 None
CLSK Options Chain 12.41 Call 12.00 9/18 No 1.02 1.05 1.04 -0.40 -27.78% 16,876 2,696 0.81 0.49 10 40 None
PLTR Options Chain 171.50 Call 180.00 8/21 No 0.59 0.62 0.60 -0.45 -42.86% 16,831 30,882 0.50 0.15 11 51 None
AAPL Options Chain 305.59 Call 317.50 8/19 No 0.13 0.14 0.13 +0.03 +30.00% 16,694 1,409 0.29 0.07 10 66 None
INTC Options Chain 103.68 Call 98.00 8/19 No 0.78 0.83 0.78 -4.88 -86.22% 16,549 122 0.68 0.35 5 55 None
PLTR Options Chain 171.50 Put 165.00 8/21 No 0.93 0.96 0.96 -0.03 -3.03% 16,449 13,964 0.53 -0.20 11 51 None
PLTR Options Chain 171.50 Call 172.50 8/21 No 2.70 2.77 2.75 -0.85 -23.62% 16,383 2,763 0.50 0.46 11 51 None
IREN Options Chain 45.33 Call 50.00 8/21 No 0.07 0.08 0.07 -0.34 -82.93% 16,339 32,079 1.10 0.04 10 42 None
AMZN Options Chain 261.10 Call 270.00 8/28 No 1.54 1.64 1.50 -0.70 -31.82% 16,168 5,148 0.29 0.24 9 61 None
NOK Options Chain 10.84 Call 14.00 9/18 No 0.08 0.09 0.07 -0.05 -41.67% 15,890 68,500 0.70 0.10 12 47 None
NVDA Options Chain 225.15 Call 230.00 8/28 Yes 3.20 3.30 3.25 -1.96 -37.62% 15,870 26,297 0.48 0.30 13 58 None
MU Options Chain 1,017.00 Call 980.00 8/19 No 3.05 3.20 3.10 -36.57 -92.19% 15,829 1,517 0.77 0.15 12 68 None
ONDS Options Chain 8.97 Call 9.00 8/21 No 0.31 0.33 0.33 +0.01 +3.13% 15,817 29,814 0.90 0.55 9 38 None
AAPL Options Chain 305.59 Call 307.50 8/21 No 4.50 4.90 4.72 +2.35 +99.16% 15,607 7,930 0.28 0.66 10 66 None
NU Options Chain 14.78 Call 14.00 9/18 No 0.80 0.85 0.85 -0.32 -27.35% 15,528 33,312 0.36 0.64 14 56 None
WBD Options Chain 27.83 Call 29.00 9/18 No 0.53 0.66 0.60 +0.28 +87.50% 15,435 40,717 0.25 0.42 3 19 None
BE Options Chain 234.19 Call 230.00 8/21 No 1.32 1.40 1.38 -9.47 -87.29% 15,426 16,236 1.02 0.14 5 54 None
NVDA Options Chain 225.15 Call 235.00 9/18 Yes 4.40 4.50 4.40 -1.98 -31.04% 15,380 26,197 0.38 0.28 13 58 None
SPCX Options Chain 145.90 Put 135.00 8/21 No 0.89 0.92 0.90 +0.08 +9.76% 15,342 21,076 0.73 -0.17 5 35 None
AAPL Options Chain 305.59 Put 300.00 8/21 No 0.36 0.40 0.38 -0.72 -65.46% 15,290 31,279 0.29 -0.10 10 66 None
TSLA Options Chain 339.85 Call 335.00 8/21 No 6.35 6.50 6.35 -2.02 -24.14% 15,281 4,806 0.44 0.57 8 58 None
MSFT Options Chain 479.97 Put 480.00 8/19 No 1.83 2.01 2.00 -1.67 -45.51% 15,197 1,004 0.28 -0.37 11 66 None
NVDA Options Chain 225.15 Put 237.50 8/21 No 17.45 18.95 17.96 +5.26 +41.42% 15,111 89 0.59 -0.99 13 58 None
SOFI Options Chain 18.32 Call 18.00 8/21 No 0.18 0.19 0.18 -0.39 -68.43% 15,071 38,621 0.49 0.36 11 50 None
JNJ Options Chain 262.80 Call 270.00 9/18 No 6.55 7.80 7.50 +3.75 +100.00% 15,049 15,644 0.22 0.52 8 66 None
SPCX Options Chain 145.90 Call 143.00 8/21 No 3.90 4.05 4.00 -2.40 -37.50% 14,888 3,045 0.74 0.54 5 35 None
SPCX Options Chain 145.90 Put 145.00 8/21 No 4.65 4.80 4.59 +0.69 +17.70% 14,786 12,304 0.73 -0.55 5 35 None
INTC Options Chain 103.68 Call 110.00 9/18 No 2.89 3.00 2.91 -2.79 -48.95% 14,772 56,889 0.65 0.29 5 55 None
TSLA Options Chain 339.85 Put 330.00 8/21 No 2.50 2.57 2.59 +0.36 +16.15% 14,693 8,073 0.44 -0.29 8 58 None
AMZN Options Chain 261.10 Call 260.00 8/21 No 2.71 2.78 2.65 -1.45 -35.37% 14,661 36,965 0.32 0.53 9 61 None
INTC Options Chain 103.68 Call 100.00 8/21 No 1.10 1.19 1.14 -4.06 -78.08% 14,504 18,309 0.69 0.30 5 55 None
MU Options Chain 1,017.00 Put 935.00 8/19 No 10.40 11.65 10.40 +8.90 +593.34% 14,477 893 0.70 -0.43 12 68 None
NVDA Options Chain 225.15 Call 220.00 8/28 Yes 7.00 7.10 6.95 -3.24 -31.80% 14,427 16,714 0.48 0.51 13 58 None
SPCX Options Chain 145.90 Put 141.00 8/21 No 2.65 2.70 2.63 +0.53 +25.24% 14,369 1,593 0.72 -0.38 5 35 None
MU Options Chain 1,017.00 Put 940.00 8/19 No 12.45 13.90 13.42 +11.65 +658.20% 14,368 449 0.69 -0.49 12 68 None
CORZ Options Chain 20.15 Call 26.00 9/18 No 0.16 0.20 0.19 -0.15 -44.12% 14,289 13,905 0.77 0.10 5 30 None
BIDU Options Chain 104.52 Call 150.00 9/18 Yes 0.03 0.06 0.03 -0.15 -83.34% 14,212 14,255 0.69 0.00 9 21 None
SMCI Options Chain 38.12 Call 40.00 8/21 No 0.35 0.37 0.37 -0.37 -50.00% 13,979 21,851 0.90 0.22 11 47 None
META Options Chain 568.25 Call 580.00 8/21 No 0.69 0.80 0.70 -4.00 -85.11% 13,951 4,916 0.47 0.07 13 74 None
TSLA Options Chain 339.85 Put 340.00 8/21 No 6.90 7.10 7.10 +0.95 +15.45% 13,832 8,595 0.44 -0.58 8 58 None
MSFT Options Chain 479.97 Call 482.50 8/19 No 2.21 2.43 2.40 -0.75 -23.81% 13,807 776 0.24 0.48 11 66 None
AMZN Options Chain 261.10 Put 255.00 8/19 No 0.38 0.39 0.38 -0.07 -15.56% 13,736 3,043 0.32 -0.13 9 61 None
CVX Options Chain 203.09 Call 185.00 8/21 No 20.50 21.45 21.45 +3.69 +20.78% 13,541 2,984 1.20 1.00 13 77 None
MARA Options Chain 9.73 Call 9.50 8/21 No 0.10 0.12 0.10 -0.37 -78.73% 13,525 55,425 0.89 0.25 6 39 None
KLAC Options Chain 206.41 Put 224.00 11/20 No 42.00 45.40 43.10 -2.77 -6.04% 13,503 33 0.67 -0.59 9 58 None
AAPL Options Chain 305.59 Put 302.50 8/19 No 0.10 0.12 0.12 -0.79 -86.82% 13,369 2,832 0.30 -0.07 10 66 None
BE Options Chain 234.19 Call 250.00 9/18 No 8.80 9.35 9.07 -9.58 -51.37% 13,246 14,849 0.90 0.28 5 54 None
CVX Options Chain 203.09 Call 180.00 9/18 No 25.50 26.30 26.30 +3.30 +14.35% 13,211 2,603 0.37 1.00 13 77 None
NKE Options Chain 39.26 Call 40.00 8/21 No 0.53 0.58 0.55 +0.30 +120.00% 13,165 7,834 0.35 0.53 13 59 None
CRWV Options Chain 105.47 Call 100.00 8/21 No 0.78 0.85 0.80 -6.90 -89.61% 13,162 36,197 0.87 0.23 3 22 None
INTC Options Chain 103.68 Call 120.00 9/18 No 1.42 1.51 1.51 -1.64 -52.07% 13,121 42,141 0.67 0.16 5 55 None
OXY Options Chain 58.99 Call 65.00 10/16 No 1.28 1.45 1.35 +0.20 +17.40% 13,109 673 0.33 0.29 10 55 None
NVDA Options Chain 225.15 Call 232.50 8/21 No 0.16 0.18 0.16 -0.62 -79.49% 13,078 15,944 0.38 0.04 13 58 None
OXY Options Chain 58.99 Call 75.00 10/16 No 0.22 0.30 0.26 +0.04 +18.19% 12,901 279 0.36 0.06 10 55 None
CSX Options Chain 50.89 Call 52.50 9/18 No 0.55 0.60 0.57 +0.07 +14.00% 12,830 5,020 0.23 0.27 8 61 None
ASX Options Chain 39.78 Call 42.50 9/18 No 0.75 0.90 0.85 -1.10 -56.41% 12,815 977 0.65 0.23 14 45 None
MU Options Chain 1,017.00 Call 940.00 8/19 No 14.30 15.20 14.63 -60.01 -80.40% 12,806 65 0.75 0.51 12 68 None
META Options Chain 568.25 Call 665.00 9/11 No 0.77 0.86 0.80 -0.57 -41.61% 12,776 12,075 0.42 0.04 13 74 None
TSLA Options Chain 339.85 Call 330.00 8/19 No 7.50 7.90 7.50 -2.95 -28.23% 12,692 2,408 0.45 0.81 8 58 None
GOOGL Options Chain 343.80 Put 330.00 8/19 No 0.05 0.06 0.06 -0.11 -64.71% 12,661 553 0.39 -0.01 15 73 None
MSTR Options Chain 97.90 Call 100.00 8/21 No 0.50 0.52 0.51 -1.57 -75.49% 12,607 30,685 0.79 0.15 4 53 None
META Options Chain 568.25 Call 560.00 8/19 No 0.68 0.72 0.71 -10.35 -93.58% 12,558 193 0.46 0.11 13 74 None
NVDA Options Chain 225.15 Put 195.00 9/18 Yes 2.11 2.16 2.15 +0.60 +38.71% 12,497 20,228 0.42 -0.17 13 58 None
TSLA Options Chain 339.85 Call 325.00 8/21 No 12.85 13.85 13.15 -2.80 -17.56% 12,422 6,040 0.44 0.82 8 58 None
SPCX Options Chain 145.90 Put 130.00 8/21 No 0.31 0.33 0.30 -0.02 -6.25% 12,355 17,889 0.76 -0.08 5 35 None
AAPL Options Chain 305.59 Put 300.00 8/19 No 0.05 0.06 0.06 -0.38 -86.37% 12,316 2,791 0.34 -0.03 10 66 None
CCJ Options Chain 98.58 Put 80.00 10/02 No 0.50 1.14 0.81 +0.22 +37.29% 12,168 1 0.46 -0.11 12 54 None
AAPL Options Chain 305.59 Put 307.50 8/21 No 1.77 1.87 1.82 -2.28 -55.61% 12,122 1,972 0.27 -0.34 10 66 None
NVDA Options Chain 225.15 Put 232.50 8/19 No 12.25 12.95 13.37 +5.77 +75.93% 12,100 308 0.72 -0.99 13 58 None
POET Options Chain 9.43 Call 9.50 8/28 No 0.20 0.22 0.21 -0.46 -68.66% 12,071 13,455 0.98 0.28 7 30 None
GOOGL Options Chain 343.80 Call 345.00 8/21 No 3.30 3.50 3.45 -0.45 -11.54% 12,053 5,922 0.30 0.48 15 73 None
ASX Options Chain 39.78 Call 37.50 9/18 No 2.00 2.40 2.23 -2.37 -51.53% 12,017 1,617 0.63 0.46 14 45 None
NVDA Options Chain 225.15 Call 225.00 8/28 Yes 4.80 4.90 4.85 -2.54 -34.38% 12,003 16,429 0.48 0.40 13 58 None
META Options Chain 568.25 Call 555.00 8/19 No 1.26 1.34 1.26 -14.19 -91.85% 11,967 133 0.43 0.19 13 74 None
META Options Chain 568.25 Put 530.00 8/19 No 0.70 0.77 0.72 +0.58 +414.29% 11,897 484 0.43 -0.13 13 74 None
NBIS Options Chain 270.58 Put 250.00 8/21 No 10.10 10.65 10.10 +4.40 +77.20% 11,878 9,735 1.05 -0.51 3 22 None
NVDA Options Chain 225.15 Call 240.00 8/24 No 0.07 0.08 0.07 -0.25 -78.13% 11,818 6,782 0.34 0.01 13 58 None
CVNA Options Chain 70.16 Put 62.00 8/21 No 0.69 0.77 0.74 +0.66 +825.00% 11,812 6,163 0.82 -0.25 8 50 None
NVDA Options Chain 225.15 Call 225.00 8/24 No 1.37 1.40 1.40 -2.40 -63.16% 11,809 8,965 0.29 0.27 13 58 None
AAP Options Chain 56.72 Call 55.00 8/21 Yes 4.20 6.60 6.20 +1.80 +40.91% 11,804 690 2.03 0.63 10 45 None
INTC Options Chain 103.68 Put 95.00 8/19 No 0.70 0.76 0.75 +0.62 +476.93% 11,783 2,178 0.70 -0.32 5 55 None
ORCL Options Chain 146.76 Call 150.00 8/21 No 0.78 0.84 0.82 -1.46 -64.04% 11,665 18,832 0.61 0.19 9 66 None
PLTR Options Chain 171.50 Put 172.50 8/21 No 3.50 3.65 3.57 +0.08 +2.30% 11,619 5,716 0.50 -0.54 11 51 None
ASX Options Chain 39.78 Call 42.50 8/21 No 0.00 0.15 0.01 -0.19 -95.00% 11,618 18,458 1.00 0.01 14 45 None
OPEN Options Chain 3.53 Call 3.50 8/21 No 0.05 0.06 0.06 -0.08 -57.15% 11,588 9,852 0.88 0.33 5 31 None
ASX Options Chain 39.78 Call 47.50 8/21 No 0.00 0.05 0.03 0.00 0.00% 11,568 12,130 1.52 0.00 14 45 None
AAPL Options Chain 305.59 Put 305.00 8/21 No 1.00 1.18 1.08 -1.62 -60.00% 11,540 5,585 0.27 -0.22 10 66 None
WBD Options Chain 27.83 Put 28.00 8/21 No 0.00 0.22 0.11 -0.25 -69.45% 11,477 3,251 0.33 -0.26 3 19 None
ABNB Options Chain 179.44 Call 197.50 8/21 No 0.03 0.04 0.04 -0.11 -73.34% 11,444 108 0.38 0.00 9 60 None
APA Options Chain 41.63 Call 45.00 10/16 No 1.79 2.00 1.85 +0.39 +26.72% 11,435 626 0.40 0.38 14 70 None
KC Options Chain 11.60 Put 10.00 8/21 Yes 0.10 0.20 0.17 +0.05 +41.67% 11,434 367 1.20 -0.23 11 39 None
GOOGL Options Chain 343.80 Call 350.00 8/19 No 0.32 0.37 0.35 -0.61 -63.55% 11,421 7,504 0.29 0.14 15 73 None
CBRS Options Chain 252.80 Put 115.00 8/21 No 0.00 0.05 0.02 0.00 0.00% 11,387 11,604 2.68 0.00 10 31 None
CVX Options Chain 203.09 Call 197.50 8/21 No 7.55 8.50 8.25 +2.73 +49.46% 11,308 2,543 0.53 1.00 13 77 None
CIFR Options Chain 18.49 Call 17.00 8/21 No 0.40 0.46 0.42 -1.34 -76.14% 11,277 1,929 1.31 0.32 5 39 None
CIFR Options Chain 18.49 Call 18.00 8/21 No 0.17 0.27 0.21 -0.91 -81.25% 11,255 4,992 1.38 0.18 5 39 None
SPCX Options Chain 145.90 Call 155.00 8/21 No 0.74 0.77 0.79 -0.99 -55.62% 11,183 23,079 0.79 0.16 5 35 None
TSLA Options Chain 339.85 Call 332.50 8/19 No 5.65 5.90 5.55 -2.90 -34.32% 11,172 2,558 0.44 0.72 8 58 None
RIOT Options Chain 20.32 Call 22.00 8/21 No 0.05 0.07 0.06 -0.16 -72.73% 11,127 17,958 1.11 0.06 6 44 None
INTC Options Chain 103.68 Call 97.00 8/19 No 1.20 1.27 1.20 -6.00 -83.34% 11,116 223 0.69 0.47 5 55 None
LUV Options Chain 43.35 Call 55.00 9/18 No 0.05 0.15 0.04 -0.01 -20.00% 11,083 18,774 0.47 0.02 10 54 None
UBER Options Chain 75.33 Put 75.00 9/11 No 2.50 2.70 2.55 0.00 0.00% 11,079 133 0.34 -0.48 11 62 None
PCG Options Chain 17.56 Call 18.00 8/21 No 0.23 0.37 0.27 +0.06 +28.58% 11,048 41,440 0.60 0.43 13 59 None
KLAC Options Chain 206.41 Put 122.00 8/21 No 0.00 0.05 0.05 0.00 0.00% 11,005 12,099 2.02 0.00 9 58 None
NVDA Options Chain 225.15 Put 210.00 8/21 No 0.40 0.42 0.41 +0.18 +78.27% 10,949 29,289 0.41 -0.10 13 58 None
ONDS Options Chain 8.97 Call 9.50 8/21 No 0.13 0.14 0.14 -0.01 -6.67% 10,935 12,048 0.91 0.31 9 38 None
MSFT Options Chain 479.97 Call 490.00 8/19 No 0.36 0.41 0.40 -0.59 -59.60% 10,932 2,296 0.26 0.13 11 66 None
CRWV Options Chain 105.47 Call 110.00 8/21 No 0.10 0.11 0.11 -2.23 -95.30% 10,842 16,231 0.95 0.04 3 22 None
AMC Options Chain 2.44 Call 3.00 8/21 No 0.01 0.02 0.01 -0.01 -50.00% 10,725 95,201 1.81 0.00 7 30 None
TSLA Options Chain 339.85 Call 337.50 8/21 No 5.10 5.35 5.20 -1.71 -24.75% 10,678 1,794 0.44 0.49 8 58 None
AAPL Options Chain 305.59 Call 317.50 8/21 No 0.70 0.78 0.70 +0.37 +112.13% 10,668 8,036 0.28 0.19 10 66 None
SPCX Options Chain 145.90 Call 141.00 8/21 No 4.95 5.15 5.05 -2.77 -35.43% 10,650 3,094 0.74 0.62 5 35 None
MU Options Chain 1,017.00 Put 930.00 8/19 No 9.00 9.45 9.20 +7.93 +624.41% 10,630 498 0.69 -0.38 12 68 None
TSLA Options Chain 339.85 Call 352.50 8/19 No 0.18 0.20 0.19 -0.56 -74.67% 10,627 1,743 0.52 0.05 8 58 None
CVNA Options Chain 70.16 Put 66.00 9/18 No 4.70 5.00 4.90 +2.37 +93.68% 10,621 3,865 0.58 -0.49 8 50 None
SPCX Options Chain 145.90 Call 140.00 8/21 No 5.55 5.75 5.70 -2.58 -31.16% 10,611 13,810 0.73 0.66 5 35 None
CVX Options Chain 203.09 Call 215.00 8/21 No 0.07 0.10 0.08 0.00 0.00% 10,557 1,176 0.32 0.02 13 77 None
NVDA Options Chain 225.15 Call 250.00 9/18 Yes 1.71 1.74 1.72 -0.94 -35.34% 10,534 54,756 0.39 0.15 13 58 None
META Options Chain 568.25 Put 537.50 8/19 No 2.07 2.26 2.23 +1.98 +792.00% 10,534 143 0.41 -0.30 13 74 None
CIFR Options Chain 18.49 Call 18.00 8/28 No 0.53 0.61 0.57 -1.00 -63.70% 10,475 3,609 1.16 0.30 5 39 None
AS Options Chain 32.55 Put 32.50 9/18 No 1.10 1.35 1.20 -0.91 -43.13% 10,435 5,050 0.44 -0.39 3 20 None
APA Options Chain 41.63 Call 55.00 10/16 No 0.16 0.39 0.24 -0.13 -35.14% 10,386 19 0.39 0.07 14 70 None
CSX Options Chain 50.89 Call 55.00 9/18 No 0.10 0.20 0.15 0.00 0.00% 10,371 2,603 0.23 0.11 8 61 None
XE Options Chain 20.45 Call 20.00 9/18 No 1.40 1.55 1.45 -0.85 -36.96% 10,360 10,901 0.87 0.47 3 19 None
AMZN Options Chain 261.10 Call 270.00 8/19 No 0.04 0.05 0.04 -0.25 -86.21% 10,335 6,378 0.37 0.03 9 61 None
META Options Chain 568.25 Put 530.00 8/21 No 2.80 3.05 2.99 +2.51 +522.92% 10,309 5,744 0.42 -0.22 13 74 None
NVDA Options Chain 225.15 Call 250.00 8/21 No 0.02 0.03 0.02 -0.03 -60.00% 10,307 93,184 0.57 0.00 13 58 None
PTON Options Chain 5.35 Call 6.00 10/16 No 0.17 0.22 0.25 +0.06 +31.58% 10,282 28,154 0.47 0.32 11 33 None
VRT Options Chain 292.88 Put 215.00 9/25 No 2.00 2.90 2.41 +1.47 +156.39% 10,278 29 0.60 -0.08 9 57 None
INTC Options Chain 103.68 Call 115.00 9/18 No 2.04 2.13 2.04 -2.21 -52.00% 10,277 13,284 0.66 0.22 5 55 None
TSLA Options Chain 339.85 Put 320.00 8/21 No 0.70 0.73 0.72 +0.06 +9.10% 10,274 8,767 0.46 -0.10 8 58 None
INTC Options Chain 103.68 Call 105.00 9/18 No 4.15 4.25 4.20 -3.30 -44.00% 10,271 19,278 0.64 0.37 5 55 None
SPCX Options Chain 145.90 Call 142.00 8/21 No 4.40 4.60 4.60 -2.30 -33.34% 10,234 945 0.73 0.58 5 35 None
CSX Options Chain 50.89 Put 49.00 8/28 No 0.20 0.80 0.30 +0.09 +42.86% 10,204 28 0.23 -0.24 8 61 None
NOK Options Chain 10.84 Call 12.00 12/18 Yes 1.05 1.09 1.08 -0.18 -14.29% 10,200 17,947 0.67 0.44 12 47 None
XE Options Chain 20.45 Call 35.00 10/16 No 0.25 0.40 0.27 -0.15 -35.72% 10,191 6,575 1.04 0.10 3 19 None
INTC Options Chain 103.68 Call 110.00 8/21 No 0.09 0.11 0.11 -0.86 -88.66% 10,154 52,079 0.78 0.04 5 55 None
NOK Options Chain 10.84 Call 17.00 12/18 Yes 0.34 0.37 0.35 -0.12 -25.54% 10,132 40,291 0.73 0.18 12 47 None
MU Options Chain 1,017.00 Put 920.00 8/19 No 5.40 6.40 6.16 +5.28 +600.00% 10,130 666 0.71 -0.28 12 68 None
MU Options Chain 1,017.00 Call 970.00 8/19 No 4.50 4.85 4.75 -41.68 -89.77% 10,122 436 0.75 0.21 12 68 None
CSX Options Chain 50.89 Call 52.00 8/28 No 0.15 0.55 0.23 -0.15 -39.48% 10,095 88 0.23 0.22 8 61 None
REI Options Chain 1.40 Call 1.50 12/18 No 0.15 0.25 0.22 +0.07 +46.67% 10,088 1,197 0.68 0.54 6 42 None
CVX Options Chain 203.09 Call 170.00 8/21 No 35.50 36.40 36.40 +4.21 +13.08% 10,084 2,198 1.65 1.00 13 77 None
SCHW Options Chain 110.63 Call 114.00 8/21 No 0.14 0.17 0.16 +0.03 +23.08% 10,066 11,743 0.22 0.13 13 64 None
MBLY Options Chain 9.24 Call 8.00 8/21 No 0.56 0.95 0.80 -0.47 -37.01% 10,063 11,366 1.23 0.95 3 16 None
NBIS Options Chain 270.58 Call 300.00 8/21 No 0.37 0.42 0.42 -3.68 -89.76% 10,053 9,896 1.15 0.03 3 22 None
STUB Options Chain 7.12 Call 7.50 9/18 No 0.30 0.40 0.38 -0.02 -5.00% 10,052 10,454 0.64 0.40 3 16 None
STUB Options Chain 7.12 Call 6.50 9/11 No 0.70 0.90 0.77 % 10,000 0 0.67 0.72 3 16 None
NVDA Options Chain 225.15 Call 235.00 8/28 Yes 2.10 2.12 2.07 -1.48 -41.69% 9,951 19,168 0.48 0.22 13 58 None
NXE Options Chain 10.88 Call 11.00 9/18 No 0.45 0.50 0.48 -0.21 -30.44% 9,948 7,770 0.62 0.39 7 40 None
WULF Options Chain 17.60 Put 15.00 8/21 No 0.29 0.37 0.30 +0.27 +900.00% 9,910 38,097 1.04 -0.32 2 38 None
SOFI Options Chain 18.32 Call 19.00 8/21 No 0.04 0.05 0.04 -0.12 -75.00% 9,888 42,563 0.60 0.10 11 50 None
NVDA Options Chain 225.15 Call 217.50 8/19 No 3.00 3.10 3.05 -5.00 -62.12% 9,878 863 0.35 0.70 13 58 None
T Options Chain 24.73 Put 24.00 8/21 No 0.01 0.03 0.02 -0.04 -66.67% 9,874 3,414 0.30 -0.08 11 60 None
AS Options Chain 32.55 Call 32.50 8/21 No 1.20 1.25 1.25 -0.70 -35.90% 9,872 29,524 0.52 0.65 3 20 None
MU Options Chain 1,017.00 Put 950.00 8/19 No 17.00 19.85 19.02 +16.40 +625.96% 9,816 996 0.67 -0.60 12 68 None
SPCX Options Chain 145.90 Put 100.00 10/16 No 1.55 1.66 1.61 +0.07 +4.55% 9,767 48,170 0.71 -0.08 5 35 None
SMCI Options Chain 38.12 Call 43.00 8/21 No 0.09 0.11 0.10 -0.15 -60.00% 9,764 18,086 0.98 0.06 11 47 None
AMD Options Chain 506.00 Put 480.00 8/19 No 4.95 5.30 5.17 +4.11 +387.74% 9,752 886 0.58 -0.49 12 62 None
AAPL Options Chain 305.59 Put 310.00 8/21 No 2.73 2.93 2.90 -2.99 -50.77% 9,749 7,978 0.27 -0.47 10 66 None
META Options Chain 568.25 Put 542.50 8/19 No 3.90 4.25 4.05 +3.67 +965.79% 9,720 181 0.42 -0.46 13 74 None
AAPL Options Chain 305.59 Call 305.00 8/19 No 5.20 5.80 5.65 +3.19 +129.68% 9,702 3,009 0.29 0.87 10 66 None
INTC Options Chain 103.68 Put 100.00 8/19 No 3.45 3.85 3.69 +2.95 +398.65% 9,693 4,252 0.66 -0.82 5 55 None
SOFI Options Chain 18.32 Call 18.50 8/21 No 0.08 0.09 0.08 -0.24 -75.00% 9,676 22,916 0.53 0.19 11 50 None
INTC Options Chain 103.68 Put 96.00 8/19 No 1.03 1.11 1.06 +0.89 +523.53% 9,635 903 0.69 -0.42 5 55 None
AMZN Options Chain 261.10 Call 242.50 8/19 No 16.40 17.65 17.15 -1.72 -9.12% 9,618 104 0.93 1.00 9 61 None
INTC Options Chain 103.68 Put 100.00 8/21 No 4.25 4.60 4.37 +2.87 +191.34% 9,605 21,030 0.68 -0.70 5 55 None
CVX Options Chain 203.09 Call 180.00 8/21 No 25.00 26.95 25.95 +2.34 +9.92% 9,543 1,833 1.25 1.00 13 77 None
INTC Options Chain 103.68 Put 94.00 8/19 No 0.45 0.51 0.48 +0.42 +700.00% 9,542 519 0.73 -0.23 5 55 None
AAPL Options Chain 305.59 Call 322.50 8/19 No 0.02 0.03 0.02 -0.01 -33.34% 9,492 1,953 0.34 0.01 10 66 None
SMCI Options Chain 38.12 Call 39.00 8/21 No 0.56 0.60 0.58 -0.50 -46.30% 9,473 13,642 0.86 0.32 11 47 None
HOOD Options Chain 96.30 Call 100.00 8/21 No 0.22 0.23 0.23 -0.96 -80.68% 9,456 21,045 0.69 0.09 13 55 None
SOFI Options Chain 18.32 Call 23.00 12/18 No 0.79 0.81 0.79 -0.17 -17.71% 9,438 7,289 0.55 0.27 11 50 None
META Options Chain 568.25 Call 552.50 8/19 No 1.67 1.89 1.67 -15.50 -90.28% 9,422 52 0.43 0.24 13 74 None
NVDA Options Chain 225.15 Call 245.00 9/18 Yes 2.36 2.40 2.35 -1.24 -34.54% 9,409 39,901 0.38 0.18 13 58 None
IREN Options Chain 45.33 Call 45.00 8/21 No 0.45 0.47 0.46 -1.30 -73.87% 9,382 13,605 0.96 0.23 10 42 None
AMD Options Chain 506.00 Call 480.00 8/19 No 6.65 7.10 6.77 -20.46 -75.14% 9,260 52 0.58 0.51 12 62 None
NFLX Options Chain 76.07 Call 77.00 8/21 No 1.44 1.51 1.48 +0.77 +108.46% 9,259 7,732 0.36 0.64 6 56 None
RIOT Options Chain 20.32 Call 20.00 8/21 No 0.26 0.30 0.26 -0.55 -67.91% 9,204 14,813 0.94 0.27 6 44 None
SPCX Options Chain 145.90 Call 152.50 8/21 No 1.07 1.10 1.10 -1.27 -53.59% 9,172 3,718 0.78 0.21 5 35 None
TSLA Options Chain 339.85 Call 355.00 8/19 No 0.12 0.13 0.13 -0.41 -75.93% 9,167 2,698 0.55 0.03 8 58 None
SPCX Options Chain 145.90 Put 143.00 8/21 No 3.55 3.65 3.55 +0.59 +19.94% 9,149 1,865 0.73 -0.46 5 35 None
XP Options Chain 15.56 Call 17.00 9/18 Yes 0.25 0.35 0.30 -0.07 -18.92% 9,122 2,113 0.38 0.28 16 45 None
BABA Options Chain 124.86 Call 130.00 8/21 Yes 3.45 3.55 3.50 +1.15 +48.94% 9,061 15,162 0.93 0.45 14 26 None
PCG Options Chain 17.56 Call 20.00 9/18 No 0.46 0.51 0.49 +0.10 +25.65% 9,060 300,163 0.58 0.29 13 59 None
META Options Chain 568.25 Call 550.00 8/21 No 5.45 5.75 5.57 -16.19 -74.41% 9,057 1,886 0.42 0.40 13 74 None
NTR Options Chain 68.50 Put 57.50 8/21 No 0.00 0.10 0.05 -0.03 -37.50% 9,055 9,216 1.16 0.00 14 73 None
NFLX Options Chain 76.07 Call 81.00 8/21 No 0.17 0.18 0.18 +0.10 +125.00% 9,047 13,290 0.39 0.14 6 56 None
KLAC Options Chain 206.41 Put 224.00 9/18 No 31.50 34.90 33.95 +8.11 +31.39% 9,004 10,090 0.59 -0.76 9 58 None
META Options Chain 568.25 Call 600.00 8/21 No 0.25 0.27 0.26 -0.99 -79.20% 8,943 15,187 0.55 0.02 13 74 None
PLTR Options Chain 171.50 Put 167.50 8/21 No 1.52 1.55 1.55 -0.02 -1.28% 8,929 5,286 0.52 -0.29 11 51 None
SMCI Options Chain 38.12 Call 38.00 8/21 No 0.87 0.90 0.89 -0.59 -39.87% 8,922 6,311 0.84 0.44 11 47 None
MPT Options Chain 4.05 Put 3.00 1/15 No 0.10 0.14 0.11 +0.01 +10.00% 8,900 14,419 0.51 -0.13 3 15 None
XOM Options Chain 161.54 Call 170.00 8/21 No 0.51 0.53 0.53 +0.34 +178.95% 8,845 15,777 0.33 0.18 13 73 None
MU Options Chain 1,017.00 Call 950.00 8/21 No 20.00 21.00 20.45 -50.00 -70.98% 8,821 4,949 0.73 0.45 12 68 None
AAP Options Chain 56.72 Call 50.00 8/21 Yes 7.40 10.10 9.31 +1.81 +24.14% 8,807 9,442 2.86 0.81 10 45 None
SOFI Options Chain 18.32 Call 20.00 9/18 No 0.27 0.28 0.27 -0.18 -40.00% 8,807 35,904 0.47 0.20 11 50 None
NBIS Options Chain 270.58 Call 250.00 8/21 No 8.70 9.20 8.70 -16.65 -65.68% 8,801 25,725 1.09 0.49 3 22 None
MSFT Options Chain 479.97 Call 500.00 8/19 No 0.03 0.05 0.04 -0.13 -76.48% 8,781 2,213 0.32 0.01 11 66 None
MSTR Options Chain 97.90 Call 105.00 8/21 No 0.16 0.19 0.18 -0.78 -81.25% 8,781 25,978 0.86 0.06 4 53 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
REAX Options Chain 2.38 Call 2.50 9/18 No 0.30 0.45 0.35 +0.15 +75.00% 8,759 72 0.97 0.64 14 31
Small Cap Stock List
TSLA Options Chain 339.85 Put 320.00 8/19 No 0.08 0.09 0.09 -0.12 -57.15% 8,724 2,067 0.51 -0.03 8 58 None
META Options Chain 568.25 Put 535.00 8/19 No 1.46 1.62 1.49 +1.29 +645.00% 8,689 292 0.42 -0.23 13 74 None
GME Options Chain 18.41 Call 21.00 8/21 No 0.01 0.02 0.01 -0.01 -50.00% 8,680 6,881 0.86 0.00 10 32 None
SPCX Options Chain 145.90 Put 142.00 8/21 No 3.05 3.15 2.97 +0.43 +16.93% 8,621 1,956 0.73 -0.42 5 35 None
WULF Options Chain 17.60 Call 22.00 10/16 No 0.56 0.69 0.61 -0.58 -48.74% 8,596 5,602 0.91 0.22 2 38 None
TSLA Options Chain 339.85 Put 342.50 8/19 No 6.65 6.85 6.90 +0.98 +16.56% 8,589 876 0.45 -0.75 8 58 None
NVDA Options Chain 225.15 Put 222.50 8/21 No 4.25 4.35 4.41 +2.46 +126.16% 8,577 10,261 0.36 -0.65 13 58 None
CRWV Options Chain 105.47 Put 90.00 8/21 No 1.60 1.67 1.62 +1.44 +800.00% 8,570 14,145 0.92 -0.28 3 22 None
TSLA Options Chain 339.85 Put 350.00 8/21 No 14.15 14.90 14.75 +1.39 +10.41% 8,530 7,807 0.48 -0.81 8 58 None
NFLX Options Chain 76.07 Call 82.00 8/21 No 0.09 0.11 0.10 +0.03 +42.86% 8,524 10,634 0.41 0.09 6 56 None
NVDA Options Chain 225.15 Call 210.00 8/21 No 9.75 10.40 10.30 -5.20 -33.55% 8,522 33,048 0.38 0.90 13 58 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
AMZN Options Chain 261.10 Call 262.50 8/21 No 1.70 1.75 1.73 -1.14 -39.73% 8,493 2,301 0.31 0.40 9 61 None
IREN Options Chain 45.33 Call 44.00 8/21 No 0.67 0.75 0.70 -1.55 -68.89% 8,473 3,228 0.97 0.31 10 42 None
SNDK Options Chain 1,804.00 Put 1,600.00 8/21 No 42.80 45.00 44.05 +32.23 +272.68% 8,470 3,816 0.96 -0.41 3 22 None
GOOGL Options Chain 343.80 Call 347.50 8/19 No 0.76 0.81 0.83 -0.78 -48.45% 8,466 1,513 0.28 0.26 15 73 None
SPCX Options Chain 145.90 Call 148.00 8/21 No 2.04 2.10 2.10 -1.72 -45.03% 8,441 2,594 0.76 0.34 5 35 None
CARR Options Chain 62.35 Put 55.00 9/25 No 0.05 0.45 0.42 % 8,431 0 0.32 -0.13 8 60 None
TSLA Options Chain 339.85 Call 465.00 8/21 No 0.00 0.03 0.02 -0.01 -33.34% 8,430 1,300 1.20 0.00 8 58 None
SOFI Options Chain 18.32 Put 18.00 8/21 No 0.50 0.52 0.51 +0.27 +112.50% 8,377 19,606 0.52 -0.64 11 50 None
XP Options Chain 15.56 Call 21.00 11/20 Yes 0.20 0.40 0.30 -0.05 -14.29% 8,347 40 0.47 0.17 16 45 None
CBRS Options Chain 252.80 Put 105.00 8/21 No 0.00 0.05 0.05 +0.03 +150.00% 8,345 12,717 0.00 0.00 10 31 None
NKE Options Chain 39.26 Call 41.00 8/21 No 0.19 0.21 0.20 +0.11 +122.23% 8,345 7,669 0.37 0.25 13 59 None
INTC Options Chain 103.68 Call 120.00 8/28 No 0.18 0.25 0.21 -0.68 -76.41% 8,342 8,801 0.74 0.04 5 55 None
NVDA Options Chain 225.15 Put 222.50 8/19 No 3.20 3.35 3.46 +2.40 +226.42% 8,326 5,445 0.35 -0.76 13 58 None
SNDK Options Chain 1,804.00 Call 1,800.00 8/21 No 10.20 10.80 10.59 -55.91 -84.08% 8,295 3,132 1.01 0.14 3 22 None
AAPL Options Chain 305.59 Call 320.00 9/18 No 4.90 5.20 5.00 +1.45 +40.85% 8,284 38,328 0.24 0.36 10 66 None
NFLX Options Chain 76.07 Call 85.00 9/18 No 0.80 0.81 0.80 +0.21 +35.60% 8,281 18,948 0.33 0.21 6 56 None
GOOGL Options Chain 343.80 Call 350.00 8/21 No 1.55 1.71 1.65 -0.39 -19.12% 8,279 21,749 0.30 0.28 15 73 None
SPCX Options Chain 145.90 Call 146.00 8/21 No 2.69 2.74 2.72 -2.03 -42.74% 8,274 926 0.75 0.41 5 35 None
BAC Options Chain 63.96 Put 62.50 9/18 No 0.82 0.86 0.85 -0.10 -10.53% 8,265 7,111 0.21 -0.34 10 65 None
CVX Options Chain 203.09 Call 185.00 9/18 No 20.55 21.35 20.75 +2.76 +15.35% 8,265 5,007 0.24 0.96 13 77 None
INTC Options Chain 103.68 Call 96.00 8/19 No 1.73 1.83 1.75 -6.40 -78.53% 8,251 188 0.70 0.58 5 55 None
INTC Options Chain 103.68 Call 115.00 8/28 No 0.37 0.43 0.39 -1.13 -74.35% 8,213 5,789 0.72 0.08 5 55 None
SPCX Options Chain 145.90 Call 150.00 8/28 No 3.75 3.90 3.90 -1.60 -29.10% 8,205 7,569 0.68 0.37 5 35 None
WBD Options Chain 27.83 Call 29.00 8/21 No 0.19 0.22 0.20 +0.13 +185.72% 8,203 134,767 0.39 0.30 3 19 None
GOOGL Options Chain 343.80 Call 342.50 8/19 No 2.83 3.05 2.89 -0.96 -24.94% 8,199 394 0.27 0.64 15 73 None
NVDA Options Chain 225.15 Call 230.00 8/24 No 0.48 0.50 0.49 -1.32 -72.93% 8,196 9,118 0.29 0.12 13 58 None
LAES Options Chain 2.92 Call 2.50 8/21 No 0.25 0.32 0.30 -0.11 -26.83% 8,185 15,643 1.74 0.85 8 18 None
ONDS Options Chain 8.97 Call 16.00 9/18 No 0.01 0.24 0.06 +0.01 +20.00% 8,167 9,603 1.17 0.04 9 38 None
SPCX Options Chain 145.90 Call 210.00 10/16 No 1.94 2.05 1.93 -0.63 -24.61% 8,155 9,893 0.69 0.11 5 35 None
SNDK Options Chain 1,804.00 Call 2,000.00 8/21 No 1.30 1.35 1.35 -13.32 -90.80% 8,152 5,013 1.11 0.02 3 22 None
NVDA Options Chain 225.15 Call 230.00 9/18 Yes 5.95 6.05 5.95 -2.32 -28.06% 8,132 37,313 0.39 0.35 13 58 None
COIN Options Chain 150.30 Call 160.00 8/21 No 0.47 0.51 0.47 -0.91 -65.95% 8,092 17,937 0.74 0.12 7 55 None
WULF Options Chain 17.60 Call 25.00 9/18 No 0.06 0.15 0.10 -0.15 -60.00% 8,090 27,631 0.95 0.05 2 38 None
NVDA Options Chain 225.15 Call 240.00 8/21 No 0.05 0.06 0.06 -0.12 -66.67% 8,080 44,229 0.46 0.00 13 58 None
NVDA Options Chain 225.15 Call 232.50 8/19 No 0.03 0.04 0.03 -0.24 -88.89% 8,075 9,678 0.51 0.01 13 58 None
LAES Options Chain 2.92 Call 3.00 10/16 No 0.25 0.33 0.28 -0.05 -15.16% 8,074 13,374 0.93 0.45 8 18 None
INTC Options Chain 103.68 Put 97.00 8/19 No 1.45 1.58 1.51 +1.26 +504.00% 8,056 925 0.66 -0.53 5 55 None
TSLA Options Chain 339.85 Put 345.00 8/19 No 8.55 9.05 9.00 +1.40 +18.43% 8,030 629 0.47 -0.82 8 58 None
MU Options Chain 1,017.00 Call 975.00 8/19 No 3.75 3.95 3.75 -40.26 -91.48% 7,987 340 0.76 0.18 12 68 None
TSLA Options Chain 339.85 Put 337.50 8/21 No 5.55 5.70 5.58 +0.73 +15.06% 7,984 1,566 0.44 -0.51 8 58 None
AAPL Options Chain 305.59 Call 330.00 9/18 No 2.41 2.58 2.41 +0.77 +46.96% 7,958 24,367 0.24 0.21 10 66 None
CVX Options Chain 203.09 Call 170.00 9/18 No 34.50 36.50 35.75 +2.57 +7.75% 7,958 1,678 0.47 1.00 13 77 None
NOK Options Chain 10.84 Call 12.00 9/18 No 0.27 0.28 0.27 -0.14 -34.15% 7,957 80,663 0.64 0.24 12 47 None
CORZ Options Chain 20.15 Call 28.00 10/16 No 0.36 0.37 0.37 -0.21 -36.21% 7,954 36,217 0.78 0.14 5 30 None
SPCX Options Chain 145.90 Call 144.00 8/21 No 3.45 3.55 3.58 -2.14 -37.42% 7,949 1,597 0.74 0.49 5 35 None
PLTR Options Chain 171.50 Call 177.50 8/21 No 1.02 1.06 1.04 -0.57 -35.41% 7,912 5,792 0.50 0.23 11 51 None
HTZ Options Chain 2.14 Call 2.50 8/21 No 0.02 0.03 0.02 -0.03 -60.00% 7,889 54,955 1.82 0.07 10 21 None
INTC Options Chain 103.68 Put 85.00 9/18 No 2.37 2.48 2.42 +0.99 +69.24% 7,886 13,541 0.65 -0.21 5 55 None
POET Options Chain 9.43 Call 9.00 8/28 No 0.31 0.37 0.33 -0.53 -61.63% 7,877 10,029 0.97 0.38 7 30 None
AMC Options Chain 2.44 Call 2.50 8/21 No 0.02 0.03 0.02 -0.04 -66.67% 7,877 46,960 0.84 0.24 7 30 None
SMCI Options Chain 38.12 Call 40.00 9/18 No 2.21 2.33 2.21 -0.51 -18.75% 7,850 14,635 0.74 0.43 11 47 None
SMCI Options Chain 38.12 Call 42.00 8/21 No 0.14 0.15 0.16 -0.20 -55.56% 7,842 13,986 0.96 0.10 11 47 None
SNDK Options Chain 1,804.00 Call 1,700.00 8/21 No 28.60 30.00 29.32 -93.03 -76.04% 7,837 3,645 0.98 0.32 3 22 None
BAC Options Chain 63.96 Put 63.00 8/21 No 0.11 0.13 0.12 -0.10 -45.46% 7,833 5,834 0.23 -0.21 10 65 None
AMZN Options Chain 261.10 Put 252.50 8/19 No 0.18 0.19 0.19 -0.03 -13.64% 7,831 2,281 0.36 -0.06 9 61 None
NVDA Options Chain 225.15 Put 212.50 8/21 No 0.65 0.68 0.67 +0.37 +123.34% 7,819 12,730 0.39 -0.17 13 58 None
SPCX Options Chain 145.90 Put 130.00 8/28 No 1.53 1.59 1.54 +0.18 +13.24% 7,815 7,873 0.67 -0.17 5 35 None
NVDA Options Chain 225.15 Call 235.00 8/24 No 0.16 0.18 0.17 -0.57 -77.03% 7,800 6,688 0.31 0.04 13 58 None
ET Options Chain 20.97 Call 20.00 1/15 No 1.91 2.00 2.00 +0.35 +21.22% 7,799 123,521 0.21 0.71 14 65 None
CVNA Options Chain 70.16 Put 65.00 8/21 No 1.64 1.82 1.82 +1.47 +420.00% 7,763 2,762 0.76 -0.47 8 50 None
INTC Options Chain 103.68 Call 125.00 9/18 No 1.05 1.11 1.09 -1.26 -53.62% 7,762 14,118 0.69 0.12 5 55 None
NVDA Options Chain 225.15 Call 220.00 8/31 Yes 7.30 7.45 7.40 -3.40 -31.49% 7,719 140 0.44 0.51 13 58 None
ASTS Options Chain 71.14 Call 75.00 8/21 No 0.28 0.31 0.30 -1.05 -77.78% 7,660 8,264 0.95 0.11 4 42 None
PTON Options Chain 5.35 Call 8.00 1/15 No 0.14 0.20 0.17 -0.02 -10.53% 7,658 37,126 0.57 0.20 11 33 None
GME Options Chain 18.41 Call 19.00 8/21 No 0.04 0.05 0.05 -0.04 -44.45% 7,656 8,757 0.50 0.05 10 32 None
AMZN Options Chain 261.10 Put 272.50 8/21 No 12.75 14.00 14.05 +1.48 +11.78% 7,646 1,334 0.41 -0.92 9 61 None
MU Options Chain 1,017.00 Put 970.00 8/19 No 31.05 35.55 33.13 +27.58 +496.94% 7,637 448 0.64 -0.79 12 68 None
ORCL Options Chain 146.76 Call 200.00 9/18 Yes 0.95 1.04 0.96 -0.48 -33.34% 7,635 33,431 0.74 0.08 9 66 None
NVDA Options Chain 225.15 Put 210.00 8/19 No 0.08 0.10 0.09 +0.03 +50.00% 7,620 2,344 0.50 -0.05 13 58 None
WULF Options Chain 17.60 Call 14.00 10/16 No 2.98 3.15 2.91 -1.10 -27.44% 7,614 17 0.93 0.68 2 38 None
AMLX Options Chain 21.43 Call 35.00 9/18 No 2.50 3.20 2.85 +1.30 +83.88% 7,608 9,360 0.66 0.48 11 34 None
WULF Options Chain 17.60 Call 13.00 8/21 No 2.57 2.71 2.67 -1.93 -41.96% 7,604 8,098 1.67 0.96 2 38 None
HAS Options Chain 95.05 Call 82.50 8/21 No 10.10 13.60 12.00 -1.06 -8.12% 7,563 1,487 2.12 1.00 11 67 None
MARA Options Chain 9.73 Call 10.00 8/21 No 0.04 0.05 0.04 -0.21 -84.00% 7,545 21,106 0.98 0.11 6 39 None
SNDK Options Chain 1,804.00 Put 1,500.00 8/21 No 13.30 14.00 13.68 +10.28 +302.36% 7,535 2,516 0.98 -0.17 3 22 None
MU Options Chain 1,017.00 Call 945.00 8/19 No 11.65 12.75 12.55 -59.42 -82.57% 7,529 87 0.75 0.45 12 68 None
INTC Options Chain 103.68 Put 90.00 8/21 No 0.44 0.48 0.46 +0.33 +253.85% 7,524 13,977 0.74 -0.14 5 55 None
F Options Chain 14.05 Call 14.00 8/21 No 0.13 0.14 0.13 -0.09 -40.91% 7,501 12,592 0.32 0.45 9 48 None
BAC Options Chain 63.96 Put 62.50 10/16 Yes 1.57 1.66 1.60 -0.06 -3.62% 7,478 5,724 0.24 -0.38 10 65 None
MU Options Chain 1,017.00 Put 945.00 8/19 No 15.35 16.90 15.80 +13.62 +624.78% 7,477 179 0.69 -0.55 12 68 None
BAC Options Chain 63.96 Call 65.00 8/21 No 0.17 0.18 0.18 +0.01 +5.89% 7,471 37,021 0.20 0.21 10 65 None
QUBT Options Chain 9.04 Call 15.00 11/20 No 0.31 0.59 0.35 -0.09 -20.46% 7,471 750 0.97 0.18 8 35 None
META Options Chain 568.25 Call 570.00 8/19 No 0.21 0.27 0.22 -5.43 -96.11% 7,435 910 0.49 0.04 13 74 None
MU Options Chain 1,017.00 Call 1,050.00 8/19 No 0.16 0.19 0.19 -7.16 -97.42% 7,432 1,981 0.91 0.01 12 68 None
META Options Chain 568.25 Call 585.00 8/21 No 0.51 0.55 0.51 -2.91 -85.09% 7,430 2,614 0.48 0.06 13 74 None
TSLA Options Chain 339.85 Call 342.50 8/21 No 3.15 3.20 3.15 -1.55 -32.98% 7,420 3,917 0.45 0.35 8 58 None
META Options Chain 568.25 Put 550.00 8/21 No 11.20 12.00 11.49 +9.14 +388.94% 7,414 7,987 0.41 -0.60 13 74 None
NVDA Options Chain 225.15 Call 220.00 9/18 Yes 10.10 10.20 10.08 -3.17 -23.93% 7,413 43,547 0.39 0.52 13 58 None
JNJ Options Chain 262.80 Call 290.00 9/18 No 1.36 1.50 1.42 +0.82 +136.67% 7,407 7,940 0.23 0.15 8 66 None
NOW Options Chain 117.50 Call 120.00 8/21 No 2.23 2.38 2.39 +0.49 +25.79% 7,368 12,340 0.60 0.47 8 56 None
NFLX Options Chain 76.07 Call 80.00 9/18 No 2.08 2.13 2.12 +0.60 +39.48% 7,335 19,754 0.32 0.42 6 56 None
AMZN Options Chain 261.10 Put 255.00 8/21 No 1.20 1.23 1.30 +0.24 +22.65% 7,304 7,845 0.31 -0.22 9 61 None
MSTR Options Chain 97.90 Put 95.00 8/21 No 3.75 4.00 3.75 +1.99 +113.07% 7,297 7,226 0.75 -0.63 4 53 None
SOFI Options Chain 18.32 Put 17.50 8/21 No 0.22 0.23 0.22 +0.12 +120.00% 7,294 7,764 0.49 -0.39 11 50 None
T Options Chain 24.73 Put 24.50 8/21 No 0.08 0.10 0.10 -0.07 -41.18% 7,280 1,936 0.29 -0.23 11 60 None
WULF Options Chain 17.60 Put 15.00 12/18 No 2.72 2.87 2.78 +0.72 +34.96% 7,259 802 0.90 -0.37 2 38 None
VIAV Options Chain 46.52 Call 50.00 9/18 No 1.40 1.55 1.45 -1.57 -51.99% 7,255 20,390 0.84 0.27 4 48 None
CRWV Options Chain 105.47 Put 80.00 9/18 No 2.84 2.95 2.94 +1.76 +149.16% 7,242 8,499 0.79 -0.20 3 22 None
GOOG Options Chain 341.38 Call 345.00 8/21 No 2.14 2.31 2.18 -0.48 -18.05% 7,229 3,449 0.29 0.36 11 65 None
INTC Options Chain 103.68 Call 100.00 8/28 No 2.78 2.95 2.90 -3.90 -57.36% 7,215 4,560 0.66 0.41 5 55 None
NFLX Options Chain 76.07 Put 77.00 8/21 No 0.63 0.65 0.65 -0.97 -59.88% 7,209 5,586 0.36 -0.36 6 56 None
NKE Options Chain 39.26 Call 40.50 8/21 No 0.32 0.36 0.34 +0.18 +112.50% 7,206 2,410 0.36 0.38 13 59 None
NCLH Options Chain 18.25 Call 22.00 9/18 No 0.08 0.10 0.08 0.00 0.00% 7,185 13,096 0.51 0.08 8 45 None
PFE Options Chain 26.87 Put 24.00 12/18 No 0.35 0.43 0.37 -0.05 -11.91% 7,174 3,082 0.26 -0.19 9 59 None
AAPL Options Chain 305.59 Call 305.00 8/21 No 6.30 6.70 6.65 +3.05 +84.73% 7,160 13,525 0.28 0.78 10 66 None
NVDA Options Chain 225.15 Call 202.50 8/21 No 17.05 18.65 17.30 -5.65 -24.62% 7,158 6,156 0.57 0.99 13 58 None
MSFT Options Chain 479.97 Call 500.00 8/21 No 0.37 0.41 0.38 -0.23 -37.71% 7,102 48,355 0.28 0.08 11 66 None
SPCX Options Chain 145.90 Call 147.00 8/21 No 2.35 2.40 2.43 -1.82 -42.83% 7,095 2,474 0.75 0.37 5 35 None
META Options Chain 568.25 Call 547.50 8/19 No 3.05 3.40 3.10 -18.51 -85.66% 7,092 23 0.42 0.38 13 74 None
WULF Options Chain 17.60 Call 17.00 10/16 No 1.70 1.79 1.75 -1.08 -38.17% 7,092 508 0.91 0.48 2 38 None
CBRS Options Chain 252.80 Call 395.00 8/21 No 0.00 0.05 0.05 -0.07 -58.34% 7,060 3,900 2.35 0.00 10 31 None
SMCI Options Chain 38.12 Put 36.00 8/21 No 0.51 0.55 0.52 +0.09 +20.93% 7,054 3,537 0.84 -0.28 11 47 None
TSLA Options Chain 339.85 Call 370.00 8/19 No 0.03 0.04 0.03 -0.09 -75.00% 7,054 2,445 0.75 0.00 8 58 None
PURR Options Chain 7.20 Call 7.00 12/18 No 1.55 1.70 1.61 +0.01 +0.63% 7,052 7,571 0.91 0.63 3 16 None
PURR Options Chain 7.20 Put 7.00 12/18 No 1.25 1.45 1.29 -0.09 -6.53% 7,025 3,855 0.92 -0.37 3 16 None
GOOGL Options Chain 343.80 Put 340.00 8/19 No 0.58 0.63 0.61 -0.69 -53.08% 7,010 1,141 0.29 -0.22 15 73 None
NVDA Options Chain 225.15 Put 185.00 9/18 Yes 1.10 1.13 1.11 +0.30 +37.04% 6,982 34,704 0.45 -0.10 13 58 None
MU Options Chain 1,017.00 Call 1,050.00 8/21 No 1.62 1.75 1.69 -13.08 -88.56% 6,966 5,712 0.77 0.05 12 68 None
SNDK Options Chain 1,804.00 Call 1,650.00 8/21 No 46.00 50.00 46.39 -112.07 -70.73% 6,948 1,301 0.97 0.45 3 22 None
INTC Options Chain 103.68 Call 105.00 8/19 No 0.04 0.05 0.05 -1.38 -96.51% 6,944 12,936 0.82 0.03 5 55 None
WULF Options Chain 17.60 Call 18.00 9/18 No 0.80 0.86 0.81 -0.85 -51.21% 6,939 19,534 0.91 0.34 2 38 None
MSFT Options Chain 479.97 Call 487.50 8/19 No 0.69 0.79 0.76 -0.74 -49.34% 6,933 889 0.25 0.21 11 66 None
AAPL Options Chain 305.59 Call 327.50 8/21 No 0.08 0.10 0.09 +0.03 +50.00% 6,918 3,010 0.31 0.03 10 66 None
MU Options Chain 1,017.00 Put 900.00 8/21 No 8.85 9.50 9.20 +7.23 +367.01% 6,904 4,495 0.73 -0.25 12 68 None
CVNA Options Chain 70.16 Put 60.00 9/18 No 2.26 2.38 2.34 +1.34 +134.00% 6,866 5,314 0.60 -0.28 8 50 None
PATH Options Chain 15.93 Put 16.00 9/18 Yes 1.65 1.82 1.71 +0.21 +14.00% 6,857 15,253 0.84 -0.49 17 47 None
SNDK Options Chain 1,804.00 Call 1,900.00 8/21 No 3.50 3.70 3.69 -28.21 -88.44% 6,848 2,599 1.06 0.06 3 22 None
META Options Chain 568.25 Put 532.50 8/19 No 1.01 1.12 1.06 +0.92 +657.15% 6,824 64 0.42 -0.17 13 74 None
SPCX Options Chain 145.90 Put 144.00 8/21 No 4.05 4.20 4.05 +0.67 +19.83% 6,817 1,703 0.73 -0.51 5 35 None
PLTR Options Chain 171.50 Call 185.00 8/21 No 0.21 0.23 0.22 -0.21 -48.84% 6,804 18,258 0.53 0.06 11 51 None
ONDS Options Chain 8.97 Call 10.00 8/21 No 0.06 0.07 0.06 -0.02 -25.00% 6,801 36,500 1.02 0.16 9 38 None
NVDA Options Chain 225.15 Call 235.00 8/19 No 0.02 0.03 0.02 -0.12 -85.72% 6,794 9,863 0.57 0.00 13 58 None
TSLA Options Chain 339.85 Call 360.00 8/21 No 0.51 0.53 0.51 -0.44 -46.32% 6,782 16,510 0.51 0.06 8 58 None
BABA Options Chain 124.86 Call 135.00 8/21 Yes 1.92 1.95 1.95 +0.73 +59.84% 6,769 11,604 0.96 0.29 14 26 None
MU Options Chain 1,017.00 Put 850.00 8/21 No 2.34 2.55 2.40 +1.83 +321.06% 6,764 5,994 0.80 -0.07 12 68 None
KEEL Options Chain 3.83 Call 4.00 8/28 No 0.05 0.06 0.06 -0.14 -70.00% 6,761 3,189 1.28 0.15 4 34 None
PLTR Options Chain 171.50 Call 175.00 8/28 No 3.65 3.85 3.73 -0.72 -16.18% 6,760 4,574 0.46 0.41 11 51 None
MU Options Chain 1,017.00 Put 950.00 8/21 No 28.00 30.00 28.35 +21.05 +288.36% 6,736 3,587 0.70 -0.55 12 68 None
CVX Options Chain 203.09 Call 155.00 9/18 No 49.50 52.70 50.40 +2.25 +4.68% 6,726 1,340 0.69 1.00 13 77 None
ONDS Options Chain 8.97 Put 9.00 8/21 No 0.26 0.29 0.26 -0.06 -18.75% 6,682 13,315 0.91 -0.45 9 38 None
NKE Options Chain 39.26 Call 40.00 8/28 No 0.87 0.94 0.92 +0.37 +67.28% 6,678 12,255 0.31 0.54 13 59 None
AAPL Options Chain 305.59 Call 325.00 8/21 No 0.14 0.16 0.15 +0.07 +87.50% 6,659 19,216 0.30 0.04 10 66 None
DAL Options Chain 87.66 Call 89.00 8/28 No 0.64 1.02 0.82 -1.20 -59.41% 6,645 169 0.32 0.31 13 67 None
TSLA Options Chain 339.85 Call 360.00 8/19 No 0.06 0.07 0.08 -0.21 -72.42% 6,632 3,591 0.60 0.01 8 58 None
SPCX Options Chain 145.90 Call 155.00 9/18 No 6.35 6.50 6.51 -1.59 -19.63% 6,626 13,460 0.65 0.38 5 35 None
META Options Chain 568.25 Put 555.00 9/18 No 27.45 28.40 27.95 +12.53 +81.26% 6,624 1,373 0.36 -0.54 13 74 None
META Options Chain 568.25 Call 575.00 8/21 No 0.92 1.05 0.99 -5.31 -84.29% 6,618 2,180 0.46 0.10 13 74 None
DAL Options Chain 87.66 Call 95.00 8/21 No 0.00 0.02 0.01 -0.02 -66.67% 6,611 7,943 0.51 0.00 13 67 None
DAL Options Chain 87.66 Call 91.00 8/28 No 0.30 0.43 0.36 -0.58 -61.71% 6,609 99 0.32 0.18 13 67 None
NVDA Options Chain 225.15 Put 225.00 8/19 No 4.40 6.25 5.60 +3.58 +177.23% 6,607 10,483 0.37 -0.89 13 58 None
META Options Chain 568.25 Call 562.50 8/19 No 0.48 0.55 0.50 -9.10 -94.80% 6,580 41 0.47 0.08 13 74 None
AS Options Chain 32.55 Call 35.00 8/21 No 0.25 0.35 0.30 -0.60 -66.67% 6,566 10,841 0.56 0.15 3 20 None
LUMN Options Chain 6.59 Call 7.00 9/25 No 0.20 0.24 0.21 -0.59 -73.75% 6,554 39 0.55 0.37 6 28 None
TMUS Options Chain 180.11 Call 195.00 10/16 No 4.30 4.60 4.40 +1.24 +39.25% 6,546 97 0.30 0.33 8 67 None
DAL Options Chain 87.66 Call 93.00 8/21 No 0.00 0.08 0.04 -0.06 -60.00% 6,545 6,918 0.40 0.02 13 67 None
META Options Chain 568.25 Call 560.00 8/21 No 2.67 3.00 2.86 -11.14 -79.58% 6,545 1,200 0.42 0.24 13 74 None
SHOP Options Chain 148.70 Call 195.00 9/18 No 0.01 0.56 0.24 -0.03 -11.12% 6,525 82,681 0.46 0.03 11 57 None
SOUN Options Chain 7.03 Call 8.50 8/21 No 0.00 0.02 0.01 -0.01 -50.00% 6,519 4,774 1.32 0.01 3 16 None
ORCL Options Chain 146.76 Call 160.00 9/18 Yes 5.40 5.60 5.47 -1.83 -25.07% 6,496 19,945 0.68 0.32 9 66 None
BAC Options Chain 63.96 Call 65.00 9/18 No 1.04 1.08 1.06 +0.10 +10.42% 6,489 45,803 0.19 0.39 10 65 None
TSLA Options Chain 339.85 Call 340.00 8/28 No 7.90 8.00 7.80 -1.50 -16.13% 6,484 2,889 0.41 0.46 8 58 None
NVDA Options Chain 225.15 Put 220.00 8/24 No 3.35 3.45 3.54 +1.93 +119.88% 6,475 3,382 0.30 -0.50 13 58 None
CART Options Chain 48.88 Call 50.00 8/21 No 0.20 0.55 0.45 +0.05 +12.50% 6,463 9,596 0.42 0.34 3 20 None
MU Options Chain 1,017.00 Call 935.00 8/19 No 16.00 18.10 17.35 -60.73 -77.78% 6,450 68 0.75 0.57 12 68 None
SNAP Options Chain 5.18 Call 7.00 10/16 No 0.06 0.07 0.07 -0.03 -30.00% 6,444 15,517 0.58 0.11 8 31 None