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
OPEN Options Chain 3.60 Call 5.00 8/29 No 0.87 0.88 0.87 +0.69 +383.34% 158,463 30,018 3.20 0.58 7 23 None
MARA Options Chain 15.47 Call 17.00 8/29 No 0.25 0.26 0.25 +0.13 +108.34% 100,963 24,284 0.58 0.32 12 58 None
PDD Options Chain 122.96 Call 130.00 9/26 Yes 5.75 5.80 5.80 +1.90 +48.72% 87,027 202 0.43 0.47 17 39 None
OPEN Options Chain 3.60 Call 4.00 8/29 No 1.31 1.32 1.31 +0.95 +263.89% 84,595 63,062 2.97 0.77 7 23 None
GOOGL Options Chain 199.75 Call 210.00 8/29 No 2.40 2.44 2.41 +1.37 +131.74% 84,577 45,964 0.35 0.37 14 70 None
MSTR Options Chain 337.20 Call 370.00 8/29 No 5.30 5.50 5.30 +3.41 +180.43% 75,442 2,689 0.50 0.34 6 75 None
TSLA Options Chain 320.11 Call 350.00 9/12 No 10.60 10.70 10.70 +6.05 +130.11% 68,358 3,463 0.45 0.43 8 49 None
PLTR Options Chain 156.18 Call 165.00 8/29 No 2.02 2.05 2.03 -0.02 -0.98% 64,574 11,822 0.50 0.30 11 51 None
OPEN Options Chain 3.60 Call 9.00 9/19 No 0.60 0.64 0.61 +0.43 +238.89% 62,851 44,473 2.77 0.32 7 23 None
NVDA Options Chain 174.80 Call 180.00 8/29 Yes 5.25 5.30 5.28 +0.88 +20.00% 60,742 50,578 0.62 0.47 16 59 None
OPEN Options Chain 3.60 Call 4.50 8/29 No 1.00 1.08 1.08 +0.82 +315.39% 59,635 10,056 3.11 0.67 7 23 None
NVDA Options Chain 174.80 Call 185.00 8/29 Yes 3.25 3.30 3.27 +0.47 +16.79% 59,308 53,978 0.60 0.34 16 59 None
OPEN Options Chain 3.60 Call 6.00 8/29 No 0.58 0.60 0.59 +0.48 +436.37% 59,013 11,596 3.40 0.43 7 23 None
INTC Options Chain 23.50 Call 25.00 8/29 No 0.86 0.87 0.86 +0.49 +132.44% 58,414 17,549 0.69 0.49 4 47 None
INTC Options Chain 23.50 Call 26.00 8/29 No 0.54 0.55 0.54 +0.32 +145.46% 55,262 38,415 0.74 0.34 4 47 None
TSLA Options Chain 320.11 Call 340.00 8/29 No 8.10 8.20 8.17 +5.95 +268.02% 55,080 11,826 0.43 0.52 8 49 None
PLTR Options Chain 156.18 Call 160.00 8/29 No 3.90 3.95 3.94 +0.28 +7.65% 54,525 23,812 0.51 0.48 11 51 None
MARA Options Chain 15.47 Call 18.00 8/29 No 0.08 0.10 0.08 +0.03 +60.00% 52,480 4,754 0.62 0.13 12 58 None
NVDA Options Chain 174.80 Call 172.50 9/19 Yes 12.05 12.15 12.07 +1.65 +15.84% 51,118 52,865 0.45 0.63 16 59 None
NVDA Options Chain 174.80 Call 160.00 9/19 Yes 21.10 21.20 21.06 +2.26 +12.03% 50,882 111,155 0.47 0.82 16 59 None
TSLA Options Chain 320.11 Call 350.00 8/29 No 4.35 4.45 4.40 +3.31 +303.67% 49,110 15,753 0.44 0.34 8 49 None
RIOT Options Chain 12.27 Call 14.00 12/19 Yes 1.92 1.94 1.96 +0.37 +23.27% 48,701 53,483 0.72 0.54 9 48 None
PDD Options Chain 122.96 Call 135.00 9/26 Yes 4.05 4.10 4.05 +1.35 +50.00% 48,195 137 0.44 0.37 17 39 None
INTC Options Chain 23.50 Put 23.50 8/29 No 0.36 0.37 0.36 -0.45 -55.56% 47,586 9,484 0.65 -0.25 4 47 None
NVDA Options Chain 174.80 Call 195.00 8/29 Yes 1.07 1.09 1.08 -0.01 -0.92% 46,802 27,527 0.60 0.15 16 59 None
TSLA Options Chain 320.11 Put 120.00 8/29 No 0.00 0.01 0.01 0.00 0.00% 46,741 359 2.34 0.00 8 49 None
BULL Options Chain 14.25 Call 16.00 8/29 No 0.60 0.61 0.60 +0.22 +57.90% 46,157 5,141 1.07 0.40 3 17 None
AMZN Options Chain 222.29 Call 230.00 8/29 No 2.40 2.44 2.41 +1.56 +183.53% 45,895 16,377 0.23 0.46 14 65 None
NVDA Options Chain 174.80 Call 187.50 8/29 Yes 2.50 2.53 2.49 +0.29 +13.19% 44,950 8,403 0.60 0.29 16 59 None
MSTR Options Chain 337.20 Call 345.00 8/29 No 18.10 18.90 18.39 +10.59 +135.77% 42,944 1,756 0.53 0.71 6 75 None
OPEN Options Chain 3.60 Call 9.50 8/29 No 0.17 0.20 0.19 +0.16 +533.34% 42,124 22,269 3.78 0.17 7 23 None
AAPL Options Chain 225.39 Call 230.00 8/29 No 2.16 2.21 2.20 +0.75 +51.73% 41,260 20,367 0.25 0.40 8 64 None
OPEN Options Chain 3.60 Put 4.00 8/29 No 0.32 0.33 0.33 -0.45 -57.70% 41,173 2,853 2.88 -0.23 7 23 None
GOOGL Options Chain 199.75 Call 220.00 8/29 No 0.44 0.47 0.46 +0.23 +100.00% 41,078 36,636 0.35 0.10 14 70 None
BULL Options Chain 14.25 Put 13.50 8/29 No 0.20 0.23 0.22 -0.35 -61.41% 40,598 4,428 1.01 -0.18 3 17 None
TSLA Options Chain 320.11 Put 335.00 8/29 No 5.55 5.60 5.55 -11.00 -66.47% 39,622 2,568 0.42 -0.38 8 49 None
NVDA Options Chain 174.80 Call 175.00 8/29 Yes 7.85 7.95 7.90 +1.25 +18.80% 39,442 26,172 0.62 0.60 16 59 None
AMD Options Chain 163.35 Call 170.00 8/29 No 3.10 3.15 3.11 +0.95 +43.99% 39,289 12,619 0.44 0.43 13 59 None
MSTR Options Chain 337.20 Call 375.00 8/29 No 4.00 4.25 4.10 +2.58 +169.74% 38,555 1,758 0.51 0.27 6 75 None
OPEN Options Chain 3.60 Call 5.00 9/19 No 1.29 1.32 1.31 +0.84 +178.73% 38,370 30,853 2.46 0.62 7 23 None
NVDA Options Chain 174.80 Call 190.00 8/29 Yes 1.90 1.92 1.91 +0.18 +10.41% 37,601 45,424 0.59 0.23 16 59 None
OPEN Options Chain 3.60 Call 7.00 8/29 No 0.40 0.41 0.41 +0.33 +412.50% 35,967 8,551 3.53 0.32 7 23 None
GOOGL Options Chain 199.75 Call 205.00 8/29 No 4.65 4.70 4.70 +2.50 +113.64% 35,967 26,366 0.35 0.56 14 70 None
NVDA Options Chain 174.80 Call 190.00 9/19 Yes 4.05 4.15 4.13 +0.62 +17.67% 35,906 113,505 0.42 0.33 16 59 None
TSLA Options Chain 320.11 Put 330.00 8/29 No 3.75 3.80 3.77 -10.13 -72.88% 35,536 3,659 0.42 -0.27 8 49 None
NVDA Options Chain 174.80 Call 177.50 8/29 Yes 6.50 6.55 6.52 +1.07 +19.64% 35,479 8,222 0.62 0.54 16 59 None
PLTR Options Chain 156.18 Call 170.00 8/29 No 1.00 1.03 1.02 -0.13 -11.31% 34,560 19,457 0.51 0.17 11 51 None
AAPL Options Chain 225.39 Put 220.00 8/29 No 0.95 0.98 0.97 -0.70 -41.92% 34,193 12,314 0.29 -0.18 8 64 None
NVDA Options Chain 174.80 Put 170.00 8/29 Yes 2.93 2.95 2.93 -1.31 -30.90% 33,899 33,345 0.65 -0.28 16 59 None
AAPL Options Chain 225.39 Call 235.00 8/29 No 0.72 0.74 0.73 +0.24 +48.98% 33,884 17,597 0.24 0.18 8 64 None
NIO Options Chain 5.55 Call 8.00 1/16 Yes 0.66 0.69 0.68 +0.31 +83.79% 33,663 153,622 0.75 0.40 6 -7 None
GOOGL Options Chain 199.75 Call 210.00 9/05 No 3.55 3.65 3.60 +1.89 +110.53% 32,763 6,226 0.32 0.41 14 70 None
NVDA Options Chain 174.80 Call 202.50 8/29 Yes 0.47 0.48 0.48 -0.08 -14.29% 32,626 5,541 0.62 0.06 16 59 None
NIO Options Chain 5.55 Call 6.00 8/29 No 0.50 0.52 0.50 +0.40 +400.00% 32,003 27,716 0.86 0.69 6 -7 None
PLTR Options Chain 156.18 Call 162.50 8/29 No 2.82 2.87 2.85 +0.08 +2.89% 31,258 12,418 0.50 0.39 11 51 None
PDD Options Chain 122.96 Call 132.00 9/26 Yes 5.00 5.05 5.01 +2.47 +97.25% 31,234 2 0.44 0.43 17 39 None
TSLA Options Chain 320.11 Call 335.00 8/29 No 10.85 10.90 11.00 +7.80 +243.75% 31,077 9,099 0.42 0.62 8 49 None
OPEN Options Chain 3.60 Put 3.50 8/29 No 0.15 0.17 0.16 -0.27 -62.80% 30,891 10,231 2.80 -0.14 7 23 None
PDD Options Chain 122.96 Call 140.00 9/19 Yes 2.48 2.52 2.50 +0.90 +56.25% 30,718 21,432 0.48 0.26 17 39 None
AAL Options Chain 12.58 Call 15.00 9/19 No 0.24 0.25 0.24 +0.14 +140.00% 29,872 39,458 0.47 0.24 12 44 None
TSLA Options Chain 320.11 Put 320.00 8/29 No 1.63 1.66 1.64 -6.56 -80.00% 28,992 8,933 0.44 -0.14 8 49 None
INTC Options Chain 23.50 Call 24.00 8/29 No 1.35 1.38 1.36 +0.72 +112.50% 28,461 13,086 0.67 0.66 4 47 None
OPEN Options Chain 3.60 Call 8.00 8/29 No 0.29 0.30 0.29 +0.25 +625.00% 28,333 2,460 3.63 0.24 7 23 None
INTC Options Chain 23.50 Put 24.00 8/29 No 0.53 0.54 0.53 -0.54 -50.47% 28,131 14,081 0.65 -0.34 4 47 None
GOOGL Options Chain 199.75 Call 220.00 9/05 No 1.08 1.12 1.10 +0.63 +134.05% 27,918 1,757 0.32 0.16 14 70 None
MSTR Options Chain 337.20 Call 355.00 8/29 No 11.60 12.05 11.85 +7.42 +167.50% 27,606 719 0.51 0.57 6 75 None
KVUE Options Chain 21.61 Call 25.00 9/19 No 0.05 0.08 0.06 0.00 0.00% 27,599 95,675 0.34 0.08 3 19 None
TSLA Options Chain 320.11 Put 300.00 8/29 No 0.42 0.44 0.43 -1.87 -81.31% 27,573 14,514 0.54 -0.06 8 49 None
UPST Options Chain 63.52 Call 72.00 8/29 No 1.32 1.38 1.38 +1.04 +305.89% 27,540 505 0.69 0.33 5 44 None
NIO Options Chain 5.55 Put 6.00 8/29 No 0.15 0.17 0.14 -0.43 -75.44% 27,477 969 0.86 -0.31 6 -7 None
LCID Options Chain 2.10 Put 2.00 9/19 No 0.15 0.17 0.17 +0.04 +30.77% 27,424 38,424 0.82 -0.41 6 25 None
OPEN Options Chain 3.60 Put 4.50 8/29 No 0.56 0.57 0.57 -0.60 -51.29% 27,361 534 2.99 -0.33 7 23 None
NIO Options Chain 5.55 Call 7.00 8/29 No 0.13 0.14 0.14 +0.11 +366.67% 26,714 4,691 1.03 0.26 6 -7 None
AAL Options Chain 12.58 Call 14.00 9/19 No 0.52 0.54 0.53 +0.31 +140.91% 26,604 48,340 0.47 0.43 12 44 None
C Options Chain 92.79 Call 100.00 9/19 No 1.00 1.02 1.01 +0.40 +65.58% 26,286 56,959 0.24 0.27 18 83 None
MSTR Options Chain 337.20 Call 365.00 8/29 No 6.90 7.25 7.10 +4.66 +190.99% 26,229 1,219 0.50 0.41 6 75 None
HOOD Options Chain 106.30 Call 115.00 8/29 No 1.35 1.37 1.35 +0.20 +17.40% 26,217 14,404 0.56 0.27 11 57 None
MSTR Options Chain 337.20 Call 372.50 8/29 No 4.60 4.85 4.70 +2.97 +171.68% 26,178 443 0.51 0.30 6 75 None
OPEN Options Chain 3.60 Call 5.00 1/16 Yes 2.15 2.20 2.20 +1.08 +96.43% 25,909 73,359 1.86 0.71 7 23 None
TSLA Options Chain 320.11 Call 360.00 8/29 No 2.23 2.27 2.25 +1.69 +301.79% 25,772 9,261 0.45 0.20 8 49 None
UUUU Options Chain 9.40 Call 12.00 9/19 No 0.55 0.60 0.58 +0.29 +100.00% 25,740 7,004 0.91 0.36 6 38 None
OPEN Options Chain 3.60 Put 3.00 8/29 No 0.06 0.07 0.07 -0.12 -63.16% 25,515 11,469 2.77 -0.07 7 23 None
NIO Options Chain 5.55 Call 6.50 8/29 No 0.25 0.26 0.26 +0.21 +420.00% 25,324 10,567 0.94 0.44 6 -7 None
AAPL Options Chain 225.39 Call 240.00 9/12 No 1.11 1.15 1.14 +0.36 +46.16% 25,241 10,189 0.22 0.17 8 64 None
INTC Options Chain 23.50 Call 24.50 8/29 No 1.08 1.10 1.09 +0.60 +122.45% 25,210 5,788 0.68 0.57 4 47 None
AMD Options Chain 163.35 Call 175.00 8/29 No 1.52 1.54 1.53 +0.45 +41.67% 24,987 10,736 0.44 0.25 13 59 None
U Options Chain 36.28 Call 43.00 10/17 No 2.89 2.90 2.90 +1.01 +53.44% 24,470 32,425 0.70 0.43 6 42 None
CRWV Options Chain 90.87 Call 100.00 8/29 No 1.60 1.80 1.70 +0.33 +24.09% 24,418 11,945 0.76 0.29 3 21 None
UPST Options Chain 63.52 Put 63.00 8/29 No 0.59 0.63 0.65 -1.74 -72.81% 24,279 223 0.67 -0.17 5 44 None
TSLA Options Chain 320.11 Call 330.00 8/29 No 14.05 14.20 14.19 +9.59 +208.48% 24,252 10,862 0.43 0.73 8 49 None
TEM Options Chain 80.52 Call 100.00 9/19 No 1.80 1.90 1.83 +0.51 +38.64% 24,221 6,415 0.81 0.20 3 21 None
SOFI Options Chain 23.33 Call 30.00 10/17 No 0.87 0.88 0.87 +0.40 +85.11% 24,175 7,595 0.61 0.27 10 49 None
OPEN Options Chain 3.60 Call 7.00 9/19 No 0.83 0.85 0.85 +0.59 +226.93% 24,028 23,421 2.61 0.44 7 23 None
AMZN Options Chain 222.29 Call 225.00 8/29 No 5.40 5.50 5.45 +3.17 +139.04% 23,687 15,375 0.24 0.72 14 65 None
MSTR Options Chain 337.20 Call 380.00 8/29 No 3.10 3.25 3.15 +1.97 +166.95% 23,658 4,138 0.52 0.22 6 75 None
NVDA Options Chain 174.80 Call 175.00 10/17 Yes 13.45 13.55 13.50 +1.55 +12.98% 23,645 47,111 0.41 0.59 16 59 None
PLTR Options Chain 156.18 Put 160.00 8/29 No 4.95 5.10 5.07 -2.18 -30.07% 23,536 6,081 0.51 -0.52 11 51 None
WBD Options Chain 12.05 Call 12.50 8/29 No 0.09 0.10 0.10 +0.05 +100.00% 23,474 617 0.37 0.26 3 17 None
NIO Options Chain 5.55 Call 5.00 1/16 Yes 1.83 1.85 1.81 +0.63 +53.39% 22,941 127,875 0.74 0.77 6 -7 None
OPEN Options Chain 3.60 Call 4.00 9/19 No 1.67 1.75 1.69 +1.02 +152.24% 22,874 21,450 2.38 0.74 7 23 None
UUUU Options Chain 9.40 Call 14.00 9/19 No 0.25 0.30 0.23 +0.15 +187.50% 22,859 102 0.99 0.18 6 38 None
RUN Options Chain 14.74 Call 17.00 9/19 No 1.17 1.19 1.18 +0.59 +100.00% 22,771 7,736 0.83 0.47 6 39 None
TSLA Options Chain 320.11 Call 337.50 8/29 No 9.40 9.50 9.45 +6.77 +252.62% 22,701 2,651 0.43 0.57 8 49 None
OPEN Options Chain 3.60 Call 3.50 8/29 No 1.63 1.68 1.65 +1.13 +217.31% 22,681 42,323 2.85 0.86 7 23 None
PLTR Options Chain 156.18 Put 150.00 8/29 No 1.62 1.65 1.65 -1.20 -42.11% 22,541 8,275 0.57 -0.21 11 51 None
NIO Options Chain 5.55 Call 10.00 9/19 Yes 0.06 0.09 0.09 +0.05 +125.00% 22,297 41,186 1.15 0.11 6 -7 None
OPEN Options Chain 3.60 Call 5.50 8/29 No 0.70 0.72 0.72 +0.59 +453.85% 22,281 6,367 3.30 0.50 7 23 None
FHN Options Chain 21.96 Call 24.00 1/16 Yes 1.05 1.10 1.10 +0.17 +18.28% 22,173 31,598 0.29 0.40 15 68 None
TSLA Options Chain 320.11 Put 195.00 9/05 No 0.13 0.16 0.14 -0.05 -26.32% 22,107 3,966 1.18 0.00 8 49 None
SOFI Options Chain 23.33 Call 27.00 10/17 No 1.62 1.64 1.63 +0.65 +66.33% 22,092 3,020 0.60 0.43 10 49 None
FCX Options Chain 41.72 Put 35.00 10/17 No 0.17 0.20 0.19 -0.14 -42.43% 22,083 22,208 0.38 -0.07 11 60 None
NLY Options Chain 20.65 Call 22.00 8/29 No 0.03 0.04 0.03 0.00 0.00% 21,557 133 0.23 0.04 11 64 None
INTC Options Chain 23.50 Call 25.00 2/20 Yes 3.65 3.70 3.70 +0.82 +28.48% 21,449 15,109 0.51 0.58 4 47 None
OPEN Options Chain 3.60 Call 7.00 9/05 No 0.59 0.64 0.60 +0.47 +361.54% 21,407 539 3.07 0.41 7 23 None
OPEN Options Chain 3.60 Call 4.00 9/05 No 1.49 1.52 1.49 +1.01 +210.42% 21,293 7,154 2.66 0.75 7 23 None
GOOGL Options Chain 199.75 Call 215.00 8/29 No 1.09 1.12 1.09 +0.62 +131.92% 21,183 10,955 0.35 0.21 14 70 None
AAPL Options Chain 225.39 Call 235.00 9/12 No 2.20 2.39 2.30 +0.67 +41.11% 21,043 8,531 0.22 0.29 8 64 None
NIO Options Chain 5.55 Call 10.00 1/16 Yes 0.39 0.40 0.40 +0.18 +81.82% 20,966 94,573 0.80 0.26 6 -7 None
AMZN Options Chain 222.29 Call 227.50 8/29 No 3.70 3.80 3.75 +2.34 +165.96% 20,705 11,034 0.23 0.60 14 65 None
TSLA Options Chain 320.11 Call 345.00 8/29 No 6.00 6.05 6.03 +4.48 +289.04% 20,674 8,775 0.43 0.42 8 49 None
TSLA Options Chain 320.11 Put 337.50 8/29 No 6.60 6.65 6.60 -12.05 -64.62% 20,592 848 0.42 -0.43 8 49 None
BAC Options Chain 48.40 Call 51.00 8/29 No 0.10 0.11 0.11 +0.07 +175.00% 20,537 701 0.20 0.16 13 73 None
AMZN Options Chain 222.29 Call 235.00 8/29 No 0.81 0.82 0.82 +0.53 +182.76% 20,439 11,868 0.22 0.22 14 65 None
NVDA Options Chain 174.80 Put 165.00 8/29 Yes 1.68 1.70 1.69 -0.96 -36.23% 20,402 23,265 0.65 -0.19 16 59 None
AI Options Chain 16.90 Call 18.00 8/29 No 0.25 0.27 0.27 +0.09 +50.00% 20,345 11,295 0.46 0.34 8 37 None
FHN Options Chain 21.96 Call 23.00 9/19 No 0.45 0.55 0.50 +0.19 +61.29% 20,279 20,999 0.29 0.40 15 68 None
AMZN Options Chain 222.29 Call 232.50 8/29 No 1.43 1.47 1.45 +0.99 +215.22% 20,177 3,176 0.22 0.33 14 65 None
ONDS Options Chain 3.80 Put 4.00 10/17 No 0.50 0.60 0.60 -0.41 -40.60% 20,064 171 1.18 -0.32 8 26 None
DASH Options Chain 245.18 Call 340.00 11/21 Yes 1.06 2.32 1.61 +0.52 +47.71% 20,050 13 0.40 0.08 10 59 None
T Options Chain 29.44 Put 28.50 8/29 No 0.19 0.24 0.20 +0.10 +100.00% 19,988 942 0.22 -0.36 11 65 None
INTC Options Chain 23.50 Call 27.00 8/29 No 0.36 0.37 0.36 +0.23 +176.93% 19,540 8,424 0.80 0.23 4 47 None
TSLA Options Chain 320.11 Put 325.00 8/29 No 2.49 2.53 2.52 -8.33 -76.78% 19,521 3,443 0.43 -0.19 8 49 None
PDD Options Chain 122.96 Put 110.00 8/29 Yes 0.45 0.63 0.45 -0.30 -40.00% 19,457 3,780 0.75 -0.08 17 39 None
MSTR Options Chain 337.20 Call 390.00 8/29 No 1.87 1.97 1.92 +1.15 +149.36% 19,422 2,610 0.55 0.14 6 75 None
SPCE Options Chain 2.99 Call 3.50 8/29 No 0.08 0.09 0.09 +0.06 +200.00% 19,410 636 1.25 0.26 8 38 None
TSLA Options Chain 320.11 Put 165.00 9/05 No 0.05 0.09 0.10 +0.04 +66.67% 19,399 1,099 1.44 0.00 8 49 None
HOOD Options Chain 106.30 Call 110.00 9/05 No 5.00 5.10 5.08 +1.08 +27.00% 19,179 2,051 0.62 0.51 11 57 None
GOOG Options Chain 200.62 Call 210.00 8/29 No 2.57 2.62 2.58 +1.42 +122.42% 19,074 5,585 0.34 0.39 14 70 None
UUUU Options Chain 9.40 Call 16.00 9/19 No 0.05 0.10 0.10 -0.05 -33.34% 19,015 55 0.92 0.08 6 38 None
GOOGL Options Chain 199.75 Call 210.00 9/19 No 5.20 5.30 5.27 +2.40 +83.63% 19,013 79,842 0.30 0.44 14 70 None
PDD Options Chain 122.96 Call 140.00 10/17 Yes 3.85 4.50 3.90 +1.12 +40.29% 18,961 25,601 0.41 0.32 17 39 None
DUK Options Chain 124.14 Call 135.00 9/19 No 0.20 0.25 0.20 -0.03 -13.05% 18,920 4,978 0.20 0.05 10 74 None
OPEN Options Chain 3.60 Call 4.50 9/19 No 1.46 1.50 1.50 +0.94 +167.86% 18,918 5,885 2.44 0.68 7 23 None
MARA Options Chain 15.47 Call 15.50 8/29 No 1.00 1.04 1.03 +0.45 +77.59% 18,914 18,184 0.59 0.74 12 58 None
NVDA Options Chain 174.80 Put 180.00 8/29 Yes 7.10 7.20 7.20 -2.10 -22.59% 18,897 18,923 0.63 -0.53 16 59 None
TSLA Options Chain 320.11 Call 355.00 8/29 No 3.15 3.20 3.10 +2.32 +297.44% 18,783 11,796 0.45 0.26 8 49 None
INTC Options Chain 23.50 Put 23.00 8/29 No 0.23 0.24 0.23 -0.33 -58.93% 18,718 11,174 0.64 -0.18 4 47 None
OPEN Options Chain 3.60 Call 9.00 1/16 Yes 1.44 1.47 1.47 +0.71 +93.43% 18,496 17,121 1.91 0.54 7 23 None
NVDA Options Chain 174.80 Put 175.00 8/29 Yes 4.70 4.80 4.74 -1.81 -27.64% 18,325 20,264 0.64 -0.40 16 59 None
AAL Options Chain 12.58 Put 12.00 11/21 Yes 0.49 0.53 0.52 -0.25 -32.47% 18,317 52,602 0.46 -0.24 12 44 None
CHWY Options Chain 40.14 Call 44.00 9/12 Yes 0.86 0.94 0.92 -0.18 -16.37% 18,058 35 0.61 0.27 12 43 None
NVDA Options Chain 174.80 Call 200.00 8/29 Yes 0.61 0.62 0.61 -0.09 -12.86% 17,950 35,950 0.61 0.08 16 59 None
NVDA Options Chain 174.80 Put 160.00 8/29 Yes 0.93 0.95 0.93 -0.62 -40.00% 17,946 33,203 0.67 -0.11 16 59 None
AMZN Options Chain 222.29 Call 237.50 8/29 No 0.43 0.45 0.45 +0.26 +136.85% 17,749 9,060 0.23 0.13 14 65 None
SOFI Options Chain 23.33 Call 25.00 8/29 No 0.79 0.80 0.82 +0.53 +182.76% 17,688 11,423 0.55 0.53 10 49 None
INTC Options Chain 23.50 Call 30.00 1/16 Yes 1.68 1.70 1.69 +0.47 +38.53% 17,607 125,877 0.52 0.36 4 47 None
HIMS Options Chain 43.96 Call 50.00 10/17 No 3.25 3.30 3.25 -0.17 -4.98% 17,584 18,271 0.74 0.41 15 42 None
OPEN Options Chain 3.60 Put 4.00 9/19 No 0.70 0.73 0.71 -0.38 -34.87% 17,545 3,059 2.30 -0.26 7 23 None
TSLA Options Chain 320.11 Put 310.00 8/29 No 0.75 0.78 0.76 -3.64 -82.73% 17,482 6,450 0.48 -0.09 8 49 None
SOFI Options Chain 23.33 Call 26.00 9/19 No 1.23 1.26 1.26 +0.61 +93.85% 17,477 7,726 0.58 0.45 10 49 None
NVDA Options Chain 174.80 Put 172.50 8/29 Yes 3.75 3.80 3.80 -1.50 -28.31% 17,441 7,119 0.64 -0.34 16 59 None
INTC Options Chain 23.50 Call 25.50 8/29 No 0.68 0.69 0.69 +0.41 +146.43% 17,409 5,673 0.72 0.41 4 47 None
INTC Options Chain 23.50 Call 27.50 9/19 No 0.69 0.72 0.70 +0.30 +75.00% 17,380 8,413 0.59 0.29 4 47 None
SMCI Options Chain 42.31 Call 46.00 8/29 No 0.56 0.58 0.56 +0.19 +51.36% 17,266 2,487 0.55 0.29 12 51 None
AAL Options Chain 12.58 Call 14.00 9/05 No 0.27 0.28 0.27 +0.19 +237.50% 17,226 4,539 0.42 0.37 12 44 None
MARA Options Chain 15.47 Call 16.50 8/29 No 0.42 0.43 0.42 +0.22 +110.00% 17,138 8,194 0.57 0.46 12 58 None
AAPL Options Chain 225.39 Call 230.00 9/05 No 3.20 3.30 3.25 +0.96 +41.93% 16,988 7,652 0.23 0.44 8 64 None
SBET Options Chain 18.04 Call 23.00 8/29 No 0.63 0.77 0.70 +0.43 +159.26% 16,884 1,681 1.30 0.32 7 21 None
ONDS Options Chain 3.80 Call 5.00 9/19 No 0.35 0.40 0.40 +0.22 +122.23% 16,771 21,599 1.16 0.42 8 26 None
NIO Options Chain 5.55 Put 5.50 9/05 Yes 0.15 0.18 0.16 -0.22 -57.90% 16,737 3,793 0.99 -0.21 6 -7 None
ONDS Options Chain 3.80 Call 5.00 10/17 No 0.55 0.70 0.65 +0.25 +62.50% 16,301 1,415 1.17 0.49 8 26 None
MRNA Options Chain 26.20 Call 29.50 8/29 No 0.13 0.17 0.16 +0.04 +33.34% 16,262 4,810 0.55 0.15 12 44 None
TSLA Options Chain 320.11 Put 255.00 8/29 No 0.15 0.16 0.16 -0.09 -36.00% 16,228 3,145 0.92 0.00 8 49 None
NVDA Options Chain 174.80 Call 180.00 9/05 Yes 6.15 6.20 6.14 +0.89 +16.96% 16,203 18,132 0.50 0.48 16 59 None
INTC Options Chain 23.50 Call 28.00 8/29 No 0.25 0.26 0.25 +0.16 +177.78% 16,138 25,590 0.85 0.17 4 47 None
AAPL Options Chain 225.39 Call 227.50 8/29 No 3.40 3.50 3.44 +1.04 +43.34% 16,085 5,463 0.26 0.53 8 64 None
WULF Options Chain 9.16 Call 10.00 8/29 No 0.16 0.17 0.16 -0.07 -30.44% 16,023 15,824 0.88 0.27 3 32 None
NIO Options Chain 5.55 Call 20.00 1/16 Yes 0.09 0.11 0.11 +0.03 +37.50% 16,012 124,809 1.00 0.06 6 -7 None
CORZ Options Chain 13.79 Call 15.00 8/29 No 0.07 0.09 0.08 -0.19 -70.37% 15,832 3,266 0.64 0.14 4 25 None
NIO Options Chain 5.55 Call 6.00 9/19 Yes 0.75 0.84 0.78 +0.47 +151.62% 15,718 27,291 0.89 0.63 6 -7 None
INTC Options Chain 23.50 Call 30.00 9/19 No 0.39 0.40 0.39 +0.16 +69.57% 15,625 57,610 0.66 0.17 4 47 None
GOOGL Options Chain 199.75 Call 212.50 8/29 No 1.65 1.67 1.65 +0.96 +139.13% 15,488 5,731 0.35 0.28 14 70 None
GME Options Chain 22.56 Call 23.00 8/29 No 0.34 0.35 0.35 +0.02 +6.07% 15,468 7,592 0.29 0.48 16 35 None
SMCI Options Chain 42.31 Call 45.00 8/29 No 0.85 0.89 0.85 +0.30 +54.55% 15,463 19,730 0.55 0.39 12 51 None
OPEN Options Chain 3.60 Call 6.00 9/19 No 1.01 1.05 1.03 +0.68 +194.29% 15,321 25,720 2.52 0.52 7 23 None
PLTR Options Chain 156.18 Call 172.50 8/29 No 0.73 0.76 0.75 -0.11 -12.80% 15,315 8,235 0.52 0.13 11 51 None
SOFI Options Chain 23.33 Call 26.00 8/29 No 0.40 0.41 0.40 +0.26 +185.72% 15,284 7,212 0.56 0.33 10 49 None
MSTR Options Chain 337.20 Call 395.00 8/29 No 1.49 1.58 1.52 +0.87 +133.85% 15,204 1,208 0.57 0.12 6 75 None
GOOGL Options Chain 199.75 Put 195.00 8/29 No 0.78 0.82 0.81 -1.58 -66.11% 15,075 10,326 0.38 -0.14 14 70 None
NVDA Options Chain 174.80 Put 100.00 9/12 Yes 0.05 0.06 0.05 0.00 0.00% 15,073 22,260 0.96 0.00 16 59 None
PDD Options Chain 122.96 Call 110.00 8/29 Yes 16.80 18.80 18.01 +4.15 +29.95% 15,049 1,176 0.77 0.92 17 39 None
LQDA Options Chain 27.01 Call 35.00 10/17 No 1.00 1.70 1.40 -0.35 -20.00% 15,035 2,002 0.88 0.30 4 40 None
XPEV Options Chain 23.75 Put 17.00 10/17 Yes 0.12 0.16 0.14 -0.05 -26.32% 15,030 15,778 0.60 -0.07 11 53 None
XPEV Options Chain 23.75 Put 16.00 9/19 Yes 0.03 0.25 0.03 -0.02 -40.00% 15,011 15,846 0.90 -0.01 11 53 None
LQDA Options Chain 27.01 Put 22.50 10/17 No 1.40 2.20 1.39 -0.26 -15.76% 15,005 50 0.94 -0.26 4 40 None
GOOGL Options Chain 199.75 Call 207.50 8/29 No 3.35 3.45 3.40 +1.88 +123.69% 14,947 5,161 0.35 0.46 14 70 None
MMM Options Chain 154.20 Call 125.00 9/19 No 33.60 33.95 33.93 +4.33 +14.63% 14,930 11,770 0.65 1.00 12 66 None
OPEN Options Chain 3.60 Call 5.00 10/17 No 1.61 1.62 1.62 +0.92 +131.43% 14,893 5,135 2.15 0.66 7 23 None
NBIS Options Chain 68.98 Put 61.00 8/29 No 0.45 0.50 0.48 -0.67 -58.27% 14,818 447 0.79 -0.13 3 21 None
NIO Options Chain 5.55 Call 5.00 9/19 Yes 1.45 1.50 1.43 +0.68 +90.67% 14,751 88,766 0.89 0.83 6 -7 None
NVDA Options Chain 174.80 Call 182.50 8/29 Yes 4.15 4.25 4.20 +0.70 +20.00% 14,669 27,603 0.61 0.41 16 59 None
PLTR Options Chain 156.18 Call 155.00 8/29 No 6.70 6.85 6.75 +0.70 +11.57% 14,603 5,968 0.53 0.65 11 51 None
NVDA Options Chain 174.80 Put 170.00 9/19 Yes 5.10 5.20 5.16 -1.30 -20.13% 14,587 66,629 0.46 -0.32 16 59 None
ELV Options Chain 316.55 Put 270.00 9/19 No 0.75 1.05 1.05 -0.25 -19.24% 14,554 15,427 0.38 -0.05 3 22 None
BAC Options Chain 48.40 Call 50.00 9/19 No 0.85 0.88 0.88 +0.37 +72.55% 14,501 38,960 0.21 0.43 13 73 None
PLTR Options Chain 156.18 Put 155.00 8/29 No 2.88 2.93 2.92 -1.75 -37.48% 14,228 4,085 0.53 -0.35 11 51 None
MBOT Options Chain 3.59 Call 2.50 10/17 No 1.30 1.40 1.40 +0.25 +21.74% 14,154 20,275 1.26 0.85 9 22 None
AMD Options Chain 163.35 Call 172.50 8/29 No 2.19 2.22 2.20 +0.68 +44.74% 14,125 6,773 0.44 0.34 13 59 None
LCID Options Chain 2.10 Put 2.00 1/16 Yes 0.35 0.38 0.38 +0.04 +11.77% 14,033 248,504 0.79 -0.38 6 25 None
MARA Options Chain 15.47 Put 16.00 8/29 No 0.37 0.38 0.38 -0.46 -54.77% 14,000 2,646 0.57 -0.39 12 58 None
NVDA Options Chain 174.80 Put 140.00 8/29 Yes 0.15 0.16 0.16 0.00 0.00% 13,883 4,705 0.86 0.00 16 59 None
AMD Options Chain 163.35 Call 180.00 8/29 No 0.71 0.73 0.73 +0.21 +40.39% 13,871 17,335 0.45 0.13 13 59 None
TSLA Options Chain 320.11 Call 600.00 8/29 No 0.00 0.01 0.01 0.00 0.00% 13,855 885 1.25 0.00 8 49 None
TSLA Options Chain 320.11 Put 315.00 8/29 No 1.08 1.11 1.11 -4.97 -81.75% 13,846 6,174 0.46 -0.11 8 49 None
OPEN Options Chain 3.60 Put 5.00 8/29 No 0.87 0.88 0.88 -0.68 -43.59% 13,748 431 3.14 -0.42 7 23 None
AFRM Options Chain 74.15 Call 83.00 8/29 Yes 4.10 4.25 4.05 +2.00 +97.57% 13,602 527 1.26 0.45 4 44 None
AFRM Options Chain 74.15 Put 72.00 8/29 Yes 2.55 2.64 2.62 -1.98 -43.05% 13,598 164 1.35 -0.26 4 44 None
AMD Options Chain 163.35 Put 162.50 8/29 No 1.97 1.99 1.97 -1.99 -50.26% 13,497 2,335 0.45 -0.29 13 59 None
TSLA Options Chain 320.11 Put 307.50 8/29 No 0.64 0.66 0.64 -3.01 -82.47% 13,428 6,221 0.49 -0.08 8 49 None
PLTR Options Chain 156.18 Call 157.50 8/29 No 5.15 5.30 5.20 +0.46 +9.71% 13,398 6,159 0.52 0.56 11 51 None
TSLA Options Chain 320.11 Call 370.00 8/29 No 1.11 1.13 1.12 +0.81 +261.29% 13,367 5,196 0.47 0.10 8 49 None
TSLA Options Chain 320.11 Put 340.00 8/29 No 7.80 7.90 7.88 -13.83 -63.71% 13,299 6,375 0.42 -0.48 8 49 None
RIOT Options Chain 12.27 Call 13.50 8/29 No 0.38 0.40 0.41 +0.26 +173.34% 13,220 1,995 0.70 0.44 9 48 None
INTC Options Chain 23.50 Call 25.00 9/19 No 1.44 1.46 1.46 +0.59 +67.82% 13,212 51,647 0.56 0.51 4 47 None
PLTR Options Chain 156.18 Put 140.00 9/19 No 2.71 2.77 2.76 -0.99 -26.40% 13,196 21,688 0.57 -0.18 11 51 None
TSLA Options Chain 320.11 Put 320.00 9/19 No 8.05 8.15 8.12 -7.39 -47.65% 13,191 12,324 0.45 -0.27 8 49 None
NVDA Options Chain 174.80 Put 177.50 8/29 Yes 5.85 5.90 5.88 -1.87 -24.13% 13,130 5,883 0.64 -0.46 16 59 None
NXE Options Chain 6.59 Call 8.00 9/19 No 0.15 0.20 0.19 +0.10 +111.12% 13,020 7,052 0.58 0.28 7 28 None
COIN Options Chain 300.28 Call 335.00 8/29 No 4.25 4.45 4.35 +2.81 +182.47% 12,911 774 0.55 0.29 14 65 None
CRWV Options Chain 90.87 Call 115.00 9/19 No 1.80 1.95 1.90 +0.20 +11.77% 12,814 17,036 0.74 0.20 3 21 None
CHWY Options Chain 40.14 Call 42.00 8/29 No 0.20 0.22 0.22 -0.18 -45.00% 12,807 756 0.43 0.19 12 43 None
NVDA Options Chain 174.80 Call 200.00 9/19 Yes 1.96 1.98 1.96 +0.30 +18.08% 12,803 110,064 0.42 0.18 16 59 None
AAPL Options Chain 225.39 Call 232.50 8/29 No 1.29 1.32 1.32 +0.49 +59.04% 12,769 10,146 0.24 0.28 8 64 None
INTC Options Chain 23.50 Call 25.00 9/05 No 1.06 1.08 1.08 +0.53 +96.37% 12,749 4,963 0.59 0.49 4 47 None
TSLA Options Chain 320.11 Call 342.50 8/29 No 7.00 7.05 7.01 +5.15 +276.89% 12,731 2,716 0.43 0.47 8 49 None
TSLA Options Chain 320.11 Call 570.00 8/29 No 0.00 0.01 0.01 -0.04 -80.00% 12,715 353 1.15 0.00 8 49 None
BABA Options Chain 118.30 Call 130.00 10/17 Yes 5.40 5.50 5.47 +1.77 +47.84% 12,708 59,619 0.41 0.41 17 39 None
OPEN Options Chain 3.60 Call 5.00 9/05 No 1.02 1.09 1.02 +0.73 +251.73% 12,700 8,843 2.74 0.60 7 23 None
WMT Options Chain 97.96 Call 98.00 8/29 No 0.57 0.58 0.57 -0.88 -60.69% 12,620 4,089 0.19 0.34 9 56 None
GME Options Chain 22.56 Put 5.00 12/17 Yes 0.63 0.67 0.65 +0.01 +1.57% 12,577 117,547 0.87 -0.03 16 35 None
MSTR Options Chain 337.20 Call 357.50 8/29 No 10.30 10.70 10.46 +6.61 +171.69% 12,557 1,203 0.51 0.53 6 75 None
COIN Options Chain 300.28 Call 360.00 8/29 No 1.29 1.40 1.29 +0.67 +108.07% 12,509 1,314 0.64 0.10 14 65 None
OPEN Options Chain 3.60 Put 2.50 9/05 No 0.06 0.07 0.06 -0.06 -50.00% 12,474 4,270 2.53 -0.06 7 23 None
HOOD Options Chain 106.30 Call 125.00 9/12 No 1.85 2.04 1.98 +0.39 +24.53% 12,445 6,500 0.65 0.23 11 57 None
ONDS Options Chain 3.80 Put 3.00 9/19 No 0.05 0.10 0.10 -0.08 -44.45% 12,385 19,662 1.23 -0.09 8 26 None
AI Options Chain 16.90 Call 19.50 8/29 No 0.03 0.06 0.05 0.00 0.00% 12,378 726 0.53 0.12 8 37 None
SOFI Options Chain 23.33 Call 24.00 8/29 No 1.39 1.42 1.39 +0.82 +143.86% 12,345 31,393 0.56 0.72 10 49 None
AAPL Options Chain 225.39 Put 225.00 8/29 No 2.00 2.05 2.04 -1.36 -40.00% 12,340 8,288 0.26 -0.35 8 64 None
RIVN Options Chain 12.12 Call 13.00 8/29 No 0.36 0.38 0.49 +0.40 +444.45% 12,339 4,622 0.44 0.56 9 29 None
NVDA Options Chain 174.80 Put 155.00 10/17 Yes 3.35 3.45 3.44 -0.65 -15.90% 12,273 19,299 0.45 -0.18 16 59 None
TSLA Options Chain 320.11 Call 400.00 9/19 No 3.15 3.25 3.20 +1.75 +120.69% 12,270 32,603 0.50 0.14 8 49 None
MSTR Options Chain 337.20 Put 240.00 8/29 No 0.68 0.77 0.69 -0.40 -36.70% 12,231 2,741 1.56 0.00 6 75 None
HOOD Options Chain 106.30 Call 110.00 8/29 No 3.00 3.10 3.10 +0.60 +24.00% 12,210 6,710 0.56 0.49 11 57 None
PLTR Options Chain 156.18 Put 157.50 8/29 No 3.80 3.90 3.88 -1.97 -33.68% 12,162 2,785 0.52 -0.44 11 51 None
OPEN Options Chain 3.60 Call 9.00 11/21 Yes 1.17 1.18 1.18 +0.66 +126.93% 12,078 9,536 2.12 0.49 7 23 None
NVDA Options Chain 174.80 Call 187.50 9/19 Yes 4.85 4.95 4.89 +0.79 +19.27% 12,061 1,452 0.43 0.37 16 59 None
MRVL Options Chain 71.31 Put 65.00 8/29 Yes 0.97 1.10 1.08 -0.72 -40.00% 11,992 1,196 0.99 -0.18 8 50 None
MRVL Options Chain 71.31 Call 78.00 8/29 Yes 1.76 1.93 1.84 +0.03 +1.66% 11,976 1,598 0.91 0.33 8 50 None
F Options Chain 11.33 Call 12.00 9/05 No 0.11 0.12 0.11 +0.07 +175.00% 11,957 5,798 0.24 0.32 14 52 None
HOOD Options Chain 106.30 Put 98.00 8/29 No 0.46 0.50 0.48 -0.83 -63.36% 11,940 552 0.64 -0.10 11 57 None
ELV Options Chain 316.55 Call 290.00 9/19 No 24.60 34.00 29.00 +3.19 +12.36% 11,933 12,222 0.39 0.82 3 22 None
HE Options Chain 11.64 Call 12.50 8/29 No 0.10 0.11 0.11 +0.09 +450.00% 11,897 124 0.32 0.30 8 42 None
OPEN Options Chain 3.60 Call 6.50 8/29 No 0.45 0.50 0.50 +0.42 +525.00% 11,895 4,894 3.41 0.37 7 23 None
OPEN Options Chain 3.60 Call 5.00 9/12 No 1.20 1.22 1.21 +0.84 +227.03% 11,869 4,340 2.61 0.61 7 23 None
C Options Chain 92.79 Call 95.00 9/19 No 2.87 3.05 2.98 +1.03 +52.83% 11,851 21,608 0.25 0.55 18 83 None
MSTR Options Chain 337.20 Put 300.00 8/29 No 1.18 1.32 1.26 -1.28 -50.40% 11,832 9,636 0.87 -0.05 6 75 None
OPEN Options Chain 3.60 Call 2.50 1/16 Yes 3.05 3.15 3.10 +1.30 +72.23% 11,802 26,842 1.85 0.87 7 23 None
SMCI Options Chain 42.31 Call 48.00 8/29 No 0.24 0.26 0.25 +0.08 +47.06% 11,730 2,106 0.58 0.14 12 51 None
TSLA Options Chain 320.11 Call 325.00 8/29 No 17.75 17.90 17.80 +11.40 +178.13% 11,728 4,493 0.43 0.81 8 49 None
OPEN Options Chain 3.60 Call 3.00 9/19 No 2.25 2.30 2.26 +1.22 +117.31% 11,708 33,609 2.41 0.86 7 23 None
PLTR Options Chain 156.18 Put 140.00 8/29 No 0.55 0.57 0.55 -0.52 -48.60% 11,686 9,842 0.67 -0.08 11 51 None
OPEN Options Chain 3.60 Put 2.50 8/29 No 0.02 0.03 0.03 -0.04 -57.15% 11,648 13,531 2.92 -0.02 7 23 None
TLRY Options Chain 1.11 Call 1.50 8/29 No 0.03 0.04 0.03 -0.01 -25.00% 11,619 16,191 2.05 0.19 9 30 None
INTC Options Chain 23.50 Call 25.00 10/17 No 1.97 2.01 1.98 +0.64 +47.77% 11,613 47,255 0.51 0.54 4 47 None
PLTR Options Chain 156.18 Put 152.50 8/29 No 2.16 2.20 2.20 -1.48 -40.22% 11,592 1,995 0.55 -0.28 11 51 None
TSLA Options Chain 320.11 Put 285.00 9/19 No 2.15 2.19 2.18 -2.22 -50.46% 11,527 14,761 0.51 -0.10 8 49 None
TSLA Options Chain 320.11 Put 332.50 8/29 No 4.60 4.65 4.65 -11.10 -70.48% 11,506 1,617 0.42 -0.32 8 49 None
NIO Options Chain 5.55 Put 6.50 8/29 No 0.40 0.42 0.42 -0.59 -58.42% 11,487 172 0.95 -0.56 6 -7 None
TSLA Options Chain 320.11 Call 347.50 8/29 No 5.10 5.20 5.15 +3.86 +299.23% 11,451 1,557 0.43 0.38 8 49 None
LCID Options Chain 2.10 Call 7.00 1/15 Yes 0.19 0.21 0.20 -0.01 -4.77% 11,413 51,982 0.84 0.26 6 25 None
PCG Options Chain 14.67 Call 18.00 9/19 No 0.23 0.24 0.23 +0.02 +9.53% 11,398 176,556 0.60 0.18 11 60 None
GOOG Options Chain 200.62 Put 200.00 8/29 No 1.50 1.54 1.54 -2.37 -60.62% 11,376 1,518 0.36 -0.24 14 70 None
MARA Options Chain 15.47 Call 16.00 8/29 No 0.67 0.69 0.67 +0.31 +86.12% 11,357 26,672 0.57 0.61 12 58 None
NIO Options Chain 5.55 Call 4.00 1/16 Yes 2.52 2.61 2.52 +0.68 +36.96% 11,333 75,564 0.76 0.87 6 -7 None
AAPL Options Chain 225.39 Call 225.00 8/29 No 4.95 5.10 4.95 +1.35 +37.50% 11,292 11,106 0.27 0.65 8 64 None
MSTR Options Chain 337.20 Call 347.50 8/29 No 16.25 16.90 16.40 +9.80 +148.49% 11,259 391 0.53 0.68 6 75 None
SOFI Options Chain 23.33 Call 25.00 9/19 No 1.66 1.70 1.67 +0.76 +83.52% 11,252 36,571 0.59 0.54 10 49 None
CRWV Options Chain 90.87 Call 98.00 8/29 No 2.14 2.30 2.29 +0.45 +24.46% 11,248 495 0.74 0.36 3 21 None
CHWY Options Chain 40.14 Call 44.00 8/29 No 0.06 0.09 0.14 +0.03 +27.28% 11,241 4,058 0.49 0.07 12 43 None
AMZN Options Chain 222.29 Call 245.00 9/19 No 1.13 1.17 1.17 +0.54 +85.72% 11,204 22,010 0.23 0.17 14 65 None
AMD Options Chain 163.35 Put 160.00 8/29 No 1.36 1.38 1.37 -1.60 -53.88% 11,194 8,460 0.46 -0.21 13 59 None
CRWV Options Chain 90.87 Put 90.00 8/29 No 1.91 2.10 2.00 -1.90 -48.72% 11,176 9,318 0.72 -0.32 3 21 None
GOOG Options Chain 200.62 Call 207.50 8/29 No 3.60 3.70 3.65 +1.91 +109.77% 11,172 3,669 0.34 0.49 14 70 None
CRWV Options Chain 90.87 Put 85.00 8/29 No 0.82 0.90 0.87 -1.13 -56.50% 11,164 3,426 0.76 -0.16 3 21 None
UNH Options Chain 303.35 Call 310.00 8/29 No 3.80 3.90 3.80 +0.13 +3.55% 11,162 4,155 0.29 0.42 13 69 None
HOOD Options Chain 106.30 Call 125.00 8/29 No 0.22 0.27 0.24 +0.01 +4.35% 11,152 8,634 0.62 0.06 11 57 None
TSLA Options Chain 320.11 Call 350.00 9/05 No 7.50 7.60 7.60 +5.00 +192.31% 11,129 5,506 0.43 0.39 8 49 None
OPEN Options Chain 3.60 Call 3.50 9/19 No 1.93 2.00 1.92 +1.09 +131.33% 11,124 16,388 2.36 0.80 7 23 None
PDD Options Chain 122.96 Call 135.00 10/17 Yes 5.15 5.35 5.25 +1.50 +40.00% 11,120 4,630 0.41 0.40 17 39 None
OPEN Options Chain 3.60 Call 3.00 8/29 No 2.04 2.09 2.06 +1.27 +160.76% 11,097 11,894 2.97 0.93 7 23 None
XYZ Options Chain 79.12 Call 80.00 8/29 No 1.20 1.23 1.21 +0.98 +426.09% 11,081 4,071 0.36 0.43 19 58
Growth Stock List
FIVN Options Chain 25.51 Put 22.50 11/21 Yes 1.05 1.25 1.18 -0.42 -26.25% 11,051 11,009 0.63 -0.23 9 44 None
AES Options Chain 13.08 Call 13.50 9/19 No 0.70 0.75 0.72 +0.32 +80.00% 11,041 143 0.47 0.54 14 56 None
OPEN Options Chain 3.60 Call 9.00 8/29 No 0.21 0.22 0.22 +0.19 +633.34% 11,030 5,078 3.76 0.19 7 23 None
COIN Options Chain 300.28 Call 327.50 8/29 No 6.30 6.60 6.35 +4.08 +179.74% 11,006 307 0.54 0.40 14 65 None
BAC Options Chain 48.40 Put 48.00 9/05 No 0.33 0.34 0.34 -0.52 -60.47% 10,977 407 0.23 -0.26 13 73 None
LCID Options Chain 2.10 Call 2.00 1/16 Yes 0.40 0.43 0.40 -0.09 -18.37% 10,960 154,334 0.76 0.62 6 25 None
FIVN Options Chain 25.51 Put 22.50 9/19 No 0.00 0.25 0.16 -0.25 -60.98% 10,948 22,909 0.61 -0.11 9 44 None
SMCI Options Chain 42.31 Put 26.00 9/19 No 0.07 0.12 0.11 0.00 0.00% 10,935 20,967 0.99 -0.02 12 51 None
NVDA Options Chain 174.80 Put 167.50 8/29 Yes 2.24 2.26 2.25 -1.12 -33.24% 10,934 8,012 0.65 -0.23 16 59 None
AS Options Chain 37.50 Put 35.00 9/19 No 0.25 0.35 0.32 -0.73 -69.53% 10,888 11,917 0.52 -0.11 3 20 None
NIO Options Chain 5.55 Call 7.00 9/19 Yes 0.38 0.40 0.38 +0.24 +171.43% 10,831 30,153 0.92 0.39 6 -7 None
SOFI Options Chain 23.33 Call 26.00 9/05 No 0.69 0.72 0.69 +0.39 +130.00% 10,816 8,402 0.55 0.39 10 49 None
NVDA Options Chain 174.80 Call 170.00 9/19 Yes 13.70 13.75 13.72 +1.67 +13.86% 10,804 109,408 0.45 0.68 16 59 None
NIO Options Chain 5.55 Call 5.50 8/29 No 0.89 0.92 0.90 +0.64 +246.16% 10,772 15,192 0.90 0.86 6 -7 None
MSTR Options Chain 337.20 Call 400.00 8/29 No 1.23 1.30 1.30 +0.76 +140.75% 10,767 3,189 0.59 0.10 6 75 None
AA Options Chain 29.56 Call 32.00 9/19 No 1.35 1.51 1.56 +0.93 +147.62% 10,767 316 0.44 0.50 17 46 None
AFRM Options Chain 74.15 Call 100.00 9/19 Yes 1.45 1.65 1.48 +0.75 +102.74% 10,751 3,842 0.79 0.19 4 44 None
RIOT Options Chain 12.27 Call 14.50 8/29 No 0.14 0.15 0.15 +0.10 +200.00% 10,723 10,821 0.77 0.20 9 48 None
HOOD Options Chain 106.30 Call 114.00 8/29 No 1.58 1.63 1.64 +0.30 +22.39% 10,688 5,916 0.56 0.31 11 57 None
NVDA Options Chain 174.80 Put 170.00 10/17 Yes 7.35 7.45 7.35 -1.35 -15.52% 10,681 24,359 0.42 -0.34 16 59 None
LCID Options Chain 2.10 Put 1.50 10/17 No 0.04 0.06 0.05 +0.03 +150.00% 10,604 339 0.83 -0.12 6 25 None
NVDA Options Chain 174.80 Call 180.00 9/19 Yes 7.90 8.00 7.95 +1.10 +16.06% 10,592 42,070 0.44 0.50 16 59 None
WMT Options Chain 97.96 Call 99.00 8/29 No 0.31 0.33 0.32 -0.68 -68.00% 10,510 2,458 0.19 0.21 9 56 None
MSTR Options Chain 337.20 Put 210.00 8/29 No 0.48 0.55 0.50 -0.16 -24.25% 10,485 5,265 2.18 0.00 6 75 None
PEP Options Chain 148.98 Call 160.00 9/19 No 0.34 0.41 0.40 0.00 0.00% 10,435 20,030 0.20 0.10 10 59 None
NIO Options Chain 5.55 Call 6.00 9/05 Yes 0.66 0.70 0.67 +0.44 +191.31% 10,431 9,131 1.00 0.65 6 -7 None
AMD Options Chain 163.35 Call 177.50 8/29 No 1.04 1.06 1.06 +0.31 +41.34% 10,422 6,818 0.44 0.18 13 59 None
PLTR Options Chain 156.18 Put 105.00 12/19 Yes 3.10 3.20 3.19 -0.61 -16.06% 10,336 11,803 0.67 -0.10 11 51 None
AMD Options Chain 163.35 Call 167.50 8/29 No 4.25 4.35 4.28 +1.29 +43.15% 10,308 1,897 0.44 0.53 13 59 None
TSLA Options Chain 320.11 Call 350.00 9/19 No 13.25 13.30 13.30 +6.80 +104.62% 10,306 21,352 0.45 0.45 8 49 None
NIO Options Chain 5.55 Put 5.50 8/29 No 0.05 0.06 0.06 -0.17 -73.92% 10,294 4,222 0.94 -0.14 6 -7 None
MSFT Options Chain 504.55 Call 510.00 8/29 No 3.60 3.65 3.70 -0.20 -5.13% 10,286 5,903 0.17 0.43 13 68 None
OPEN Options Chain 3.60 Call 5.00 11/21 Yes 1.85 1.92 1.92 +1.00 +108.70% 10,276 13,384 2.01 0.68 7 23 None
RIOT Options Chain 12.27 Put 10.00 10/17 No 0.26 0.28 0.27 -0.16 -37.21% 10,273 8,533 0.73 -0.14 9 48 None
NVDA Options Chain 174.80 Put 155.00 8/29 Yes 0.53 0.54 0.54 -0.33 -37.94% 10,187 10,188 0.70 -0.06 16 59 None
TSLA Options Chain 320.11 Call 900.00 1/16 Yes 1.29 1.34 1.29 +0.31 +31.64% 10,120 6,937 0.70 0.02 8 49 None
XYZ Options Chain 79.12 Call 76.00 8/29 No 3.65 3.80 3.78 +2.77 +274.26% 10,110 9,265 0.39 0.80 19 58
Growth Stock List
CRWV Options Chain 90.87 Call 165.00 3/20 No 6.35 6.95 6.35 +0.35 +5.84% 10,090 18,266 0.77 0.25 3 21 None
AAPL Options Chain 225.39 Call 240.00 8/29 No 0.20 0.21 0.20 +0.04 +25.00% 10,087 21,636 0.24 0.07 8 64 None
DASH Options Chain 245.18 Call 290.00 11/21 Yes 6.95 7.35 7.28 +0.63 +9.48% 10,056 249 0.40 0.26 10 59 None
PCG Options Chain 14.67 Call 22.00 9/18 Yes 0.00 1.26 0.54 +0.22 +68.75% 10,049 176 0.55 0.22 11 60 None
PCG Options Chain 14.67 Call 27.00 9/18 Yes 0.15 0.24 0.17 -0.03 -15.00% 10,049 26 0.36 0.07 11 60 None
DASH Options Chain 245.18 Call 380.00 11/21 Yes 0.18 0.65 0.41 -0.04 -8.89% 10,022 40 0.40 0.02 10 59 None
OPEN Options Chain 3.60 Put 1.00 2/20 Yes 0.10 0.15 0.15 +0.02 +15.39% 10,013 4,516 1.82 -0.03 7 23 None
NBIS Options Chain 68.98 Call 71.00 8/29 No 1.75 1.80 1.75 +0.54 +44.63% 10,008 346 0.70 0.39 3 21 None
INTC Options Chain 23.50 Call 26.00 9/05 No 0.72 0.74 0.73 +0.35 +92.11% 9,975 9,164 0.62 0.36 4 47 None
AMD Options Chain 163.35 Call 185.00 9/12 No 1.61 1.65 1.63 +0.41 +33.61% 9,967 2,051 0.42 0.18 13 59 None
MSTR Options Chain 337.20 Call 360.00 8/29 No 9.10 9.40 9.15 +5.90 +181.54% 9,944 1,549 0.51 0.49 6 75 None
MSTR Options Chain 337.20 Put 170.00 8/29 No 0.24 0.27 0.29 +0.03 +11.54% 9,928 4,571 2.34 0.00 6 75 None
MSTR Options Chain 337.20 Put 250.00 9/05 No 1.63 1.79 1.69 -0.96 -36.23% 9,914 9,683 1.17 -0.02 6 75 None
NVDA Options Chain 174.80 Call 192.50 8/29 Yes 1.43 1.45 1.44 +0.08 +5.89% 9,912 26,947 0.59 0.19 16 59 None
AMD Options Chain 163.35 Call 165.00 8/29 No 5.70 5.80 5.75 +1.70 +41.98% 9,904 4,209 0.45 0.62 13 59 None
NVDA Options Chain 174.80 Put 150.00 9/19 Yes 1.29 1.32 1.31 -0.39 -22.95% 9,867 44,562 0.52 -0.10 16 59 None
MSTR Options Chain 337.20 Call 362.50 8/29 No 7.90 8.40 8.37 +5.50 +191.64% 9,853 720 0.51 0.45 6 75 None
TSLA Options Chain 320.11 Call 332.50 8/29 No 12.40 12.50 12.50 +8.64 +223.84% 9,850 12,489 0.42 0.68 8 49 None
GOOG Options Chain 200.62 Put 190.00 8/29 No 0.33 0.34 0.34 -0.78 -69.65% 9,816 9,948 0.41 -0.07 14 70 None
PLTR Options Chain 156.18 Call 180.00 8/29 No 0.30 0.31 0.31 -0.10 -24.39% 9,801 7,693 0.57 0.06 11 51 None
OPEN Options Chain 3.60 Call 7.50 8/29 No 0.33 0.36 0.33 +0.28 +560.00% 9,792 6,569 3.52 0.27 7 23 None
AAPL Options Chain 225.39 Call 260.00 10/17 No 0.56 0.58 0.58 +0.11 +23.41% 9,749 16,920 0.21 0.07 8 64 None
PLTR Options Chain 156.18 Call 167.50 8/29 No 1.41 1.46 1.43 -0.08 -5.30% 9,719 16,183 0.50 0.23 11 51 None
ALK Options Chain 54.94 Call 57.50 10/17 No 5.30 5.50 5.05 +2.15 +74.14% 9,710 21,029 0.45 0.63 11 60 None
HOOD Options Chain 106.30 Call 116.00 8/29 No 1.12 1.13 1.13 +0.17 +17.71% 9,677 3,575 0.56 0.24 11 57 None
SOFI Options Chain 23.33 Call 30.00 1/16 Yes 2.35 2.36 2.38 +0.69 +40.83% 9,648 17,682 0.61 0.41 10 49 None
GME Options Chain 22.56 Call 25.00 8/29 No 0.06 0.07 0.09 -0.01 -10.00% 9,642 10,533 0.46 0.08 16 35 None
ALK Options Chain 54.94 Call 60.00 10/17 No 3.70 4.00 3.90 +1.90 +95.00% 9,641 1,140 0.43 0.53 11 60 None
NIO Options Chain 5.55 Call 8.00 9/19 Yes 0.20 0.22 0.21 +0.13 +162.50% 9,622 30,417 0.99 0.23 6 -7 None
NIO Options Chain 5.55 Call 15.00 1/15 Yes 0.71 0.72 0.71 +0.30 +73.18% 9,580 61,540 0.73 0.38 6 -7 None
TSLA Options Chain 320.11 Call 300.00 8/29 No 39.80 41.00 40.70 +17.30 +73.94% 9,577 1,125 0.59 0.94 8 49 None
MSTR Options Chain 337.20 Put 240.00 9/12 No 1.30 3.00 2.41 -0.93 -27.85% 9,576 2,850 1.13 -0.03 6 75 None
MSTR Options Chain 337.20 Put 345.00 8/29 No 4.80 5.00 4.86 -9.89 -67.06% 9,520 1,075 0.52 -0.29 6 75 None
SOFI Options Chain 23.33 Put 25.00 8/29 No 0.76 0.78 0.76 -1.19 -61.03% 9,516 527 0.57 -0.47 10 49 None
GOOGL Options Chain 199.75 Put 197.50 8/29 No 1.15 1.18 1.18 -2.04 -63.36% 9,483 1,772 0.37 -0.19 14 70 None
NVDA Options Chain 174.80 Put 164.00 9/19 Yes 3.40 3.50 3.50 -1.05 -23.08% 9,477 12,779 0.47 -0.23 16 59 None
GOOG Options Chain 200.62 Call 205.00 8/29 No 4.95 5.05 5.00 +2.52 +101.62% 9,461 5,365 0.35 0.59 14 70 None
AMZN Options Chain 222.29 Call 240.00 8/29 No 0.23 0.24 0.25 +0.13 +108.34% 9,450 7,333 0.23 0.07 14 65 None
HOOD Options Chain 106.30 Call 120.00 8/29 No 0.54 0.57 0.57 +0.07 +14.00% 9,441 14,088 0.58 0.13 11 57 None
PLTR Options Chain 156.18 Call 175.00 8/29 No 0.52 0.55 0.54 -0.10 -15.63% 9,435 7,896 0.53 0.10 11 51 None
OPEN Options Chain 3.60 Put 1.00 1/16 Yes 0.08 0.09 0.09 -0.02 -18.19% 9,425 15,744 1.82 -0.03 7 23 None
CHWY Options Chain 40.14 Call 37.00 8/29 No 2.63 2.80 2.92 -0.28 -8.75% 9,406 13,413 0.34 0.87 12 43 None
AMD Options Chain 163.35 Put 165.00 8/29 No 2.78 2.82 2.80 -2.34 -45.53% 9,404 4,205 0.44 -0.38 13 59 None
TSLA Options Chain 320.11 Call 357.50 8/29 No 2.65 2.69 2.68 +2.02 +306.07% 9,354 624 0.45 0.23 8 49 None
MRNA Options Chain 26.20 Call 27.50 8/29 No 0.59 0.62 0.56 +0.19 +51.36% 9,347 14,580 0.51 0.44 12 44 None
TSLA Options Chain 320.11 Call 367.50 8/29 No 1.32 1.35 1.32 +0.97 +277.15% 9,318 321 0.47 0.12 8 49 None
CHWY Options Chain 40.14 Call 43.00 8/29 No 0.12 0.13 0.13 -0.29 -69.05% 9,242 8,297 0.46 0.12 12 43 None
INTC Options Chain 23.50 Put 24.50 8/29 No 0.75 0.76 0.76 -0.73 -49.00% 9,236 1,480 0.66 -0.43 4 47 None
ONDS Options Chain 3.80 Call 1.00 12/19 Yes 3.40 3.60 3.49 +0.64 +22.46% 9,211 1,818 2.04 0.99 8 26 None
CHWY Options Chain 40.14 Call 44.00 9/05 No 0.16 0.21 0.21 -0.03 -12.50% 9,207 781 0.43 0.11 12 43 None
RIVN Options Chain 12.12 Call 15.00 10/17 No 0.42 0.43 0.43 +0.18 +72.00% 9,198 15,018 0.50 0.29 9 29 None
CRWV Options Chain 90.87 Put 55.00 10/17 No 0.48 0.60 0.49 -0.20 -28.99% 9,195 1,220 0.86 -0.03 3 21 None
XYZ Options Chain 79.12 Call 81.00 8/29 No 0.85 0.89 0.86 +0.71 +473.34% 9,192 179 0.36 0.34 19 58
Growth Stock List
SOFI Options Chain 23.33 Call 27.00 8/29 No 0.18 0.19 0.19 +0.13 +216.67% 9,180 3,772 0.57 0.18 10 49 None
NIO Options Chain 5.55 Call 7.00 6/18 Yes 1.33 1.42 1.36 +0.51 +60.00% 9,174 26,213 0.70 0.56 6 -7 None
BABA Options Chain 118.30 Call 135.00 10/17 Yes 3.95 4.15 4.05 +1.35 +50.00% 9,163 8,614 0.42 0.33 17 39 None
CHWY Options Chain 40.14 Call 40.00 9/12 Yes 2.20 2.25 2.38 -0.04 -1.66% 9,080 273 0.62 0.51 12 43 None
XYZ Options Chain 79.12 Call 79.00 8/29 No 1.66 1.71 1.77 +1.43 +420.59% 9,053 8,259 0.36 0.53 19 58
Growth Stock List
PDD Options Chain 122.96 Call 130.00 9/19 Yes 5.25 5.40 5.33 +1.68 +46.03% 9,047 27,309 0.46 0.47 17 39 None
UBER Options Chain 94.23 Call 100.00 9/19 No 2.17 2.26 2.23 +0.71 +46.72% 9,026 34,994 0.32 0.39 10 63 None
NVDA Options Chain 174.80 Put 162.50 8/29 Yes 1.25 1.26 1.26 -0.82 -39.43% 8,975 6,653 0.66 -0.15 16 59 None
NIO Options Chain 5.55 Call 7.50 8/29 No 0.08 0.09 0.09 +0.07 +350.00% 8,945 693 1.17 0.17 6 -7 None
OPEN Options Chain 3.60 Call 4.00 10/17 No 1.93 1.99 1.97 +1.04 +111.83% 8,922 9,560 2.10 0.75 7 23 None
MARA Options Chain 15.47 Call 18.00 9/19 No 0.50 0.52 0.53 +0.16 +43.25% 8,900 110,287 0.61 0.31 12 58 None
MRNA Options Chain 26.20 Call 28.00 8/29 No 0.42 0.43 0.43 +0.16 +59.26% 8,880 15,321 0.51 0.34 12 44 None
GOOG Options Chain 200.62 Call 215.00 8/29 No 1.18 1.23 1.18 +0.65 +122.65% 8,873 4,746 0.34 0.22 14 70 None
SBET Options Chain 18.04 Call 22.00 8/29 No 0.92 0.98 0.95 +0.60 +171.43% 8,850 4,695 1.22 0.41 7 21 None
TSLA Options Chain 320.11 Call 380.00 8/29 No 0.55 0.57 0.56 +0.37 +194.74% 8,843 9,539 0.49 0.05 8 49 None
VZ Options Chain 45.03 Call 45.50 9/05 No 0.16 0.19 0.18 -0.24 -57.15% 8,837 137 0.15 0.24 14 72 None
GME Options Chain 22.56 Call 23.50 8/29 No 0.19 0.20 0.20 -0.02 -9.10% 8,830 3,102 0.33 0.30 16 35 None
NIO Options Chain 5.55 Call 6.50 9/05 Yes 0.43 0.47 0.44 +0.31 +238.47% 8,828 4,430 1.06 0.49 6 -7 None
AMD Options Chain 163.35 Call 390.00 12/19 Yes 0.08 0.10 0.09 -0.02 -18.19% 8,824 18,041 0.55 0.00 13 59 None
PLTR Options Chain 156.18 Put 145.00 8/29 No 0.92 0.95 0.93 -0.79 -45.93% 8,809 5,644 0.62 -0.13 11 51 None
PLTR Options Chain 156.18 Put 100.00 8/29 No 0.04 0.07 0.07 0.00 0.00% 8,805 3,981 1.39 0.00 11 51 None
GME Options Chain 22.56 Call 24.00 8/29 No 0.12 0.13 0.12 -0.02 -14.29% 8,793 4,881 0.37 0.19 16 35 None
NVDA Options Chain 174.80 Call 255.00 8/29 Yes 0.00 0.01 0.01 -0.01 -50.00% 8,779 954 0.87 0.00 16 59 None
TSLA Options Chain 320.11 Call 350.00 10/17 No 22.10 22.25 22.15 +8.35 +60.51% 8,776 6,901 0.48 0.49 8 49 None
RIOT Options Chain 12.27 Put 9.00 9/19 No 0.05 0.09 0.08 -0.02 -20.00% 8,775 9,969 0.90 -0.08 9 48 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
SOFI Options Chain 23.33 Call 25.00 9/05 No 1.10 1.13 1.12 +0.62 +124.00% 8,752 3,891 0.55 0.53 10 49 None
SOFI Options Chain 23.33 Put 24.00 8/29 No 0.36 0.38 0.37 -0.94 -71.76% 8,703 1,131 0.58 -0.28 10 49 None
CHWY Options Chain 40.14 Call 40.50 8/29 No 0.56 0.58 0.55 -0.34 -38.21% 8,694 84 0.41 0.37 12 43 None
UBER Options Chain 94.23 Put 85.00 9/19 No 0.32 0.37 0.34 -0.33 -49.26% 8,685 15,932 0.35 -0.08 10 63 None
INTC Options Chain 23.50 Call 30.00 8/29 No 0.14 0.15 0.14 +0.10 +250.00% 8,659 12,895 1.00 0.09 4 47 None
INTC Options Chain 23.50 Call 27.50 8/29 No 0.29 0.30 0.30 +0.19 +172.73% 8,595 3,058 0.82 0.19 4 47 None
BA Options Chain 225.00 Put 225.00 8/29 No 1.21 1.32 1.32 -2.82 -68.12% 8,581 1,661 0.25 -0.26 5 49 None
AAPL Options Chain 225.39 Put 227.50 8/29 No 2.90 3.00 2.95 -1.80 -37.90% 8,580 3,138 0.25 -0.47 8 64 None
OPEN Options Chain 3.60 Put 2.00 9/19 No 0.06 0.07 0.07 -0.05 -41.67% 8,558 38,365 2.28 -0.04 7 23 None
NU Options Chain 13.66 Call 14.00 8/29 No 0.20 0.23 0.21 +0.04 +23.53% 8,552 3,028 0.32 0.47 13 41 None
NVDA Options Chain 174.80 Call 170.00 8/29 Yes 11.05 11.15 11.07 +1.77 +19.04% 8,544 11,599 0.63 0.72 16 59 None
WMT Options Chain 97.96 Call 100.00 8/29 No 0.17 0.19 0.19 -0.47 -71.22% 8,529 4,600 0.20 0.13 9 56 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 5 17 None
EMN Options Chain 66.01 Call 85.00 12/19 Yes 0.70 1.00 0.75 +0.22 +41.51% 8,495 8,199 0.32 0.14 13 69 None
SOFI Options Chain 23.33 Call 25.50 8/29 No 0.56 0.58 0.58 +0.39 +205.27% 8,482 1,856 0.55 0.43 10 49 None
TSLA Options Chain 320.11 Call 365.00 8/29 No 1.58 1.60 1.60 +1.20 +300.00% 8,469 3,601 0.46 0.15 8 49 None
NIO Options Chain 5.55 Call 4.00 9/19 Yes 2.33 2.43 2.37 +0.82 +52.91% 8,467 21,070 1.00 0.95 6 -7 None
NVDA Options Chain 174.80 Call 185.00 9/19 Yes 5.75 5.85 5.80 +0.85 +17.18% 8,446 106,821 0.43 0.41 16 59 None
CORZ Options Chain 13.79 Call 15.00 9/05 No 0.21 0.22 0.21 -0.19 -47.50% 8,435 34,154 0.63 0.25 4 25 None
MSTR Options Chain 337.20 Put 150.00 8/29 No 0.17 0.19 0.18 +0.04 +28.58% 8,425 4,365 5.07 0.00 6 75 None
OPEN Options Chain 3.60 Put 4.00 9/05 No 0.48 0.53 0.50 -0.41 -45.06% 8,392 938 2.65 -0.25 7 23 None
UPS Options Chain 86.15 Call 95.00 10/17 No 1.50 1.54 1.50 +0.35 +30.44% 8,372 14,164 0.25 0.28 11 60 None
NVDA Options Chain 174.80 Put 160.00 9/19 Yes 2.59 2.63 2.60 -0.75 -22.39% 8,321 42,407 0.49 -0.18 16 59 None
TSLA Options Chain 320.11 Call 370.00 9/19 No 7.40 7.50 7.44 +4.09 +122.09% 8,320 10,532 0.47 0.30 8 49 None
INTC Options Chain 23.50 Call 23.00 8/29 No 2.04 2.11 2.06 +0.96 +87.28% 8,302 9,412 0.65 0.82 4 47 None
INTC Options Chain 23.50 Call 30.00 9/05 No 0.22 0.23 0.22 +0.09 +69.24% 8,290 10,116 0.79 0.10 4 47 None
AMZN Options Chain 222.29 Call 250.00 10/17 No 2.10 2.16 2.16 +0.79 +57.67% 8,278 17,265 0.23 0.19 14 65 None
NIO Options Chain 5.55 Call 8.00 8/29 No 0.05 0.07 0.06 +0.05 +500.00% 8,273 1,470 1.28 0.11 6 -7 None
TSLA Options Chain 320.11 Call 340.00 9/05 No 11.60 11.70 11.65 +7.21 +162.39% 8,272 4,969 0.43 0.53 8 49 None
ONON Options Chain 44.58 Put 37.50 11/21 No 0.00 1.81 0.81 % 8,258 0 0.64 -0.14 11 53 None
RKT Options Chain 17.58 Call 20.00 9/05 No 0.72 0.74 0.75 +0.47 +167.86% 8,244 1,335 0.74 0.41 8 44 None
HOOD Options Chain 106.30 Call 125.00 9/19 No 2.59 2.66 2.62 +0.42 +19.10% 8,217 20,139 0.63 0.25 11 57 None
AFRM Options Chain 74.15 Put 70.00 8/29 Yes 1.98 2.10 2.09 -1.41 -40.29% 8,203 344 1.35 -0.21 4 44 None
MSFT Options Chain 504.55 Call 515.00 8/29 No 1.84 1.88 1.89 -0.40 -17.47% 8,183 3,065 0.16 0.26 13 68 None
INTC Options Chain 23.50 Call 30.00 11/21 Yes 1.18 1.20 1.20 +0.36 +42.86% 8,182 16,413 0.56 0.31 4 47 None
NVDA Options Chain 174.80 Call 210.00 6/18 Yes 16.60 16.70 16.68 +1.18 +7.62% 8,159 9,280 0.40 0.43 16 59 None
EMN Options Chain 66.01 Call 85.00 3/20 Yes 2.05 2.15 2.10 +0.63 +42.86% 8,133 30 0.33 0.23 13 69 None
PDD Options Chain 122.96 Call 130.00 8/29 Yes 3.80 3.90 3.85 +1.49 +63.14% 8,118 33,121 0.72 0.43 17 39 None
PLTR Options Chain 156.18 Call 175.00 9/19 No 3.25 3.35 3.32 +0.28 +9.22% 8,099 14,374 0.49 0.27 11 51 None
ONON Options Chain 44.58 Put 42.50 10/17 No 1.01 1.08 1.05 -0.63 -37.50% 8,069 9,115 0.38 -0.24 11 53 None
OPEN Options Chain 3.60 Call 7.00 1/16 Yes 1.71 1.80 1.80 +0.89 +97.81% 8,055 37,853 1.88 0.61 7 23 None
RKLB Options Chain 41.53 Call 45.00 10/17 No 4.90 5.00 5.00 +1.40 +38.89% 7,971 8,008 0.73 0.55 3 43 None
SOFI Options Chain 23.33 Call 24.50 8/29 No 1.06 1.09 1.06 +0.66 +165.00% 7,970 5,330 0.56 0.63 10 49 None
MSTR Options Chain 337.20 Put 200.00 9/05 No 0.88 1.03 0.98 -0.33 -25.20% 7,968 5,767 1.61 -0.01 6 75 None
PLTR Options Chain 156.18 Call 160.00 9/19 No 8.40 8.55 8.40 +0.55 +7.01% 7,939 11,017 0.50 0.52 11 51 None
HOOD Options Chain 106.30 Call 112.00 8/29 No 2.23 2.30 2.29 +0.45 +24.46% 7,877 8,296 0.56 0.39 11 57 None
AFRM Options Chain 74.15 Call 86.00 8/29 Yes 3.05 3.20 2.98 +1.55 +108.40% 7,872 265 1.25 0.37 4 44 None
INTC Options Chain 23.50 Call 40.00 6/18 Yes 1.17 1.21 1.18 +0.25 +26.89% 7,868 40,652 0.50 0.22 4 47 None
F Options Chain 11.33 Call 11.50 8/29 No 0.30 0.32 0.30 +0.19 +172.73% 7,789 11,716 0.26 0.71 14 52 None
TSLA Options Chain 320.11 Put 327.50 8/29 No 3.05 3.10 3.10 -9.15 -74.70% 7,776 1,687 0.43 -0.23 8 49 None
RKLB Options Chain 41.53 Call 50.00 12/19 No 6.15 6.30 6.21 +1.26 +25.46% 7,767 7,120 0.80 0.50 3 43 None
PDD Options Chain 122.96 Call 165.00 11/21 Yes 2.00 2.25 2.17 +0.87 +66.93% 7,759 279 0.44 0.16 17 39 None
CRWV Options Chain 90.87 Call 165.00 1/16 No 3.45 3.95 3.55 -0.24 -6.34% 7,754 749 0.77 0.18 3 21 None
OPEN Options Chain 3.60 Call 4.00 1/15 Yes 3.10 3.20 3.10 +1.11 +55.78% 7,740 30,497 1.48 0.81 7 23 None
NIO Options Chain 5.55 Call 9.50 9/05 Yes 0.07 0.08 0.08 +0.05 +166.67% 7,712 552 1.45 0.08 6 -7 None
NVDA Options Chain 174.80 Call 170.00 10/17 Yes 16.45 16.55 16.50 +1.75 +11.87% 7,678 18,989 0.42 0.66 16 59 None
MSFT Options Chain 504.55 Call 520.00 8/29 No 0.87 0.89 0.89 -0.36 -28.80% 7,664 2,931 0.16 0.15 13 68 None
RKT Options Chain 17.58 Call 20.00 9/19 No 1.15 1.21 1.21 +0.61 +101.67% 7,644 11,114 0.74 0.46 8 44 None
OPEN Options Chain 3.60 Put 2.00 9/12 No 0.05 0.06 0.06 -0.03 -33.34% 7,608 1,752 2.54 -0.04 7 23 None
RIVN Options Chain 12.12 Call 12.50 8/29 No 0.70 0.74 0.70 +0.51 +268.43% 7,580 4,549 0.48 0.78 9 29 None
LCID Options Chain 2.10 Call 3.00 9/19 No 0.03 0.04 0.03 -0.01 -25.00% 7,572 50,872 1.08 0.13 6 25 None
AMZN Options Chain 222.29 Call 235.00 9/05 No 1.71 1.79 1.77 +1.04 +142.47% 7,562 4,396 0.22 0.30 14 65 None
GOOGL Options Chain 199.75 Put 200.00 8/29 No 1.68 1.72 1.70 -2.65 -60.92% 7,552 10,415 0.36 -0.26 14 70 None
AS Options Chain 37.50 Call 45.00 9/19 No 0.90 0.95 0.91 +0.71 +355.00% 7,544 16,666 0.46 0.29 3 20 None
OPEN Options Chain 3.60 Put 2.00 8/29 No 0.01 0.02 0.02 +0.01 +100.00% 7,543 11,691 3.41 0.00 7 23 None
INTC Options Chain 23.50 Put 22.00 8/29 No 0.08 0.09 0.09 -0.15 -62.50% 7,521 7,071 0.64 -0.08 4 47 None
CORZ Options Chain 13.79 Call 14.50 8/29 No 0.15 0.16 0.16 -0.21 -56.76% 7,509 3,961 0.63 0.23 4 25 None
RUN Options Chain 14.74 Call 9.50 8/29 No 6.65 6.80 6.66 +1.76 +35.92% 7,507 15,155 2.25 1.00 6 39 None
RIOT Options Chain 12.27 Call 13.00 8/29 No 0.61 0.64 0.62 +0.37 +148.00% 7,502 8,232 0.70 0.58 9 48 None
NU Options Chain 13.66 Call 14.50 8/29 No 0.06 0.08 0.08 0.00 0.00% 7,466 1,539 0.33 0.20 13 41 None
HPE Options Chain 21.82 Call 24.00 10/17 Yes 0.81 0.85 0.85 +0.23 +37.10% 7,450 122 0.40 0.37 15 60 None
CRWV Options Chain 90.87 Call 105.00 8/29 No 0.75 0.89 0.86 +0.08 +10.26% 7,450 3,945 0.78 0.16 3 21 None
COIN Options Chain 300.28 Call 350.00 8/29 No 2.00 2.05 2.02 +1.23 +155.70% 7,435 5,567 0.59 0.15 14 65 None
PDD Options Chain 122.96 Put 120.00 8/29 Yes 1.97 1.98 1.97 -1.34 -40.49% 7,432 5,718 0.69 -0.25 17 39 None
AMZN Options Chain 222.29 Put 220.00 8/29 No 0.49 0.51 0.50 -2.08 -80.62% 7,404 5,650 0.26 -0.11 14 65 None
PTON Options Chain 7.69 Put 7.00 9/19 No 0.13 0.16 0.17 -0.05 -22.73% 7,401 16,057 0.58 -0.21 5 32 None
MARA Options Chain 15.47 Call 19.00 8/29 No 0.04 0.05 0.04 +0.01 +33.34% 7,397 1,923 0.72 0.05 12 58 None
WULF Options Chain 9.16 Call 10.50 8/29 No 0.05 0.10 0.10 -0.04 -28.58% 7,373 4,099 0.93 0.19 3 32 None
SOFI Options Chain 23.33 Call 25.00 1/16 Yes 4.10 4.15 4.10 +1.00 +32.26% 7,358 53,648 0.62 0.60 10 49 None
NIO Options Chain 5.55 Call 6.00 2/20 Yes 1.37 1.43 1.39 +0.55 +65.48% 7,355 8,080 0.69 0.64 6 -7 None
COIN Options Chain 300.28 Call 320.00 8/29 No 9.45 9.75 9.70 +6.30 +185.30% 7,347 7,749 0.53 0.52 14 65 None
NVDA Options Chain 174.80 Put 135.00 8/29 Yes 0.10 0.11 0.11 -0.01 -8.34% 7,337 3,702 0.92 0.00 16 59 None
MMM Options Chain 154.20 Call 130.00 9/19 No 28.35 28.85 28.85 +3.95 +15.87% 7,322 282 0.41 1.00 12 66 None