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
SPCX Options Chain 114.49 Call 320.00 8/14 No 0.05 0.06 0.05 +0.04 +400.00% 128,978 17,702 2.31 0.00 2 35 None
NVDA Options Chain 223.96 Call 225.00 8/10 No 1.45 1.48 1.47 +0.69 +88.47% 100,748 12,878 0.24 0.42 13 58 None
HTZ Options Chain 2.57 Call 2.50 8/14 Yes 0.23 0.24 0.24 +0.06 +33.34% 89,071 26,145 2.61 0.47 10 21 None
PCG Options Chain 17.46 Call 22.00 9/18 No 0.15 0.20 0.17 +0.02 +13.34% 77,568 19,322 0.53 0.11 9 50 None
NVDA Options Chain 223.96 Call 222.50 8/10 No 2.74 2.78 2.80 +1.45 +107.41% 59,140 7,525 0.24 0.62 13 58 None
HTZ Options Chain 2.57 Call 2.50 8/21 Yes 0.29 0.30 0.30 +0.08 +36.37% 57,580 14,012 2.17 0.50 10 21 None
PCG Options Chain 17.46 Call 19.00 9/18 No 0.46 0.60 0.53 +0.14 +35.90% 56,077 97,135 0.45 0.32 9 50 None
CMCSA Options Chain 25.11 Put 20.00 8/21 No 0.00 0.02 0.01 0.00 0.00% 55,417 56,503 0.60 0.00 11 57 None
MSTR Options Chain 100.01 Call 105.00 8/14 No 2.00 2.05 2.02 +0.77 +61.60% 55,401 2,920 0.72 0.32 4 54 None
TSLA Options Chain 320.47 Call 330.00 8/10 No 2.80 2.88 2.81 +1.45 +106.62% 54,174 3,441 0.29 0.44 8 58 None
MCHP Options Chain 80.77 Call 75.00 9/18 Yes 11.30 12.10 11.60 +5.08 +77.92% 53,155 56,599 0.54 0.77 8 59 None
MCHP Options Chain 80.77 Call 65.00 12/18 Yes 22.40 25.40 23.80 +6.88 +40.67% 52,968 66,252 0.64 0.81 8 59 None
PLTR Options Chain 172.01 Call 155.00 9/18 No 22.15 22.40 22.27 +11.07 +98.84% 51,301 60,221 0.51 0.76 11 52 None
PLTR Options Chain 172.01 Call 175.00 12/18 No 23.10 23.35 23.26 +9.11 +64.39% 50,992 2,405 0.56 0.57 11 52 None
NVDA Options Chain 223.96 Put 220.00 8/10 No 0.62 0.66 0.64 -2.81 -81.45% 49,512 3,600 0.25 -0.23 13 58 None
HTZ Options Chain 2.57 Call 3.00 8/14 Yes 0.16 0.17 0.17 +0.04 +30.77% 49,118 13,155 3.07 0.35 10 21 None
MARA Options Chain 10.09 Call 10.50 8/14 Yes 0.28 0.30 0.29 -0.48 -62.34% 46,563 732 0.82 0.38 4 41 None
SPCX Options Chain 114.49 Put 100.00 8/14 No 0.16 0.17 0.16 -1.09 -87.20% 45,794 19,777 1.06 -0.02 2 35 None
AAPL Options Chain 312.56 Call 315.00 8/10 No 1.00 1.09 1.05 -0.54 -33.97% 45,566 6,956 0.16 0.36 9 65 None
MSTR Options Chain 100.01 Call 110.00 8/14 No 0.99 1.05 1.02 +0.41 +67.22% 44,671 2,324 0.74 0.19 4 54 None
WOLF Options Chain 32.87 Put 20.00 9/18 No 0.65 0.78 0.70 -0.55 -44.00% 41,083 48,219 1.30 -0.08 8 36 None
MARA Options Chain 10.09 Call 11.50 8/14 Yes 0.08 0.10 0.09 -0.31 -77.50% 39,590 2,783 0.87 0.14 4 41 None
TSLA Options Chain 320.47 Call 325.00 8/10 No 5.40 5.70 5.55 +3.05 +122.00% 38,319 1,579 0.28 0.68 8 58 None
NVDA Options Chain 223.96 Call 225.00 8/14 No 3.55 3.70 3.62 +1.23 +51.47% 36,801 38,065 0.33 0.47 13 58 None
TSLA Options Chain 320.47 Put 120.00 8/14 No 0.00 0.01 0.01 0.00 0.00% 36,731 2,276 2.27 0.00 8 58 None
NVDA Options Chain 223.96 Call 230.00 8/14 No 1.78 1.83 1.81 +0.59 +48.37% 36,343 25,477 0.33 0.29 13 58 None
TSLA Options Chain 320.47 Call 327.50 8/10 No 3.95 4.10 4.05 +2.19 +117.75% 35,607 908 0.28 0.56 8 58 None
WOLF Options Chain 32.87 Put 25.00 9/18 No 1.82 1.94 1.89 -1.36 -41.85% 35,503 9,751 1.25 -0.20 8 36 None
SPCX Options Chain 114.49 Put 120.00 8/14 No 1.97 2.01 2.01 -7.88 -79.68% 34,666 4,944 0.95 -0.20 2 35 None
TSLA Options Chain 320.47 Call 335.00 8/10 No 1.23 1.28 1.22 +0.48 +64.87% 32,856 1,794 0.29 0.25 8 58 None
NVDA Options Chain 223.96 Call 230.00 8/10 No 0.28 0.30 0.29 +0.09 +45.00% 32,075 8,265 0.25 0.14 13 58 None
SPCX Options Chain 114.49 Call 130.00 8/14 No 8.65 8.90 8.75 +6.45 +280.44% 31,846 10,892 0.96 0.60 2 35 None
SPCX Options Chain 114.49 Call 150.00 8/14 No 2.37 2.41 2.40 +1.75 +269.24% 31,802 9,394 1.05 0.24 2 35 None
MSTR Options Chain 100.01 Call 107.00 8/14 No 1.49 1.61 1.55 +0.59 +61.46% 31,201 555 0.72 0.26 4 54 None
AG Options Chain 17.33 Put 10.00 1/15 No 0.24 0.26 0.26 -0.08 -23.53% 31,013 117,123 0.70 -0.06 19 55
Growth Stock List
SPCX Options Chain 114.49 Call 140.00 8/14 No 4.60 4.70 4.70 +3.50 +291.67% 30,858 5,643 1.00 0.38 2 35 None
NVDA Options Chain 223.96 Call 227.50 8/10 No 0.68 0.71 0.71 +0.30 +73.18% 30,258 3,175 0.25 0.26 13 58 None
PLTR Options Chain 172.01 Call 170.00 8/14 No 5.80 5.95 5.85 +5.03 +613.42% 29,927 8,705 0.50 0.59 11 52 None
MSTR Options Chain 100.01 Call 111.00 8/14 No 0.86 0.92 0.87 +0.35 +67.31% 29,571 1,200 0.75 0.16 4 54 None
SPCX Options Chain 114.49 Put 110.00 8/14 No 0.54 0.56 0.55 -3.65 -86.91% 29,546 11,168 0.97 -0.08 2 35 None
WULF Options Chain 17.08 Call 24.00 9/18 No 0.37 0.51 0.40 -0.22 -35.49% 29,126 22,668 0.92 0.17 2 38 None
MSTR Options Chain 100.01 Call 106.00 8/14 No 1.72 1.80 1.76 +0.66 +60.00% 28,918 13,147 0.72 0.29 4 54 None
TSLA Options Chain 320.47 Put 330.00 8/10 No 4.20 4.35 4.25 -7.60 -64.14% 28,469 158 0.30 -0.56 8 58 None
NVDA Options Chain 223.96 Put 222.50 8/10 No 1.30 1.34 1.34 -3.46 -72.09% 28,142 450 0.24 -0.38 13 58 None
AI Options Chain 9.90 Call 10.50 8/14 No 0.15 0.24 0.19 +0.04 +26.67% 27,228 494 0.56 0.37 7 26 None
DKNG Options Chain 21.43 Call 30.00 11/20 Yes 1.19 1.27 1.23 +0.29 +30.86% 26,752 82,634 0.58 0.30 7 43 None
NVDA Options Chain 223.96 Call 220.00 8/10 No 4.40 4.70 4.60 +2.25 +95.75% 26,509 9,854 0.26 0.77 13 58 None
DKNG Options Chain 21.43 Call 37.50 11/20 Yes 0.32 0.41 0.39 +0.20 +105.27% 25,119 73,499 0.59 0.10 7 43 None
HTZ Options Chain 2.57 Call 2.00 8/14 Yes 0.37 0.41 0.40 +0.12 +42.86% 24,956 18,514 2.03 0.71 10 21 None
AAPL Options Chain 312.56 Call 312.50 8/10 No 2.06 2.21 2.21 -0.39 -15.00% 24,845 2,582 0.16 0.57 9 65 None
TSLA Options Chain 320.47 Call 350.00 8/14 No 1.45 1.49 1.46 +0.44 +43.14% 24,284 7,627 0.42 0.16 8 58 None
TSLA Options Chain 320.47 Call 340.00 8/10 No 0.51 0.53 0.53 +0.13 +32.50% 24,187 2,426 0.31 0.12 8 58 None
TSLA Options Chain 320.47 Call 332.50 8/10 No 1.88 1.95 1.91 +0.91 +91.00% 24,006 904 0.29 0.34 8 58 None
NN Options Chain 16.31 Call 18.00 12/18 No 3.90 4.30 4.00 +0.40 +11.12% 23,505 8,747 1.16 0.59 4 18 None
NN Options Chain 16.31 Call 18.00 9/18 No 2.00 2.20 2.00 +0.40 +25.00% 23,385 47,520 1.20 0.50 4 18 None
MSTR Options Chain 100.01 Call 102.00 8/14 No 2.95 3.05 3.00 +1.10 +57.90% 23,069 1,297 0.71 0.43 4 54 None
SPCX Options Chain 114.49 Call 120.00 8/14 No 15.05 15.50 15.05 +10.41 +224.36% 22,821 14,295 0.93 0.80 2 35 None
AI Options Chain 9.90 Call 11.50 8/14 No 0.03 0.05 0.04 0.00 0.00% 22,603 335 0.64 0.07 7 26 None
NVDA Options Chain 223.96 Call 225.00 8/21 No 5.55 5.65 5.59 +1.54 +38.03% 22,545 37,498 0.34 0.49 13 58 None
SPCX Options Chain 114.49 Call 135.00 8/14 No 6.30 6.55 6.35 +4.75 +296.88% 22,282 10,114 0.98 0.48 2 35 None
TSLA Options Chain 320.47 Call 335.00 8/14 No 4.60 4.75 4.69 +1.81 +62.85% 21,720 2,947 0.40 0.38 8 58 None
CIFR Options Chain 18.47 Put 15.00 8/14 No 0.20 0.28 0.26 +0.08 +44.45% 21,642 646 1.14 -0.16 4 39 None
SPCX Options Chain 114.49 Call 125.00 8/14 No 11.50 11.85 11.53 +8.30 +256.97% 20,513 5,768 0.94 0.71 2 35 None
WULF Options Chain 17.08 Call 21.00 9/18 No 0.79 0.90 0.85 -0.40 -32.00% 20,471 17,112 0.89 0.30 2 38 None
HTZ Options Chain 2.57 Put 2.00 8/14 Yes 0.13 0.14 0.13 -0.14 -51.86% 20,468 7,615 2.07 -0.29 10 21 None
NVDA Options Chain 223.96 Put 215.00 8/14 No 1.08 1.12 1.11 -1.89 -63.00% 20,466 3,143 0.34 -0.19 13 58 None
NVDA Options Chain 223.96 Call 235.00 8/14 No 0.79 0.82 0.81 +0.18 +28.58% 20,330 25,911 0.33 0.15 13 58 None
TSLA Options Chain 320.47 Put 327.50 8/10 No 2.91 2.99 2.97 -7.43 -71.45% 20,246 186 0.30 -0.44 8 58 None
IBM Options Chain 233.75 Call 210.00 8/21 No 25.20 27.80 26.65 +2.50 +10.36% 20,226 3,541 0.59 1.00 9 66 None
MU Options Chain 889.79 Put 105.00 8/14 No 0.00 0.01 0.01 0.00 0.00% 20,159 31 0.00 0.00 18 76 None
TSLA Options Chain 320.47 Put 325.00 8/10 No 1.92 1.99 1.98 -5.72 -74.29% 20,093 1,427 0.30 -0.32 8 58 None
WULF Options Chain 17.08 Call 27.00 9/18 No 0.19 0.22 0.22 -0.14 -38.89% 20,062 28,930 0.91 0.09 2 38 None
ARDX Options Chain 3.74 Put 4.00 10/16 No 0.25 0.40 0.31 +0.11 +55.00% 20,026 384 0.45 -0.43 8 34
Small Cap Stock List
RXT Options Chain 4.81 Call 7.00 1/15 Yes 1.15 1.55 1.25 0.00 0.00% 20,024 3,035 1.52 0.53 8 26 None
SPCX Options Chain 114.49 Call 145.00 8/21 No 5.55 5.65 5.65 +3.88 +219.21% 19,988 5,077 0.96 0.36 2 35 None
PLTR Options Chain 172.01 Call 180.00 8/14 No 1.96 2.01 1.98 +1.77 +842.86% 19,983 5,038 0.51 0.27 11 52 None
HTZ Options Chain 2.57 Call 3.00 8/21 Yes 0.20 0.22 0.21 +0.05 +31.25% 19,952 9,340 2.43 0.38 10 21 None
WULF Options Chain 17.08 Call 18.00 9/18 No 1.65 1.77 1.75 -0.50 -22.23% 19,859 3,130 0.90 0.50 2 38 None
MSTR Options Chain 100.01 Call 109.00 8/14 No 1.13 1.22 1.17 +0.48 +69.57% 19,766 372 0.74 0.21 4 54 None
PLTR Options Chain 172.01 Call 170.00 8/21 No 7.85 8.00 7.91 +6.08 +332.24% 19,750 7,205 0.51 0.57 11 52 None
CCJ Options Chain 94.50 Put 75.00 8/21 No 0.00 0.24 0.03 -0.03 -50.00% 19,636 20,102 0.79 0.00 13 56 None
NVDA Options Chain 223.96 Call 230.00 8/21 No 3.50 3.55 3.55 +0.99 +38.68% 19,612 81,227 0.34 0.36 13 58 None
STLN Options Chain 6.41 Call 6.00 11/20 No 1.15 1.45 1.30 +0.75 +136.37% 19,232 22,268 0.60 0.55 3 16 None
STLN Options Chain 6.41 Call 7.00 11/20 No 0.60 1.05 0.76 % 19,175 1,602 1.70 0.37 3 16 None
AAPL Options Chain 312.56 Call 320.00 8/14 No 1.51 1.59 1.53 -0.40 -20.73% 19,114 8,471 0.23 0.26 9 65 None
AAPL Options Chain 312.56 Call 317.50 8/10 No 0.48 0.54 0.50 -0.42 -45.66% 19,096 6,757 0.17 0.20 9 65 None
RIOT Options Chain 20.52 Call 21.00 8/14 No 0.90 1.10 1.04 -0.98 -48.52% 18,564 872 1.08 0.47 5 44 None
PFE Options Chain 26.76 Put 26.00 8/14 No 0.06 0.07 0.06 -0.16 -72.73% 18,370 1,942 0.20 -0.15 7 59 None
ADBE Options Chain 260.24 Put 210.00 10/16 Yes 3.95 4.45 3.95 -1.24 -23.90% 18,368 260 0.53 -0.13 9 54 None
ADBE Options Chain 260.24 Put 160.00 10/16 Yes 0.26 1.10 0.45 -0.74 -62.19% 18,106 225 0.62 -0.02 9 54 None
TSM Options Chain 420.35 Put 320.00 8/21 No 0.08 0.20 0.15 -0.05 -25.00% 18,056 8,072 0.59 0.00 23 65
Dividend Stock List
SPCX Options Chain 114.49 Call 150.00 9/18 No 9.30 9.55 9.30 +5.30 +132.50% 17,983 20,104 0.85 0.40 2 35 None
NN Options Chain 16.31 Call 30.00 9/18 No 0.20 0.35 0.25 -0.05 -16.67% 17,914 31,319 1.19 0.12 4 18 None
MARA Options Chain 10.09 Call 11.00 8/14 Yes 0.16 0.17 0.16 -0.38 -70.37% 17,876 1,286 0.85 0.24 4 41 None
PTON Options Chain 5.53 Call 8.00 1/15 Yes 0.29 0.35 0.31 -0.01 -3.13% 17,775 39,562 0.62 0.28 7 29 None
MSTR Options Chain 100.01 Call 100.00 8/14 No 3.80 3.95 3.88 +1.31 +50.98% 17,598 6,144 0.70 0.52 4 54 None
AAPL Options Chain 312.56 Call 315.00 8/12 No 2.30 2.42 2.23 -0.42 -15.85% 17,541 2,029 0.22 0.42 9 65 None
AAPL Options Chain 312.56 Call 320.00 8/21 No 3.00 3.15 3.15 -0.15 -4.55% 17,441 23,966 0.23 0.34 9 65 None
MSTR Options Chain 100.01 Call 104.00 8/14 No 2.25 2.39 2.32 +0.75 +47.78% 17,209 520 0.72 0.36 4 54 None
SPCX Options Chain 114.49 Put 105.00 8/14 No 0.28 0.30 0.29 -2.06 -87.66% 17,191 13,729 1.01 -0.05 2 35 None
TSLA Options Chain 320.47 Put 335.00 8/10 No 7.55 7.80 7.50 -9.85 -56.78% 17,091 71 0.31 -0.75 8 58 None
NVDA Options Chain 223.96 Put 212.50 8/14 No 0.72 0.75 0.73 -1.51 -67.42% 17,006 13,665 0.35 -0.13 13 58 None
AAPL Options Chain 312.56 Call 320.00 8/10 No 0.20 0.26 0.24 -0.31 -56.37% 16,920 8,380 0.18 0.10 9 65 None
SPCX Options Chain 114.49 Put 100.00 8/21 No 0.57 0.61 0.59 -1.87 -76.02% 16,635 27,853 0.96 -0.05 2 35 None
NVDA Options Chain 223.96 Call 210.00 8/14 No 14.45 14.70 14.57 +3.57 +32.46% 16,615 8,474 0.36 0.91 13 58 None
TSLA Options Chain 320.47 Call 330.00 8/14 No 6.60 6.70 6.70 +2.69 +67.09% 16,555 3,108 0.39 0.49 8 58 None
NU Options Chain 14.11 Call 15.00 8/21 Yes 0.19 0.22 0.20 -0.07 -25.93% 16,495 43,003 0.56 0.25 13 54 None
TSLA Options Chain 320.47 Call 320.00 8/10 No 9.15 9.40 9.45 +5.20 +122.36% 16,463 2,495 0.27 0.85 8 58 None
SIRI Options Chain 29.91 Call 30.50 8/14 No 0.03 0.54 0.15 -0.16 -51.62% 16,425 231 0.37 0.27 11 61 None
SIRI Options Chain 29.91 Call 31.00 8/14 No 0.00 0.28 0.16 -0.05 -23.81% 16,312 302 0.36 0.18 11 61 None
FIGR Options Chain 28.40 Put 27.00 8/14 No 1.05 1.40 1.19 -0.14 -10.53% 16,307 114 1.24 -0.34 3 18 None
HTZ Options Chain 2.57 Call 2.00 9/18 Yes 0.59 0.60 0.62 +0.20 +47.62% 16,185 34,157 1.59 0.70 10 21 None
WBD Options Chain 26.78 Call 28.00 11/20 No 0.81 0.95 0.85 +0.27 +46.56% 15,914 45,108 0.25 0.39 3 19 None
NVDA Options Chain 223.96 Call 232.50 8/14 No 1.19 1.24 1.23 +0.40 +48.20% 15,840 25,412 0.33 0.22 13 58 None
PLTR Options Chain 172.01 Call 175.00 8/14 No 3.45 3.60 3.51 +3.12 +800.00% 15,682 4,541 0.50 0.42 11 52 None
HTZ Options Chain 2.57 Call 4.00 8/21 Yes 0.14 0.16 0.15 +0.04 +36.37% 15,671 11,262 2.98 0.26 10 21 None
BTG Options Chain 4.09 Call 5.00 11/20 Yes 0.60 0.65 0.65 +0.40 +160.00% 15,590 1,507 0.57 0.57 13 47 None
AMZN Options Chain 272.19 Call 300.00 9/18 No 3.35 3.55 3.45 +0.15 +4.55% 15,503 27,112 0.30 0.22 9 61 None
PTON Options Chain 5.53 Call 6.00 10/16 Yes 0.40 0.44 0.43 +0.02 +4.88% 15,500 6,531 0.56 0.46 7 29 None
CVX Options Chain 189.30 Call 200.00 8/14 No 0.20 0.30 0.21 -0.23 -52.28% 15,395 890 0.34 0.03 11 69 None
INTC Options Chain 101.65 Call 110.00 8/14 No 1.27 1.32 1.27 -0.18 -12.42% 15,367 8,521 0.72 0.23 5 55 None
TSLA Options Chain 320.47 Put 200.00 8/14 No 0.02 0.03 0.02 -0.02 -50.00% 15,256 689 1.25 0.00 8 58 None
WOLF Options Chain 32.87 Put 17.50 9/18 No 0.30 0.42 0.35 -0.30 -46.16% 15,215 50,235 1.30 -0.04 8 36 None
NU Options Chain 14.11 Put 13.00 8/21 Yes 0.24 0.30 0.25 +0.05 +25.00% 15,204 11,122 0.57 -0.27 13 54 None
SPCX Options Chain 114.49 Put 110.00 9/18 No 4.85 5.00 4.95 -5.35 -51.95% 15,193 23,285 0.83 -0.20 2 35 None
AAPL Options Chain 312.56 Call 315.00 8/14 No 3.10 3.20 3.10 -0.45 -12.68% 15,179 7,795 0.23 0.45 9 65 None
NVDA Options Chain 223.96 Put 217.50 8/10 No 0.29 0.31 0.30 -1.93 -86.55% 15,156 1,912 0.27 -0.14 13 58 None
CORZ Options Chain 21.24 Call 25.00 8/21 No 0.10 0.30 0.25 +0.01 +4.17% 15,097 38,843 0.74 0.13 5 30 None
NU Options Chain 14.11 Put 14.00 8/21 Yes 0.65 0.91 0.69 +0.17 +32.70% 15,045 8,967 0.64 -0.53 13 54 None
NOK Options Chain 9.50 Call 12.00 8/21 No 0.03 0.04 0.03 -0.02 -40.00% 14,971 67,915 0.77 0.04 11 44 None
TSLA Options Chain 320.47 Put 130.00 8/14 No 0.00 0.01 0.01 0.00 0.00% 14,906 2,464 2.10 0.00 8 58 None
SMCI Options Chain 29.76 Call 31.00 8/14 Yes 2.24 2.32 2.29 +0.71 +44.94% 14,906 12,661 1.30 0.54 14 53 None
SPCX Options Chain 114.49 Put 125.00 9/18 No 10.55 10.70 10.59 -8.67 -45.02% 14,884 9,119 0.83 -0.36 2 35 None
SPCX Options Chain 114.49 Put 125.00 8/14 No 3.40 3.50 3.40 -10.29 -75.17% 14,841 2,969 0.95 -0.29 2 35 None
NVDA Options Chain 223.96 Put 215.00 8/10 No 0.13 0.15 0.13 -1.17 -90.00% 14,653 1,664 0.29 -0.08 13 58 None
NVDA Options Chain 223.96 Call 240.00 8/14 No 0.34 0.36 0.34 +0.01 +3.03% 14,639 7,584 0.34 0.07 13 58 None
NFLX Options Chain 74.14 Call 75.00 8/14 No 0.91 0.94 0.91 -0.01 -1.09% 14,599 5,524 0.31 0.41 7 56 None
VST Options Chain 140.59 Call 155.00 8/21 Yes 1.14 1.37 1.28 -0.98 -43.37% 14,582 15,947 0.49 0.19 6 56 None
VST Options Chain 140.59 Call 165.00 8/21 Yes 0.36 0.39 0.39 -0.49 -55.69% 14,530 51,872 0.50 0.07 6 56 None
TSLA Options Chain 320.47 Put 320.00 8/10 No 0.73 0.76 0.76 -3.92 -83.77% 14,477 1,215 0.30 -0.15 8 58 None
TSLA Options Chain 320.47 Put 332.50 8/10 No 5.75 5.95 5.65 -8.97 -61.36% 14,453 58 0.30 -0.66 8 58 None
NVDA Options Chain 223.96 Call 220.00 8/14 No 6.40 6.55 6.45 +2.30 +55.43% 14,253 11,427 0.33 0.66 13 58 None
PTON Options Chain 5.53 Call 6.00 1/15 Yes 0.85 0.87 0.85 +0.06 +7.60% 14,232 4,480 0.65 0.53 7 29 None
PLTR Options Chain 172.01 Call 165.00 8/14 No 8.95 9.20 9.05 +7.44 +462.12% 14,199 7,111 0.51 0.74 11 52 None
AAPL Options Chain 312.56 Put 307.50 8/10 No 0.29 0.33 0.32 -0.65 -67.01% 14,195 1,307 0.18 -0.11 9 65 None
SMCI Options Chain 29.76 Call 34.00 8/14 Yes 1.25 1.26 1.26 +0.40 +46.52% 14,087 4,339 1.35 0.35 14 53 None
XOM Options Chain 153.04 Call 165.00 8/14 No 0.11 0.15 0.12 -0.22 -64.71% 13,907 842 0.32 0.04 13 72 None
HTZ Options Chain 2.57 Call 2.00 8/21 Yes 0.46 0.48 0.48 +0.14 +41.18% 13,888 24,116 1.92 0.70 10 21 None
PLTR Options Chain 172.01 Call 172.50 8/14 No 4.55 4.65 4.60 +4.03 +707.02% 13,820 605 0.50 0.50 11 52 None
PTON Options Chain 5.53 Call 5.00 8/21 Yes 0.62 0.79 0.71 +0.11 +18.34% 13,786 14,240 0.87 0.88 7 29 None
HOOD Options Chain 91.18 Call 100.00 8/14 No 0.93 0.98 0.94 +0.16 +20.52% 13,716 3,623 0.62 0.22 10 53 None
TSLA Options Chain 320.47 Call 340.00 8/14 No 3.15 3.25 3.15 +1.13 +55.95% 13,703 7,276 0.40 0.28 8 58 None
SPCX Options Chain 114.49 Put 115.00 8/14 No 1.06 1.08 1.09 -5.61 -83.74% 13,699 5,657 0.95 -0.13 2 35 None
SMCI Options Chain 29.76 Call 31.50 8/14 Yes 2.07 2.12 2.08 +0.58 +38.67% 13,663 4,366 1.32 0.51 14 53 None
SPCX Options Chain 114.49 Call 150.00 8/21 No 4.40 4.50 4.50 +3.10 +221.43% 13,553 31,193 0.98 0.30 2 35 None
NVDA Options Chain 223.96 Call 225.00 8/12 No 2.75 2.83 2.82 +1.20 +74.08% 13,516 2,453 0.31 0.46 13 58 None
MARA Options Chain 10.09 Call 10.00 8/14 Yes 0.49 0.52 0.51 -0.57 -52.78% 13,515 392 0.84 0.55 4 41 None
SPCX Options Chain 114.49 Call 145.00 8/14 No 3.30 3.40 3.36 +2.49 +286.21% 13,500 8,620 1.02 0.30 2 35 None
HTZ Options Chain 2.57 Call 3.50 8/14 Yes 0.11 0.14 0.14 +0.03 +27.28% 13,450 1,576 3.41 0.27 10 21 None
HTZ Options Chain 2.57 Call 3.00 9/18 Yes 0.30 0.34 0.30 +0.06 +25.00% 13,368 15,252 1.77 0.45 10 21 None
AMC Options Chain 2.57 Put 2.50 9/18 No 0.27 0.30 0.27 -0.01 -3.58% 13,302 7,611 0.94 -0.40 7 30 None
COIN Options Chain 146.12 Call 165.00 8/14 No 1.81 1.93 1.88 +0.83 +79.05% 13,296 992 0.68 0.24 7 55 None
NVDA Options Chain 223.96 Call 222.50 8/12 No 4.00 4.15 4.06 +1.73 +74.25% 13,142 4,631 0.32 0.58 13 58 None
AMC Options Chain 2.57 Call 3.00 8/21 No 0.07 0.08 0.08 -0.01 -11.12% 13,029 88,996 1.03 0.27 7 30 None
AAPL Options Chain 312.56 Put 310.00 8/10 No 0.72 0.79 0.75 -0.93 -55.36% 12,993 762 0.17 -0.24 9 65 None
INTC Options Chain 101.65 Call 105.00 8/14 No 2.60 2.69 2.66 +0.14 +5.56% 12,970 5,636 0.72 0.39 5 55 None
COIN Options Chain 146.12 Call 157.50 8/14 No 3.70 4.05 3.90 +1.85 +90.25% 12,938 444 0.66 0.41 7 55 None
GOOGL Options Chain 358.90 Call 360.00 8/14 No 3.20 3.35 3.28 -2.57 -43.94% 12,769 1,697 0.28 0.36 10 65 None
PLTR Options Chain 172.01 Put 165.00 8/14 No 1.92 1.95 1.93 -8.47 -81.45% 12,712 382 0.50 -0.26 11 52 None
GOOGL Options Chain 358.90 Call 360.00 8/10 No 0.72 0.80 0.72 -2.17 -75.09% 12,654 321 0.20 0.19 10 65 None
TMC Options Chain 4.57 Call 8.00 9/18 Yes 0.08 0.12 0.10 +0.04 +66.67% 12,650 605 1.21 0.12 7 33 None
NOW Options Chain 124.88 Call 130.00 8/21 No 3.20 3.35 3.30 +1.60 +94.12% 12,636 8,630 0.54 0.38 7 54 None
AMZN Options Chain 272.19 Call 280.00 8/14 No 2.16 2.32 2.26 -0.04 -1.74% 12,604 4,045 0.29 0.33 9 61 None
RIOT Options Chain 20.52 Call 23.00 8/14 No 0.43 0.46 0.44 -0.36 -45.00% 12,568 504 1.12 0.26 5 44 None
MU Options Chain 889.79 Call 900.00 8/10 No 8.10 8.95 9.05 -7.35 -44.82% 12,482 4,048 0.55 0.33 18 76 None
SMCI Options Chain 29.76 Call 33.50 8/14 Yes 1.36 1.43 1.41 +0.49 +53.27% 12,426 10,577 1.35 0.38 14 53 None
NVDA Options Chain 223.96 Put 220.00 8/14 No 2.33 2.43 2.37 -2.93 -55.29% 12,394 3,232 0.33 -0.34 13 58 None
NVDA Options Chain 223.96 Call 227.50 8/14 No 2.57 2.64 2.61 +0.95 +57.23% 12,280 26,026 0.33 0.38 13 58 None
AAPL Options Chain 312.56 Put 312.50 8/10 No 1.49 1.60 1.54 -1.21 -44.00% 12,234 587 0.17 -0.43 9 65 None
HPQ Options Chain 28.08 Put 29.00 9/18 Yes 1.92 2.06 2.00 -0.59 -22.78% 12,230 285 0.60 -0.41 14 54 None
NVDA Options Chain 223.96 Call 240.00 8/21 No 1.19 1.22 1.20 +0.28 +30.44% 12,213 39,685 0.34 0.16 13 58 None
PLTR Options Chain 172.01 Put 160.00 8/14 No 0.91 0.94 0.93 -5.90 -86.39% 12,198 1,423 0.51 -0.16 11 52 None
SPCX Options Chain 114.49 Call 140.00 9/18 No 12.25 12.80 12.53 +6.98 +125.77% 12,192 9,646 0.84 0.49 2 35 None
TSLA Options Chain 320.47 Call 337.50 8/10 No 0.79 0.83 0.80 +0.23 +40.36% 12,166 1,352 0.30 0.18 8 58 None
PLTR Options Chain 172.01 Put 170.00 8/14 No 3.70 3.80 3.75 -10.93 -74.46% 12,120 383 0.50 -0.41 11 52 None
NVDA Options Chain 223.96 Put 210.00 8/14 No 0.48 0.50 0.49 -1.11 -69.38% 11,872 7,202 0.36 -0.09 13 58 None
META Options Chain 589.10 Call 600.00 8/10 No 2.20 2.50 2.30 -1.65 -41.78% 11,846 876 0.25 0.29 11 66 None
IONQ Options Chain 39.72 Put 25.00 8/21 No 0.01 0.04 0.04 0.00 0.00% 11,839 13,116 1.23 0.00 7 44 None
DOCS Options Chain 35.90 Call 22.50 8/21 Yes 5.00 5.30 5.22 +3.62 +226.25% 11,829 19,110 0.71 0.90 12 58 None
SPCX Options Chain 114.49 Call 130.00 8/21 No 11.00 11.35 11.27 +7.44 +194.26% 11,755 18,926 0.91 0.59 2 35 None
NKE Options Chain 41.70 Put 41.00 8/14 No 0.38 0.41 0.41 -0.05 -10.87% 11,528 1,567 0.31 -0.33 13 59 None
REAL Options Chain 13.70 Call 15.00 11/20 Yes 1.20 1.25 1.24 -0.21 -14.49% 11,495 290 0.76 0.41 4 33 None
GOOGL Options Chain 358.90 Call 365.00 8/10 No 0.23 0.25 0.24 -1.11 -82.23% 11,494 527 0.22 0.07 10 65 None
NVDA Options Chain 223.96 Call 260.00 9/18 Yes 2.00 2.05 2.04 +0.26 +14.61% 11,319 20,618 0.38 0.14 13 58 None
CIFR Options Chain 18.47 Put 16.50 8/14 No 0.64 0.70 0.72 +0.22 +44.00% 11,310 259 1.07 -0.35 4 39 None
PLTR Options Chain 172.01 Call 167.50 8/14 No 7.30 7.45 7.37 +6.22 +540.87% 11,267 8,342 0.50 0.67 11 52 None
SPCX Options Chain 114.49 Call 155.00 8/14 No 1.72 1.76 1.74 +1.22 +234.62% 11,261 1,963 1.07 0.20 2 35 None
NVDA Options Chain 223.96 Put 197.50 8/14 No 0.13 0.14 0.13 -0.19 -59.38% 11,231 1,807 0.47 0.00 13 58 None
NRG Options Chain 118.13 Call 140.00 9/18 No 1.80 2.00 1.88 -1.12 -37.34% 11,178 259 0.51 0.18 7 57 None
NVDA Options Chain 223.96 Put 210.00 8/21 No 1.44 1.49 1.46 -1.54 -51.34% 11,168 21,469 0.36 -0.18 13 58 None
TSLA Options Chain 320.47 Call 322.50 8/10 No 7.15 7.40 7.44 +4.16 +126.83% 11,157 942 0.28 0.78 8 58 None
PCG Options Chain 17.46 Call 25.00 9/18 No 0.05 0.07 0.07 -0.01 -12.50% 11,081 145,611 0.59 0.04 9 50 None
VST Options Chain 140.59 Put 110.00 10/16 Yes 1.65 1.83 1.75 -0.29 -14.22% 11,020 201 0.51 -0.10 6 56 None
SPCX Options Chain 114.49 Call 130.00 9/18 No 16.40 17.00 16.80 +8.93 +113.47% 11,010 10,839 0.84 0.59 2 35 None
SOUN Options Chain 7.11 Call 8.00 8/14 No 0.35 0.36 0.35 +0.24 +218.19% 11,009 2,979 0.81 0.52 3 16 None
CIFR Options Chain 18.47 Put 18.00 8/14 No 1.43 1.57 1.53 +0.50 +48.55% 10,974 6,839 1.10 -0.59 4 39 None
NVDA Options Chain 223.96 Call 222.50 8/14 No 4.85 5.00 4.95 +1.75 +54.69% 10,939 4,850 0.33 0.57 13 58 None
SPCX Options Chain 114.49 Call 200.00 8/21 No 0.69 0.72 0.74 +0.47 +174.08% 10,926 26,870 1.23 0.03 2 35 None
NVDA Options Chain 223.96 Put 105.00 8/14 No 0.00 0.01 0.01 0.00 0.00% 10,874 202 1.78 0.00 13 58 None
RUN Options Chain 10.20 Call 10.50 8/21 No 0.45 0.52 0.53 +0.26 +96.30% 10,871 690 0.79 0.44 16 55 None
NVDA Options Chain 223.96 Put 225.00 8/10 No 2.50 2.54 2.57 -4.36 -62.92% 10,832 440 0.24 -0.58 13 58 None
NFLX Options Chain 74.14 Call 78.00 8/14 No 0.25 0.26 0.26 -0.04 -13.34% 10,805 2,507 0.34 0.14 7 56 None
TSLA Options Chain 320.47 Put 322.50 8/10 No 1.20 1.26 1.23 -4.89 -79.91% 10,760 1,050 0.30 -0.22 8 58 None
BAC Options Chain 63.05 Call 64.00 8/14 No 0.30 0.33 0.32 -0.05 -13.52% 10,707 2,409 0.18 0.31 12 74 None
TTWO Options Chain 246.50 Put 200.00 9/18 Yes 0.80 2.00 1.35 -3.15 -70.00% 10,633 722 0.46 -0.07 4 56 None
MSFT Options Chain 498.98 Call 500.00 8/21 No 10.10 10.60 10.75 -1.20 -10.05% 10,613 44,876 0.27 0.51 14 72 None
F Options Chain 13.81 Call 14.00 8/14 No 0.16 0.18 0.17 +0.03 +21.43% 10,563 5,827 0.30 0.44 9 48 None
SHEL Options Chain 89.80 Call 95.00 8/21 No 0.10 0.20 0.15 -0.10 -40.00% 10,560 524 0.27 0.06 18 70 None
RUN Options Chain 10.20 Call 14.00 8/21 No 0.03 0.04 0.03 -0.02 -40.00% 10,535 12,299 0.93 0.04 16 55 None
HTZ Options Chain 2.57 Call 2.50 8/28 Yes 0.31 0.40 0.34 +0.04 +13.34% 10,524 2,829 1.70 0.57 10 21 None
LZM Options Chain 4.12 Call 5.00 11/20 No 0.55 0.70 0.70 +0.15 +27.28% 10,502 21,243 1.13 0.47 8 15 None
AEM Options Chain 168.32 Call 200.00 8/21 No 0.75 0.95 0.85 +0.55 +183.34% 10,406 205 0.45 0.13 19 75 None
NIO Options Chain 4.74 Put 4.00 11/20 Yes 0.25 0.27 0.27 -0.03 -10.00% 10,384 18,691 0.62 -0.24 9 29 None
WBD Options Chain 26.78 Put 25.00 10/16 No 0.28 0.31 0.27 -0.08 -22.86% 10,378 150,107 0.19 -0.30 3 19 None
NRG Options Chain 118.13 Call 170.00 9/18 No 0.05 0.45 0.25 -0.25 -50.00% 10,325 429 0.52 0.03 7 57 None
TTD Options Chain 13.80 Call 14.00 8/14 Yes 0.38 0.40 0.38 -4.02 -91.37% 10,264 3 0.59 0.47 13 47 None
UBER Options Chain 70.30 Call 75.00 8/21 No 1.93 2.01 2.00 +1.42 +244.83% 10,241 20,126 0.32 0.53 11 63 None
REPL Options Chain 12.39 Call 10.00 1/15 Yes 4.10 5.50 4.70 -0.55 -10.48% 10,166 27,525 1.25 0.75 8 33 None
SPCX Options Chain 114.49 Put 110.00 8/21 No 1.53 1.59 1.53 -4.47 -74.50% 10,154 21,510 0.91 -0.12 2 35 None
REPL Options Chain 12.39 Call 2.00 1/15 Yes 9.90 10.70 10.45 -0.05 -0.48% 10,152 26,467 2.71 0.99 8 33 None
SPCX Options Chain 114.49 Call 155.00 9/18 No 8.05 8.20 8.15 +5.00 +158.73% 10,140 2,783 0.86 0.36 2 35 None
MSFT Options Chain 498.98 Call 505.00 8/10 No 1.40 1.54 1.43 -2.27 -61.36% 10,140 1,581 0.18 0.29 14 72 None
MARA Options Chain 10.09 Put 7.00 12/18 Yes 0.65 0.70 0.68 +0.09 +15.26% 10,133 10,501 0.93 -0.17 4 41 None
SMCI Options Chain 29.76 Call 35.00 8/14 Yes 1.00 1.05 1.05 +0.38 +56.72% 10,124 7,098 1.38 0.30 14 53 None
NFLX Options Chain 74.14 Call 74.00 8/14 No 1.35 1.38 1.37 +0.04 +3.01% 10,123 3,867 0.31 0.53 7 56 None
WBD Options Chain 26.78 Put 20.00 10/16 No 0.06 0.20 0.06 +0.02 +50.00% 10,104 234,542 0.43 -0.04 3 19 None
AAPL Options Chain 312.56 Call 312.50 8/14 No 4.25 4.50 4.39 -0.29 -6.20% 10,029 3,678 0.23 0.55 9 65 None
GTM Options Chain 4.12 Call 4.00 8/21 No 0.25 0.50 0.28 -0.02 -6.67% 10,010 15,427 0.94 0.62 3 15 None
MARA Options Chain 10.09 Put 5.00 3/19 Yes 0.40 0.52 0.52 +0.06 +13.05% 10,008 179 0.98 -0.09 4 41 None
IREN Options Chain 41.23 Call 90.00 10/16 Yes 0.36 0.69 0.57 -0.23 -28.75% 10,006 1,962 1.05 0.08 9 42 None
FRMI Options Chain 6.17 Call 7.50 8/14 No 0.15 0.20 0.19 -0.07 -26.93% 10,002 2,144 1.67 0.25 3 16 None
TSLA Options Chain 320.47 Call 350.00 8/10 No 0.12 0.14 0.14 -0.02 -12.50% 9,969 5,011 0.37 0.02 8 58 None
SOUN Options Chain 7.11 Call 8.50 8/14 No 0.18 0.19 0.18 +0.12 +200.00% 9,940 4,077 0.85 0.31 3 16 None
TSLA Options Chain 320.47 Call 332.50 8/14 No 5.55 5.70 5.65 +2.21 +64.25% 9,937 720 0.40 0.43 8 58 None
NVDA Options Chain 223.96 Call 222.50 8/21 No 6.80 6.90 6.89 +1.89 +37.80% 9,921 10,224 0.34 0.56 13 58 None
PLTR Options Chain 172.01 Call 200.00 8/21 No 0.68 0.71 0.69 +0.55 +392.86% 9,909 13,783 0.54 0.08 11 52 None
CBRS Options Chain 213.00 Call 330.00 8/14 Yes 1.20 1.85 1.60 +0.47 +41.60% 9,891 1,094 1.76 0.07 11 32 None
CON Options Chain 34.70 Call 40.00 8/21 No 0.05 0.15 0.06 % 9,889 0 0.59 0.02 3 16 None
SPCX Options Chain 114.49 Call 160.00 8/14 No 1.25 1.29 1.29 +0.89 +222.50% 9,882 9,741 1.10 0.16 2 35 None
PLTR Options Chain 172.01 Call 185.00 8/14 No 1.06 1.08 1.06 +0.94 +783.34% 9,826 1,276 0.52 0.17 11 52 None
HTZ Options Chain 2.57 Put 2.00 9/18 Yes 0.32 0.35 0.34 -0.11 -24.45% 9,801 31,664 1.62 -0.30 10 21 None
BAC Options Chain 63.05 Call 66.00 8/14 No 0.02 0.04 0.04 0.00 0.00% 9,785 860 0.18 0.05 12 74 None
AMZN Options Chain 272.19 Call 280.00 8/10 No 0.37 0.43 0.40 -0.35 -46.67% 9,767 8,204 0.21 0.15 9 61 None
U Options Chain 43.00 Call 45.00 8/14 Yes 0.71 0.83 0.74 +0.19 +34.55% 9,744 8,067 0.66 0.31 6 47 None
TSLA Options Chain 320.47 Call 350.00 8/21 No 3.65 3.75 3.70 +1.17 +46.25% 9,649 11,912 0.42 0.24 8 58 None
WEN Options Chain 7.48 Call 8.00 8/21 Yes 0.15 0.25 0.22 -0.03 -12.00% 9,600 42,522 0.60 0.39 13 48 None
TEAM Options Chain 146.40 Call 140.00 9/18 Yes 17.20 18.90 18.22 +13.02 +250.39% 9,589 9,528 0.62 0.67 7 54 None
SPCX Options Chain 114.49 Put 130.00 8/14 No 5.45 5.55 5.47 -12.01 -68.71% 9,564 2,386 0.97 -0.40 2 35 None
TSLA Options Chain 320.47 Call 350.00 8/12 No 0.73 0.76 0.75 +0.19 +33.93% 9,553 1,850 0.41 0.10 8 58 None
AMD Options Chain 491.71 Put 70.00 8/14 No 0.00 0.01 0.01 -0.13 -92.86% 9,500 2 0.00 0.00 11 60 None
AMD Options Chain 491.71 Put 75.00 8/14 No 0.00 0.01 0.01 -0.14 -93.34% 9,500 3 0.00 0.00 11 60 None
PLTR Options Chain 172.01 Put 150.00 8/14 No 0.25 0.26 0.26 -1.88 -87.85% 9,499 3,267 0.59 -0.05 11 52 None
PFE Options Chain 26.76 Call 26.50 8/21 No 0.53 0.58 0.54 +0.24 +80.00% 9,434 6,800 0.21 0.59 7 59 None
AMZN Options Chain 272.19 Call 275.00 8/10 No 1.72 1.86 1.90 +0.03 +1.61% 9,408 965 0.21 0.48 9 61 None
GMAB Options Chain 30.74 Call 30.00 8/21 Yes 1.45 1.75 1.75 +0.75 +75.00% 9,392 16,457 0.43 0.63 6 42 None
AMC Options Chain 2.57 Call 3.00 9/18 No 0.19 0.21 0.20 0.00 0.00% 9,333 32,193 1.00 0.38 7 30 None
SPCX Options Chain 114.49 Call 160.00 8/21 No 2.79 2.88 2.85 +1.90 +200.00% 9,317 37,909 1.02 0.20 2 35 None
NN Options Chain 16.31 Call 20.00 9/18 No 1.40 1.65 1.43 +0.18 +14.40% 9,281 7,168 1.20 0.40 4 18 None
NVDA Options Chain 223.96 Put 205.00 8/14 No 0.25 0.26 0.25 -0.55 -68.75% 9,232 10,877 0.40 -0.03 13 58 None
SPCX Options Chain 114.49 Call 140.00 8/21 No 6.90 7.20 7.20 +4.92 +215.79% 9,129 12,986 0.95 0.43 2 35 None
NVDA Options Chain 223.96 Call 232.50 8/10 No 0.10 0.11 0.10 -0.02 -16.67% 9,127 1,617 0.25 0.07 13 58 None
PLTR Options Chain 172.01 Call 180.00 8/21 No 3.75 3.85 3.80 +3.10 +442.86% 9,088 9,987 0.51 0.35 11 52 None
SOUN Options Chain 7.11 Call 10.00 8/21 No 0.08 0.09 0.09 +0.04 +80.00% 9,082 11,318 0.92 0.07 3 16 None
NFLX Options Chain 74.14 Call 77.00 8/14 No 0.38 0.40 0.40 -0.04 -9.10% 9,056 5,023 0.33 0.21 7 56 None
COIN Options Chain 146.12 Call 155.00 8/14 No 4.80 5.00 4.90 +2.41 +96.79% 9,054 5,083 0.66 0.47 7 55 None
S Options Chain 21.40 Call 15.00 1/15 Yes 7.30 7.50 7.30 +0.30 +4.29% 9,026 17,626 0.63 0.86 6 43 None
NN Options Chain 16.31 Call 20.00 12/18 No 3.40 3.80 3.48 +0.68 +24.29% 8,982 1,090 1.21 0.54 4 18 None
SPCX Options Chain 114.49 Call 130.00 8/28 No 12.70 13.30 12.97 +8.02 +162.02% 8,970 2,195 0.89 0.59 2 35 None
IREN Options Chain 41.23 Call 45.00 8/14 No 0.99 1.02 1.02 +0.45 +78.95% 8,933 3,019 1.02 0.30 9 42 None
GSM Options Chain 4.10 Call 5.00 9/18 No 0.30 0.35 0.32 +0.26 +433.34% 8,932 723 0.84 0.41 12 38 None
SOFI Options Chain 18.09 Call 18.50 8/14 No 0.39 0.40 0.40 +0.05 +14.29% 8,907 9,146 0.46 0.46 10 46 None
UEC Options Chain 11.26 Call 12.00 8/21 No 0.26 0.40 0.34 +0.10 +41.67% 8,905 9,514 0.68 0.35 6 40 None
NVDA Options Chain 223.96 Call 230.00 8/12 No 1.10 1.16 1.10 +0.39 +54.93% 8,875 2,054 0.31 0.24 13 58 None
PBR Options Chain 18.78 Put 18.00 9/18 Yes 0.92 0.99 0.92 +0.15 +19.49% 8,858 16,601 0.32 -0.53 11 51 None
FIGR Options Chain 28.40 Call 31.50 8/14 No 0.80 1.15 1.00 -0.17 -14.53% 8,843 16 1.28 0.32 3 18 None
COIN Options Chain 146.12 Call 162.50 8/14 No 2.34 2.50 2.43 +1.15 +89.85% 8,838 290 0.67 0.29 7 55 None
SOFI Options Chain 18.09 Call 18.50 9/04 No 0.89 0.95 0.89 +0.04 +4.71% 8,799 1,668 0.48 0.51 10 46 None
GOOGL Options Chain 358.90 Put 350.00 8/10 No 0.79 1.00 0.95 +0.06 +6.75% 8,787 298 0.20 -0.25 10 65 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
HTZ Options Chain 2.57 Call 1.50 8/14 Yes 0.76 0.84 0.78 +0.22 +39.29% 8,709 17,647 2.39 0.88 10 21 None
PLTR Options Chain 172.01 Put 155.00 8/14 No 0.45 0.47 0.45 -3.59 -88.87% 8,699 4,904 0.54 -0.09 11 52 None
MSFT Options Chain 498.98 Call 550.00 8/21 No 0.38 0.50 0.43 -0.41 -48.81% 8,692 7,736 0.28 0.04 14 72 None
NVDA Options Chain 223.96 Call 217.50 8/10 No 6.30 6.85 6.75 +3.18 +89.08% 8,643 3,552 0.30 0.86 13 58 None
CORZ Options Chain 21.24 Call 21.00 8/21 No 1.25 1.33 1.33 -0.24 -15.29% 8,631 5,491 0.77 0.54 5 30 None
TTD Options Chain 13.80 Put 10.00 11/20 Yes 0.41 0.45 0.43 +0.18 +72.00% 8,629 134 0.70 -0.13 13 47 None
NXE Options Chain 10.43 Put 9.00 8/21 No 0.05 0.10 0.07 -0.03 -30.00% 8,613 11,669 0.65 -0.08 7 40 None
SPCX Options Chain 114.49 Put 100.00 9/18 No 2.55 2.61 2.59 -3.41 -56.84% 8,608 27,745 0.84 -0.12 2 35 None
IREN Options Chain 41.23 Put 24.00 8/14 No 0.00 0.03 0.01 -0.03 -75.00% 8,545 1,154 1.72 0.00 9 42 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
UBER Options Chain 70.30 Call 75.00 9/18 No 3.45 3.65 3.54 +1.82 +105.82% 8,495 11,317 0.33 0.54 11 63 None
RKLB Options Chain 82.83 Call 90.00 8/14 Yes 3.00 3.15 3.10 +1.60 +106.67% 8,476 1,625 1.26 0.35 7 44 None
NVDA Options Chain 223.96 Call 250.00 9/18 Yes 3.40 3.50 3.40 +0.45 +15.26% 8,389 46,371 0.38 0.22 13 58 None
SPCX Options Chain 114.49 Call 115.00 8/14 No 18.65 19.75 19.08 +12.56 +192.64% 8,388 7,000 0.92 0.87 2 35 None
SPCX Options Chain 114.49 Call 125.00 8/21 No 13.50 14.35 13.80 +8.80 +176.00% 8,366 10,314 0.92 0.67 2 35 None
RGTI Options Chain 17.94 Call 35.00 11/20 No 0.81 0.85 0.83 +0.14 +20.29% 8,361 506 1.10 0.17 3 18 None
TSLA Options Chain 320.47 Call 330.00 8/12 No 5.15 5.20 5.16 +2.41 +87.64% 8,356 1,442 0.38 0.47 8 58 None
TSLA Options Chain 320.47 Put 320.00 8/12 No 2.38 2.43 2.42 -4.18 -63.34% 8,331 411 0.38 -0.26 8 58 None
LAC Options Chain 3.23 Call 4.00 9/18 Yes 0.12 0.14 0.12 +0.04 +50.00% 8,275 210 0.81 0.25 10 30 None
NVDA Options Chain 223.96 Put 115.00 8/14 No 0.00 0.01 0.04 +0.03 +300.00% 8,183 7,556 1.58 0.00 13 58 None
AMZN Options Chain 272.19 Call 290.00 8/14 No 0.45 0.48 0.49 -0.16 -24.62% 8,181 6,983 0.29 0.10 9 61 None
NU Options Chain 14.11 Put 14.50 8/21 Yes 0.79 1.38 0.99 +0.15 +17.86% 8,179 1,083 0.61 -0.65 13 54 None
TSLA Options Chain 320.47 Call 325.00 8/14 No 9.05 9.30 9.25 +3.61 +64.01% 8,178 7,973 0.39 0.60 8 58 None
MU Options Chain 889.79 Call 1,000.00 8/14 No 4.50 4.70 4.65 -4.06 -46.62% 8,168 4,910 0.73 0.12 18 76 None
HOOD Options Chain 91.18 Put 88.00 8/14 No 0.98 1.07 1.02 -1.03 -50.25% 8,145 1,088 0.58 -0.23 10 53 None
FIGR Options Chain 28.40 Call 35.00 8/14 No 0.25 0.60 0.33 -0.09 -21.43% 8,135 196 1.25 0.14 3 18 None
FIGR Options Chain 28.40 Put 29.00 8/14 No 1.95 2.40 2.25 -1.45 -39.19% 8,135 17 1.23 -0.50 3 18 None
PCG Options Chain 17.46 Call 25.00 12/18 Yes 0.14 0.25 0.17 -0.01 -5.56% 8,099 6,082 0.41 0.09 9 50 None
LYFT Options Chain 17.46 Call 35.00 1/15 Yes 0.13 0.18 0.15 +0.01 +7.15% 8,087 29,832 0.61 0.02 14 43 None
NVDA Options Chain 223.96 Call 225.00 9/18 Yes 11.55 11.70 11.59 +1.59 +15.90% 8,081 54,675 0.39 0.52 13 58 None
PLTR Options Chain 172.01 Call 200.00 8/14 No 0.18 0.20 0.19 +0.14 +280.00% 8,077 2,235 0.59 0.04 11 52 None
SOUN Options Chain 7.11 Call 8.00 8/21 No 0.47 0.53 0.49 +0.29 +145.00% 8,065 53,925 0.80 0.53 3 16 None
MARA Options Chain 10.09 Put 10.00 8/14 Yes 0.39 0.42 0.41 +0.06 +17.15% 8,044 2,764 0.79 -0.45 4 41 None
SPCX Options Chain 114.49 Put 115.00 8/21 No 2.45 2.50 2.46 -6.09 -71.23% 8,031 11,678 0.91 -0.18 2 35 None
F Options Chain 13.81 Put 12.00 10/16 No 0.14 0.17 0.17 -0.03 -15.00% 8,030 3,553 0.34 -0.13 9 48 None
NVDA Options Chain 223.96 Call 235.00 8/10 No 0.03 0.04 0.04 -0.03 -42.86% 8,022 1,921 0.25 0.03 13 58 None
PLTR Options Chain 172.01 Put 65.00 8/14 No 0.00 0.01 0.01 0.00 0.00% 8,000 699 2.31 0.00 11 52 None
MSFT Options Chain 498.98 Call 545.00 9/18 No 4.90 5.35 5.00 -1.05 -17.36% 7,957 1,205 0.28 0.20 14 72 None
OWL Options Chain 11.87 Call 15.00 10/16 No 0.10 0.15 0.14 +0.04 +40.00% 7,954 56 0.44 0.10 8 57 None
FRMI Options Chain 6.17 Call 8.00 8/21 No 0.25 0.30 0.30 0.00 0.00% 7,939 15,319 1.65 0.24 3 16 None
AMZN Options Chain 272.19 Call 275.00 8/14 No 4.10 4.30 4.21 +0.27 +6.86% 7,932 12,912 0.29 0.50 9 61 None
SOFI Options Chain 18.09 Call 19.00 8/14 No 0.21 0.22 0.22 +0.01 +4.77% 7,926 13,751 0.45 0.29 10 46 None
SMCI Options Chain 29.76 Put 23.00 8/14 Yes 0.05 0.10 0.09 -0.11 -55.00% 7,920 1,609 1.25 -0.03 14 53 None
NVDA Options Chain 223.96 Call 225.00 8/28 Yes 8.45 8.60 8.54 +1.79 +26.52% 7,877 9,425 0.41 0.51 13 58 None
PLTR Options Chain 172.01 Put 167.50 8/14 No 2.72 2.86 2.73 -9.97 -78.51% 7,804 88 0.50 -0.33 11 52 None
NVDA Options Chain 223.96 Put 175.00 9/18 Yes 0.81 0.83 0.82 -0.32 -28.07% 7,789 33,861 0.48 -0.04 13 58 None
SPCX Options Chain 114.49 Call 120.00 8/21 No 16.60 17.50 17.02 +10.42 +157.88% 7,768 21,322 0.88 0.75 2 35 None
NFLX Options Chain 74.14 Call 75.00 9/18 No 3.05 3.15 3.10 +0.05 +1.64% 7,727 10,304 0.33 0.50 7 56 None
PLTR Options Chain 172.01 Call 177.50 8/14 No 2.62 2.71 2.65 +2.36 +813.80% 7,719 561 0.51 0.34 11 52 None
NVTS Options Chain 12.57 Call 13.00 8/21 No 1.52 1.88 1.64 +0.82 +100.00% 7,698 3,257 1.15 0.66 6 36 None
AMZN Options Chain 272.19 Put 275.00 8/10 No 2.17 2.42 2.20 -2.45 -52.69% 7,680 421 0.20 -0.52 9 61 None
WBD Options Chain 26.78 Call 28.00 9/18 No 0.30 0.40 0.30 +0.05 +20.00% 7,678 43,015 0.24 0.20 3 19 None
BMNR Options Chain 18.27 Call 18.00 8/14 No 1.19 1.36 1.19 +0.29 +32.23% 7,660 7,660 0.72 0.69 12 36 None
INTC Options Chain 101.65 Call 105.00 8/10 No 0.61 0.69 0.68 -0.22 -24.45% 7,657 1,516 0.50 0.25 5 55 None
POET Options Chain 8.91 Call 9.00 8/21 Yes 0.82 0.86 0.83 +0.15 +22.06% 7,652 15,121 1.23 0.53 7 32 None
CART Options Chain 49.49 Call 55.00 10/16 No 1.70 2.00 1.95 +0.81 +71.06% 7,650 6,516 0.39 0.37 3 20 None
BMNR Options Chain 18.27 Call 20.00 8/14 No 0.31 0.33 0.32 +0.02 +6.67% 7,607 7,909 0.72 0.28 12 36 None
CELH Options Chain 24.13 Call 27.50 8/14 Yes 1.10 1.20 1.10 +0.99 +900.00% 7,607 28 0.63 0.57 7 47 None
CDE Options Chain 15.77 Call 19.00 8/21 No 0.35 0.40 0.36 +0.22 +157.15% 7,568 2,844 0.68 0.28 17 68 None
EIX Options Chain 67.67 Put 65.00 9/18 No 1.80 1.90 1.80 -0.53 -22.75% 7,567 672 0.37 -0.31 9 66 None
NXE Options Chain 10.43 Put 10.00 9/18 No 0.55 0.60 0.54 -0.21 -28.00% 7,556 609 0.58 -0.36 7 40 None
MSTR Options Chain 100.01 Call 101.00 8/14 No 3.35 3.45 3.45 +1.21 +54.02% 7,532 11,871 0.70 0.47 4 54 None
TSLA Options Chain 320.47 Call 342.50 8/10 No 0.33 0.35 0.35 +0.04 +12.91% 7,522 683 0.32 0.08 8 58 None
SPCX Options Chain 114.49 Call 110.00 8/14 No 22.60 24.00 23.90 +14.90 +165.56% 7,520 8,148 1.09 0.92 2 35 None
WBD Options Chain 26.78 Call 32.00 11/20 No 0.00 0.06 0.01 -0.04 -80.00% 7,500 382 0.20 0.03 3 19 None
WBD Options Chain 26.78 Put 14.00 11/20 No 0.00 0.10 0.01 -0.34 -97.15% 7,500 60 0.68 0.00 3 19 None
XOM Options Chain 153.04 Call 160.00 8/14 No 0.43 0.49 0.46 -0.58 -55.77% 7,486 3,858 0.30 0.14 13 72 None
HOOD Options Chain 91.18 Call 95.00 8/14 No 2.26 2.40 2.35 +0.56 +31.29% 7,446 1,852 0.62 0.42 10 53 None
SNAP Options Chain 5.33 Call 5.50 8/14 No 0.08 0.09 0.09 +0.02 +28.58% 7,443 7,278 0.55 0.32 8 31 None
PLTR Options Chain 172.01 Call 200.00 9/18 No 3.55 3.65 3.60 +2.42 +205.09% 7,421 11,722 0.51 0.22 11 52 None
PLTR Options Chain 172.01 Call 160.00 8/14 No 12.95 13.20 13.10 +10.10 +336.67% 7,402 6,670 0.51 0.84 11 52 None
CCJ Options Chain 94.50 Call 110.00 9/18 No 2.11 2.38 2.28 +0.61 +36.53% 7,367 11,571 0.47 0.26 13 56 None
NVDA Options Chain 223.96 Call 220.00 8/21 No 8.25 8.40 8.35 +2.25 +36.89% 7,356 49,957 0.35 0.63 13 58 None
MPLX Options Chain 58.85 Call 60.00 9/18 No 0.85 1.15 0.95 -0.34 -26.36% 7,340 21,681 0.17 0.41 12 72 None
MSTR Options Chain 100.01 Call 112.00 8/14 No 0.69 0.77 0.77 +0.35 +83.34% 7,242 533 0.75 0.15 4 54 None
HOOD Options Chain 91.18 Call 96.00 8/14 No 1.90 2.09 1.98 +0.43 +27.75% 7,240 1,343 0.62 0.37 10 53 None
MPLX Options Chain 58.85 Call 60.00 12/18 No 1.85 2.35 2.15 -0.15 -6.53% 7,236 1,237 0.18 0.46 12 72 None
OMF Options Chain 65.03 Call 60.00 8/21 No 4.20 5.50 5.10 -0.02 -0.40% 7,221 1,190 0.60 1.00 13 73 None
TSLA Options Chain 320.47 Call 345.00 8/14 No 2.14 2.19 2.13 +0.67 +45.89% 7,206 1,357 0.41 0.21 8 58 None
DOCS Options Chain 35.90 Call 30.00 8/21 Yes 0.70 0.85 0.76 +0.46 +153.34% 7,192 4,558 0.78 0.31 12 58 None
UNH Options Chain 407.08 Call 420.00 8/14 No 1.26 1.52 1.41 -0.24 -14.55% 7,191 1,736 0.24 0.19 11 63 None
INTC Options Chain 101.65 Call 100.00 8/10 No 2.69 2.86 2.81 +0.21 +8.08% 7,185 1,058 0.50 0.65 5 55 None
RUN Options Chain 10.20 Call 13.00 9/18 No 0.28 0.32 0.28 +0.05 +21.74% 7,182 23,472 0.78 0.22 16 55 None
HTZ Options Chain 2.57 Call 4.00 8/14 Yes 0.10 0.13 0.10 +0.02 +25.00% 7,180 5,443 3.86 0.21 10 21 None
SMCI Options Chain 29.76 Call 39.00 9/04 Yes 1.13 1.30 1.23 +0.15 +13.89% 7,176 5,146 1.03 0.25 14 53 None
TSLA Options Chain 320.47 Call 345.00 8/10 No 0.22 0.24 0.22 -0.02 -8.34% 7,173 827 0.33 0.05 8 58 None
TSLA Options Chain 320.47 Call 340.00 8/12 No 2.01 2.09 2.07 +0.90 +76.93% 7,159 1,508 0.39 0.24 8 58 None
SPCX Options Chain 114.49 Call 210.00 10/16 No 3.60 3.80 3.65 +2.13 +140.14% 7,156 7,878 0.88 0.16 2 35 None
ONDS Options Chain 9.11 Call 9.50 8/28 Yes 0.77 0.82 0.79 +0.13 +19.70% 7,151 1,989 1.10 0.48 9 40 None
POET Options Chain 8.91 Put 3.00 8/21 Yes 0.00 0.02 0.02 -0.01 -33.34% 7,146 10 2.72 0.00 7 32 None
HTZ Options Chain 2.57 Call 4.00 9/18 Yes 0.21 0.22 0.21 +0.04 +23.53% 7,117 2,753 1.97 0.32 10 21 None
CPNG Options Chain 16.37 Call 16.50 8/21 No 0.31 0.59 0.54 -0.02 -3.58% 7,102 555 0.44 0.45 13 33 None
AQST Options Chain 3.89 Put 2.00 11/20 Yes 0.10 0.15 0.10 -0.01 -9.10% 7,086 3 1.26 -0.08 8 33 None
SOUN Options Chain 7.11 Call 7.50 8/21 No 0.73 0.75 0.74 +0.43 +138.71% 7,078 14,525 0.74 0.69 3 16 None
MU Options Chain 889.79 Call 920.00 8/10 No 4.05 4.40 4.36 -6.09 -58.28% 7,074 1,447 0.55 0.19 18 76 None
MSFT Options Chain 498.98 Call 510.00 8/10 No 0.51 0.58 0.52 -1.57 -75.12% 7,070 531 0.19 0.13 14 72 None
SPCX Options Chain 114.49 Call 175.00 8/14 No 0.59 0.60 0.62 +0.40 +181.82% 7,069 6,391 1.23 0.10 2 35 None
AMZN Options Chain 272.19 Call 300.00 8/21 No 0.50 0.55 0.51 -0.09 -15.00% 7,067 41,060 0.30 0.08 9 61 None
SPCX Options Chain 114.49 Call 127.00 8/14 No 10.35 10.55 10.47 +7.86 +301.15% 7,061 1,343 0.95 0.67 2 35 None
UROY Options Chain 4.15 Call 7.50 10/16 Yes 0.00 0.10 0.10 +0.09 +900.00% 7,001 8,209 1.02 0.05 14 39 None
MU Options Chain 889.79 Put 110.00 8/14 No 0.00 0.01 0.01 -0.08 -88.89% 7,000 10 0.00 0.00 18 76 None
OKLO Options Chain 42.95 Call 50.00 8/14 No 1.61 1.89 1.71 +1.02 +147.83% 6,999 2,356 0.89 0.42 3 20 None
AMZN Options Chain 272.19 Call 287.50 8/14 No 0.68 0.76 0.70 -0.23 -24.74% 6,994 728 0.29 0.13 9 61 None
NVDA Options Chain 223.96 Call 235.00 8/21 No 2.08 2.14 2.12 +0.61 +40.40% 6,976 32,211 0.34 0.25 13 58 None
NIO Options Chain 4.74 Put 4.00 8/21 No 0.00 0.01 0.01 -0.02 -66.67% 6,973 46,734 0.53 -0.07 9 29 None
MARA Options Chain 10.09 Call 15.00 9/18 Yes 0.17 0.20 0.18 -0.16 -47.06% 6,950 21,692 0.92 0.14 4 41 None
ORCL Options Chain 147.02 Call 155.00 8/14 No 1.86 1.97 1.86 +0.28 +17.73% 6,937 6,961 0.59 0.27 9 67 None
RIVN Options Chain 16.00 Call 16.50 8/14 No 0.20 0.21 0.22 +0.08 +57.15% 6,932 2,767 0.43 0.34 7 37 None
NKTR Options Chain 73.45 Call 100.00 9/18 Yes 2.00 2.95 2.10 +0.80 +61.54% 6,930 13 0.86 0.20 7 46 None
NVDA Options Chain 223.96 Call 245.00 8/14 No 0.16 0.17 0.16 -0.06 -27.28% 6,905 5,652 0.36 0.03 13 58 None
TENX Options Chain 13.44 Put 10.00 8/21 Yes 4.30 5.00 4.32 +0.62 +16.76% 6,894 1,941 7.73 -0.17 8 37 None
TSLA Options Chain 320.47 Call 337.50 8/14 No 3.85 3.95 3.85 +1.48 +62.45% 6,891 827 0.40 0.33 8 58 None
GOOGL Options Chain 358.90 Call 367.50 8/14 No 1.35 1.59 1.59 -1.51 -48.71% 6,888 2,492 0.29 0.19 10 65 None
IREN Options Chain 41.23 Put 32.00 8/14 No 0.10 0.15 0.15 -0.31 -67.40% 6,883 2,465 1.16 -0.03 9 42 None
NVDA Options Chain 223.96 Put 110.00 8/14 No 0.00 0.03 0.01 0.00 0.00% 6,880 2,809 1.68 0.00 13 58 None
AMZN Options Chain 272.19 Call 277.50 8/10 No 0.83 0.93 0.88 -0.30 -25.43% 6,877 702 0.21 0.29 9 61 None
NVDA Options Chain 223.96 Put 180.00 8/21 No 0.17 0.18 0.17 -0.05 -22.73% 6,843 42,364 0.56 -0.01 13 58 None
KEEL Options Chain 3.88 Call 4.00 8/14 Yes 0.23 0.25 0.24 +0.01 +4.35% 6,828 2,158 1.40 0.46 4 34 None
META Options Chain 589.10 Put 597.50 8/10 No 8.00 8.95 7.65 -4.90 -39.05% 6,826 32 0.25 -0.65 11 66 None
NRGV Options Chain 3.49 Call 4.00 9/18 Yes 0.30 0.60 0.49 +0.20 +68.97% 6,821 334 1.58 0.46 10 29
Small Cap Stock List
SPCX Options Chain 114.49 Call 170.00 8/14 No 0.74 0.78 0.77 +0.51 +196.16% 6,816 3,626 1.18 0.11 2 35 None
CRWV Options Chain 86.22 Call 195.00 10/16 No 0.85 0.95 0.95 +0.04 +4.40% 6,814 209 0.99 0.06 3 21 None
SPCX Options Chain 114.49 Call 162.50 8/14 No 1.08 1.14 1.12 +0.78 +229.42% 6,807 526 1.13 0.15 2 35 None
RKT Options Chain 13.72 Call 14.00 8/21 Yes 0.37 0.50 0.42 -0.06 -12.50% 6,805 8,955 0.55 0.43 7 55 None
SPCX Options Chain 114.49 Call 135.00 8/21 No 8.75 9.05 8.95 +6.01 +204.43% 6,797 21,185 0.94 0.51 2 35 None
PLUG Options Chain 2.18 Call 2.50 8/14 Yes 0.06 0.07 0.06 +0.01 +20.00% 6,789 8,280 1.39 0.27 5 25 None
NVDA Options Chain 223.96 Put 200.00 8/14 No 0.15 0.17 0.17 -0.26 -60.47% 6,788 11,514 0.45 -0.01 13 58 None
NVDA Options Chain 223.96 Call 460.00 9/18 Yes 0.01 0.02 0.02 0.00 0.00% 6,783 24,775 0.67 0.00 13 58 None
BTG Options Chain 4.09 Call 5.00 8/21 Yes 0.20 0.25 0.20 +0.16 +400.00% 6,780 14,566 0.53 0.54 13 47 None
BWIN Options Chain 28.60 Call 35.00 8/21 No 0.25 0.30 0.25 +0.15 +150.00% 6,762 1,155 0.71 0.16 3 18 None
NIO Options Chain 4.74 Call 5.00 8/21 No 0.09 0.10 0.09 +0.02 +28.58% 6,758 55,358 0.51 0.33 9 29 None
UBER Options Chain 70.30 Call 82.50 9/18 No 1.02 1.10 1.10 +0.60 +120.00% 6,755 9,351 0.33 0.23 11 63 None
MSTR Options Chain 100.01 Call 115.00 8/14 No 0.50 0.54 0.50 +0.20 +66.67% 6,721 1,474 0.78 0.10 4 54 None
QCOM Options Chain 161.04 Call 175.00 9/04 No 6.15 6.50 6.45 +1.75 +37.24% 6,712 192 0.50 0.41 12 71 None
TSLA Options Chain 320.47 Put 310.00 8/14 No 1.27 1.30 1.28 -2.41 -65.32% 6,711 3,581 0.40 -0.14 8 58 None
SPCX Options Chain 114.49 Put 90.00 8/14 No 0.05 0.07 0.05 -0.23 -82.15% 6,667 23,758 1.22 0.00 2 35 None
INTC Options Chain 101.65 Call 104.00 8/14 No 2.93 3.10 2.99 0.00 0.00% 6,636 1,242 0.71 0.43 5 55 None
NOW Options Chain 124.88 Call 130.00 8/14 No 1.75 1.81 1.80 +1.04 +136.85% 6,620 1,035 0.53 0.31 7 54 None
AAPL Options Chain 312.56 Call 320.00 9/18 No 7.75 7.95 7.90 -0.30 -3.66% 6,611 39,451 0.24 0.43 9 65 None
NVDA Options Chain 223.96 Call 232.50 8/12 No 0.65 0.70 0.68 +0.21 +44.69% 6,606 541 0.31 0.16 13 58 None
SOFI Options Chain 18.09 Call 18.00 8/14 No 0.65 0.70 0.67 +0.12 +21.82% 6,592 7,072 0.47 0.64 10 46 None
CPNG Options Chain 16.37 Call 17.00 8/21 No 0.25 0.40 0.33 -0.05 -13.16% 6,578 10,833 0.49 0.33 13 33 None
PLTR Options Chain 172.01 Put 155.00 9/18 No 4.45 4.60 4.50 -4.97 -52.49% 6,574 3,016 0.51 -0.24 11 52 None
MSTR Options Chain 100.01 Call 115.00 9/18 No 4.75 4.95 4.81 +0.96 +24.94% 6,568 4,609 0.73 0.33 4 54 None
SPCX Options Chain 114.49 Call 165.00 10/16 No 9.15 9.35 9.10 +4.95 +119.28% 6,564 9,488 0.83 0.34 2 35 None
RKLB Options Chain 82.83 Put 47.50 8/14 Yes 0.00 0.50 0.10 +0.06 +150.00% 6,519 57 2.25 0.00 7 44 None
MU Options Chain 889.79 Put 850.00 8/10 No 6.30 7.20 6.30 -4.70 -42.73% 6,506 423 0.55 -0.23 18 76 None
URBN Options Chain 77.67 Put 67.00 8/28 Yes 0.05 2.95 0.80 -0.32 -28.58% 6,500 1 0.65 -0.16 12 49 None
URBN Options Chain 77.67 Put 80.00 8/28 Yes 4.60 7.50 6.20 % 6,500 0 0.60 -0.56 12 49 None
NVTS Options Chain 12.57 Call 15.00 8/28 No 0.86 1.04 1.01 +0.41 +68.34% 6,473 475 1.04 0.43 6 36 None
NVDA Options Chain 223.96 Put 225.00 8/14 No 4.50 4.65 4.45 -4.05 -47.65% 6,467 4,640 0.33 -0.53 13 58 None
BAC Options Chain 63.05 Call 63.00 8/14 No 0.74 0.76 0.75 -0.04 -5.07% 6,458 2,715 0.19 0.55 12 74 None
SPCX Options Chain 114.49 Put 128.00 8/14 No 4.55 4.65 4.61 -11.34 -71.10% 6,451 230 0.96 -0.35 2 35 None
DAL Options Chain 91.98 Call 94.00 8/14 No 0.59 0.79 0.69 -0.73 -51.41% 6,435 335 0.31 0.30 13 67 None
NVDA Options Chain 223.96 Call 250.00 8/21 No 0.39 0.40 0.39 +0.04 +11.43% 6,401 90,351 0.35 0.07 13 58 None
INTC Options Chain 101.65 Call 107.00 8/14 No 1.94 2.06 2.00 -0.15 -6.98% 6,400 529 0.72 0.32 5 55 None
SPCX Options Chain 114.49 Call 120.00 10/16 No 24.65 25.80 25.23 +11.13 +78.94% 6,373 13,466 0.80 0.69 2 35 None
NUAI Options Chain 5.17 Call 7.50 9/18 No 0.65 0.75 0.65 -0.09 -12.17% 6,360 14,238 1.86 0.40 3 16 None
AAPL Options Chain 312.56 Call 330.00 8/14 No 0.27 0.30 0.29 -0.24 -45.29% 6,353 4,983 0.24 0.06 9 65 None
SPCX Options Chain 114.49 Put 140.00 9/18 No 18.70 19.25 19.25 -11.45 -37.30% 6,333 22,345 0.85 -0.51 2 35 None
NOK Options Chain 9.50 Call 10.00 9/18 No 0.56 0.59 0.57 -0.03 -5.00% 6,326 45,228 0.64 0.43 11 44 None
CIFR Options Chain 18.47 Call 20.00 9/18 No 1.52 1.59 1.55 -0.58 -27.23% 6,313 34,804 1.08 0.42 4 39 None
NVDA Options Chain 223.96 Put 135.00 8/21 No 0.02 0.03 0.03 -0.01 -25.00% 6,307 19,879 0.93 0.00 13 58 None
DAL Options Chain 91.98 Call 96.00 8/14 No 0.11 0.37 0.37 -0.43 -53.75% 6,293 173 0.29 0.15 13 67 None
IREN Options Chain 41.23 Put 29.00 8/14 No 0.02 0.06 0.04 -0.10 -71.43% 6,292 31,810 1.14 -0.01 9 42 None
NFLX Options Chain 74.14 Put 63.00 9/18 No 0.27 0.29 0.27 -0.05 -15.63% 6,269 2,885 0.35 -0.07 7 56 None
AMZN Options Chain 272.19 Call 295.00 8/21 No 0.85 0.94 0.90 -0.15 -14.29% 6,256 34,927 0.30 0.13 9 61 None
ABAT Options Chain 2.39 Call 4.00 9/18 No 0.10 0.15 0.10 +0.05 +100.00% 6,248 417 1.30 0.19 3 15 None
GOOGL Options Chain 358.90 Call 355.00 8/10 No 2.00 2.45 2.23 -3.22 -59.09% 6,244 376 0.20 0.47 10 65 None
AMZN Options Chain 272.19 Put 285.00 8/10 No 10.05 10.90 9.55 -4.25 -30.80% 6,243 427 0.28 -0.96 9 61 None
MSTR Options Chain 100.01 Call 110.00 8/21 No 2.17 2.20 2.19 +0.69 +46.00% 6,223 9,988 0.72 0.28 4 54 None
GRPN Options Chain 27.69 Put 24.00 8/21 Yes 0.75 1.20 1.10 -0.85 -43.59% 6,212 6,199 0.82 -0.32 6 35 None
BMNR Options Chain 18.27 Call 19.00 8/14 No 0.62 0.66 0.66 +0.18 +37.50% 6,207 2,458 0.71 0.48 12 36 None
AMC Options Chain 2.57 Call 3.50 9/18 No 0.11 0.13 0.13 0.00 0.00% 6,207 9,833 1.07 0.26 7 30 None
AMC Options Chain 2.57 Call 2.50 9/18 No 0.36 0.38 0.38 +0.02 +5.56% 6,198 12,603 0.98 0.60 7 30 None
SPCX Options Chain 114.49 Call 136.00 8/14 No 5.95 6.05 5.98 +4.47 +296.03% 6,157 572 0.98 0.46 2 35 None
WULF Options Chain 17.08 Put 17.00 8/14 No 0.74 0.82 0.78 +0.08 +11.43% 6,145 1,207 0.86 -0.47 2 38 None
IBM Options Chain 233.75 Call 215.00 8/21 No 20.05 22.75 22.19 +4.02 +22.13% 6,119 2,174 0.50 0.97 9 66 None
MSTR Options Chain 100.01 Call 113.00 8/14 No 0.63 0.72 0.67 +0.29 +76.32% 6,110 456 0.76 0.13 4 54 None
SPCX Options Chain 114.49 Put 80.00 8/14 No 0.02 0.04 0.02 -0.05 -71.43% 6,106 4,834 1.41 0.00 2 35 None
PLTR Options Chain 172.01 Call 182.50 8/14 No 1.39 1.49 1.46 +1.29 +758.83% 6,104 75 0.51 0.22 11 52 None
CPNG Options Chain 16.37 Call 18.00 9/18 No 0.35 0.47 0.44 -0.11 -20.00% 6,099 13,595 0.46 0.30 13 33 None
TSLA Options Chain 320.47 Call 330.00 8/21 No 9.90 10.20 9.90 +3.15 +46.67% 6,096 4,705 0.41 0.50 8 58 None
NN Options Chain 16.31 Put 15.00 8/14 No 0.30 0.75 0.50 -0.50 -50.00% 6,092 66 1.23 -0.27 4 18 None
NVDA Options Chain 223.96 Call 230.00 8/28 Yes 6.25 6.45 6.41 +1.41 +28.20% 6,067 14,474 0.41 0.41 13 58 None
LAES Options Chain 2.57 Call 2.50 8/14 No 0.12 0.16 0.15 +0.04 +36.37% 6,066 17,642 0.72 0.63 8 23 None
NRGV Options Chain 3.49 Put 3.50 8/21 Yes 0.50 0.65 0.50 +0.30 +150.00% 6,052 3 1.59 -0.46 10 29
Small Cap Stock List
AAPL Options Chain 312.56 Call 325.00 8/14 No 0.66 0.70 0.69 -0.31 -31.00% 6,021 9,049 0.23 0.13 9 65 None
SPCX Options Chain 114.49 Put 100.00 11/20 No 6.95 7.20 7.10 -4.10 -36.61% 6,017 10,764 0.80 -0.18 2 35 None
NOK Options Chain 9.50 Call 10.00 8/14 No 0.10 0.11 0.10 -0.06 -37.50% 6,004 12,189 0.61 0.26 11 44 None
SPCX Options Chain 114.49 Put 90.00 8/21 No 0.23 0.25 0.23 -0.60 -72.29% 6,000 25,196 1.05 -0.01 2 35 None
EQNR Options Chain 39.30 Put 36.00 8/21 No 0.00 0.55 0.30 -0.10 -25.00% 6,000 1,409 0.51 -0.09 13 59 None
META Options Chain 589.10 Call 610.00 8/10 No 0.72 0.83 0.83 -1.02 -55.14% 5,983 1,407 0.27 0.11 11 66 None
RKT Options Chain 13.72 Call 15.00 9/18 Yes 0.55 0.62 0.55 +0.01 +1.86% 5,947 28,569 0.58 0.34 7 55 None
NVDA Options Chain 223.96 Call 240.00 9/18 Yes 5.75 5.90 5.85 +1.00 +20.62% 5,937 55,305 0.38 0.33 13 58 None
ONDS Options Chain 9.11 Call 10.00 8/14 Yes 0.32 0.34 0.34 +0.08 +30.77% 5,932 10,177 1.29 0.33 9 40 None
NFLX Options Chain 74.14 Call 85.00 8/21 No 0.10 0.11 0.10 -0.01 -9.10% 5,932 11,702 0.40 0.02 7 56 None
BABA Options Chain 126.79 Call 140.00 9/18 Yes 4.15 4.30 4.20 +0.51 +13.83% 5,913 12,357 0.48 0.33 14 26 None
NOW Options Chain 124.88 Call 105.00 11/20 Yes 26.55 28.25 26.75 +5.05 +23.28% 5,888 7,135 0.58 0.78 7 54 None
AMZN Options Chain 272.19 Put 272.50 8/10 No 1.13 1.31 1.25 -1.77 -58.61% 5,888 401 0.21 -0.34 9 61 None
NOK Options Chain 9.50 Call 9.50 8/14 No 0.24 0.27 0.26 -0.08 -23.53% 5,887 6,452 0.60 0.46 11 44 None
SPCX Options Chain 114.49 Put 127.00 8/14 No 4.15 4.25 4.20 -14.47 -77.51% 5,885 173 0.96 -0.33 2 35 None
NOW Options Chain 124.88 Put 75.00 11/20 Yes 0.95 1.07 0.96 -0.53 -35.57% 5,858 7,253 0.66 -0.05 7 54 None
ONDS Options Chain 9.11 Put 6.50 8/14 Yes 0.02 0.03 0.03 -0.01 -25.00% 5,857 759 1.41 -0.04 9 40 None
DKNG Options Chain 21.43 Put 20.00 8/21 Yes 0.05 0.10 0.06 -0.43 -87.76% 5,845 13,504 0.62 -0.04 7 43 None
DOCS Options Chain 35.90 Put 30.00 8/21 Yes 3.20 3.50 3.21 -5.69 -63.94% 5,842 337 0.82 -0.69 12 58 None
UBER Options Chain 70.30 Call 70.00 8/21 No 5.25 5.65 5.33 +2.98 +126.81% 5,838 14,757 0.33 0.86 11 63 None
GOOGL Options Chain 358.90 Call 357.50 8/10 No 1.29 1.44 1.35 -2.55 -65.39% 5,838 1,311 0.20 0.31 10 65 None
APH Options Chain 170.71 Put 120.00 8/21 No 0.00 0.25 0.05 -0.02 -28.58% 5,833 15,373 0.90 0.00 8 58 None
TSLA Options Chain 320.47 Call 352.50 8/14 No 1.18 1.22 1.22 +0.32 +35.56% 5,832 624 0.43 0.13 8 58 None
AMZN Options Chain 272.19 Call 282.50 8/14 No 1.45 1.57 1.61 -0.11 -6.40% 5,828 952 0.29 0.25 9 61 None