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 114.92 Call 320.00 8/14 No 0.05 0.06 0.05 +0.04 +400.00% 128,978 17,702 2.40 0.00 2 35 None
NVDA Options Chain 218.99 Call 225.00 8/10 No 1.12 1.13 1.12 +0.34 +43.59% 87,091 12,878 0.24 0.29 13 58 None
PCG Options Chain 17.00 Call 22.00 9/18 No 0.15 0.20 0.21 +0.06 +40.00% 77,558 19,322 0.54 0.14 9 50 None
HTZ Options Chain 2.57 Call 2.50 8/14 Yes 0.25 0.27 0.26 +0.08 +44.45% 76,737 26,145 2.50 0.47 10 21 None
NVDA Options Chain 218.99 Call 222.50 8/10 No 2.20 2.22 2.21 +0.86 +63.71% 56,223 7,525 0.23 0.48 13 58 None
PCG Options Chain 17.00 Call 19.00 9/18 No 0.50 0.53 0.54 +0.15 +38.47% 55,937 97,135 0.46 0.34 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 0.61 0.00 11 57 None
TSLA Options Chain 319.53 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
MSTR Options Chain 96.82 Call 105.00 8/14 No 1.60 1.64 1.60 +0.35 +28.00% 53,579 2,920 0.71 0.24 4 53 None
MCHP Options Chain 80.77 Call 75.00 9/18 Yes 11.60 11.90 12.30 +5.78 +88.65% 53,153 56,599 0.55 0.77 8 59 None
PLTR Options Chain 155.92 Call 155.00 9/18 No 21.55 21.80 21.71 +10.51 +93.84% 51,253 60,221 0.50 0.74 11 52 None
HTZ Options Chain 2.57 Call 2.50 8/21 Yes 0.32 0.33 0.34 +0.12 +54.55% 49,502 14,012 2.14 0.51 10 21 None
AAPL Options Chain 312.41 Call 315.00 8/10 No 1.00 1.09 1.10 -0.49 -30.82% 46,229 6,956 0.16 0.36 9 65 None
SPCX Options Chain 114.92 Put 100.00 8/14 No 0.16 0.17 0.16 -1.09 -87.20% 45,794 19,777 1.01 -0.03 2 35 None
MARA Options Chain 10.65 Call 10.50 8/14 Yes 0.24 0.25 0.25 -0.52 -67.54% 45,415 732 0.84 0.36 4 41 None
NVDA Options Chain 218.99 Put 220.00 8/10 No 0.88 0.90 0.90 -2.55 -73.92% 44,840 3,600 0.24 -0.33 13 58 None
MSTR Options Chain 96.82 Call 110.00 8/14 No 0.75 0.83 0.78 +0.17 +27.87% 43,035 2,324 0.75 0.13 4 53 None
WOLF Options Chain 27.59 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 10.65 Call 11.50 8/14 Yes 0.08 0.09 0.09 -0.31 -77.50% 39,072 2,783 0.93 0.16 4 41 None
TSLA Options Chain 319.53 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
TSLA Options Chain 319.53 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
TSLA Options Chain 319.53 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 27.59 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
NVDA Options Chain 218.99 Call 230.00 8/14 No 1.56 1.58 1.56 +0.34 +27.87% 35,052 25,477 0.33 0.23 13 58 None
SPCX Options Chain 114.92 Put 120.00 8/14 No 1.97 2.01 2.01 -7.88 -79.68% 34,666 4,944 0.91 -0.25 2 35 None
NVDA Options Chain 218.99 Call 225.00 8/14 No 3.20 3.25 3.22 +0.83 +34.73% 33,725 38,065 0.33 0.40 13 58 None
HTZ Options Chain 2.57 Call 3.00 8/14 Yes 0.17 0.19 0.19 +0.06 +46.16% 33,014 13,155 2.88 0.34 10 21 None
TSLA Options Chain 319.53 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
SPCX Options Chain 114.92 Call 130.00 8/14 No 8.65 8.90 8.75 +6.45 +280.44% 31,846 10,892 0.92 0.51 2 35 None
SPCX Options Chain 114.92 Call 150.00 8/14 No 2.37 2.41 2.40 +1.75 +269.24% 31,802 9,394 1.01 0.19 2 35 None
AG Options Chain 17.28 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 114.92 Call 140.00 8/14 No 4.60 4.70 4.70 +3.50 +291.67% 30,858 5,643 0.96 0.30 2 35 None
MSTR Options Chain 96.82 Call 107.00 8/14 No 1.15 1.27 1.27 +0.31 +32.30% 30,539 555 0.73 0.19 4 53 None
SPCX Options Chain 114.92 Put 110.00 8/14 No 0.54 0.56 0.55 -3.65 -86.91% 29,546 11,168 0.92 -0.10 2 35 None
MSTR Options Chain 96.82 Call 111.00 8/14 No 0.65 0.73 0.71 +0.19 +36.54% 29,508 1,200 0.75 0.12 4 53 None
WULF Options Chain 17.61 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 96.82 Call 106.00 8/14 No 1.34 1.48 1.39 +0.29 +26.37% 28,862 13,147 0.71 0.22 4 53 None
TSLA Options Chain 319.53 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
AI Options Chain 9.86 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
NVDA Options Chain 218.99 Call 227.50 8/10 No 0.52 0.53 0.52 +0.11 +26.83% 26,764 3,175 0.24 0.15 13 58 None
NVDA Options Chain 218.99 Call 230.00 8/10 No 0.20 0.21 0.20 0.00 0.00% 25,875 8,265 0.25 0.07 13 58 None
NVDA Options Chain 218.99 Put 222.50 8/10 No 1.74 1.75 1.75 -3.05 -63.55% 25,585 450 0.24 -0.52 13 58 None
NVDA Options Chain 218.99 Call 220.00 8/10 No 3.80 3.90 3.82 +1.47 +62.56% 25,550 9,854 0.24 0.67 13 58 None
AAPL Options Chain 312.41 Call 312.50 8/10 No 2.06 2.21 2.21 -0.39 -15.00% 25,259 2,582 0.16 0.57 9 65 None
TSLA Options Chain 319.53 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 319.53 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 319.53 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 15.00 Call 18.00 12/18 No 3.80 4.00 3.90 +0.30 +8.34% 23,491 8,747 1.20 0.58 4 18 None
NN Options Chain 15.00 Call 18.00 9/18 No 1.90 2.00 1.95 +0.35 +21.88% 23,375 47,520 1.22 0.48 4 18 None
PLTR Options Chain 155.92 Call 170.00 8/14 No 5.45 5.55 5.47 +4.65 +567.08% 23,274 8,705 0.50 0.50 11 52 None
SPCX Options Chain 114.92 Call 120.00 8/14 No 15.05 15.50 15.05 +10.41 +224.36% 22,821 14,295 0.91 0.75 2 35 None
AI Options Chain 9.86 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
SPCX Options Chain 114.92 Call 135.00 8/14 No 6.30 6.55 6.35 +4.75 +296.88% 22,282 10,114 0.94 0.39 2 35 None
TSLA Options Chain 319.53 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
NVDA Options Chain 218.99 Call 225.00 8/21 No 5.10 5.20 5.15 +1.10 +27.16% 21,608 37,498 0.34 0.44 13 58 None
HTZ Options Chain 2.57 Call 2.00 8/14 Yes 0.43 0.46 0.47 +0.19 +67.86% 21,570 18,514 1.96 0.74 10 21 None
MSTR Options Chain 96.82 Call 102.00 8/14 No 2.38 2.53 2.45 +0.55 +28.95% 21,308 1,297 0.71 0.34 4 53 None
SPCX Options Chain 114.92 Call 125.00 8/14 No 11.50 11.85 11.53 +8.30 +256.97% 20,513 5,768 0.92 0.63 2 35 None
WULF Options Chain 17.61 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
TSLA Options Chain 319.53 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
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 319.53 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 17.61 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 4.87 Put 4.00 10/16 Yes 0.25 0.40 0.31 +0.11 +55.00% 20,026 384 0.45 -0.43 8 34
Small Cap Stock List
SPCX Options Chain 114.92 Call 145.00 8/21 No 5.55 5.65 5.65 +3.88 +219.21% 19,988 5,077 0.94 0.31 2 35 None
WULF Options Chain 17.61 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
CCJ Options Chain 93.62 Put 75.00 8/21 No 0.00 0.03 0.03 -0.03 -50.00% 19,636 20,102 0.57 0.00 13 56 None
AAPL Options Chain 312.41 Call 320.00 8/14 No 1.51 1.59 1.53 -0.40 -20.73% 19,502 8,471 0.23 0.26 9 65 None
PLTR Options Chain 155.92 Call 170.00 8/21 No 7.40 7.55 7.51 +5.68 +310.39% 19,440 7,205 0.50 0.51 11 52 None
NVDA Options Chain 218.99 Put 215.00 8/14 No 1.29 1.30 1.29 -1.71 -57.00% 19,279 3,143 0.34 -0.23 13 58 None
IBM Options Chain 233.75 Call 210.00 8/21 No 25.25 27.15 26.40 +2.25 +9.32% 19,254 3,541 0.62 1.00 9 66 None
MSTR Options Chain 96.82 Call 109.00 8/14 No 0.87 0.98 0.90 +0.21 +30.44% 19,198 372 0.73 0.15 4 53 None
HTZ Options Chain 2.57 Put 2.00 8/14 Yes 0.10 0.12 0.12 -0.15 -55.56% 19,100 7,615 2.05 -0.26 10 21 None
NVDA Options Chain 218.99 Call 235.00 8/14 No 0.69 0.70 0.71 +0.08 +12.70% 19,085 25,911 0.33 0.12 13 58 None
NVDA Options Chain 218.99 Call 230.00 8/21 No 3.20 3.25 3.20 +0.64 +25.00% 18,649 81,227 0.33 0.32 13 58 None
RIOT Options Chain 21.21 Call 21.00 8/14 No 0.71 1.15 1.08 -0.94 -46.54% 18,550 872 1.13 0.49 5 44 None
AAPL Options Chain 312.41 Call 317.50 8/10 No 0.48 0.54 0.50 -0.42 -45.66% 18,462 6,757 0.17 0.20 9 65 None
ADBE Options Chain 260.24 Put 210.00 10/16 Yes 4.00 4.45 3.95 -1.24 -23.90% 18,368 260 0.53 -0.13 9 54 None
HTZ Options Chain 2.57 Call 3.00 8/21 Yes 0.23 0.25 0.23 +0.07 +43.75% 18,355 9,340 2.42 0.38 10 21 None
PLTR Options Chain 155.92 Call 180.00 8/14 No 1.76 1.79 1.78 +1.57 +747.62% 18,167 5,038 0.51 0.21 11 52 None
PFE Options Chain 26.20 Put 26.00 8/14 No 0.06 0.07 0.06 -0.16 -72.73% 18,166 1,942 0.20 -0.20 7 59 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 418.20 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 114.92 Call 150.00 9/18 No 9.30 9.55 9.30 +5.30 +132.50% 17,983 20,104 0.85 0.36 2 35 None
NN Options Chain 15.00 Call 30.00 9/18 No 0.20 0.35 0.25 -0.05 -16.67% 17,914 31,319 1.21 0.11 4 18 None
AAPL Options Chain 312.41 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
MARA Options Chain 10.65 Call 11.00 8/14 Yes 0.14 0.15 0.14 -0.40 -74.08% 17,365 1,286 0.86 0.24 4 41 None
AAPL Options Chain 312.41 Call 315.00 8/12 No 2.30 2.42 2.23 -0.42 -15.85% 17,231 2,029 0.22 0.42 9 65 None
SPCX Options Chain 114.92 Put 105.00 8/14 No 0.28 0.30 0.29 -2.06 -87.66% 17,191 13,729 0.96 -0.06 2 35 None
AAPL Options Chain 312.41 Call 320.00 8/10 No 0.20 0.26 0.24 -0.31 -56.37% 17,155 8,380 0.18 0.10 9 65 None
TSLA Options Chain 319.53 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
MSTR Options Chain 96.82 Call 104.00 8/14 No 1.80 1.93 1.86 +0.29 +18.48% 17,059 520 0.70 0.27 4 53 None
MSTR Options Chain 96.82 Call 100.00 8/14 No 3.10 3.35 3.25 +0.68 +26.46% 16,653 6,144 0.71 0.41 4 53 None
SPCX Options Chain 114.92 Put 100.00 8/21 No 0.57 0.61 0.59 -1.87 -76.02% 16,635 27,853 0.92 -0.07 2 35 None
TSLA Options Chain 319.53 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 14.12 Call 15.00 8/21 Yes 0.21 0.22 0.21 -0.06 -22.23% 16,478 43,003 0.56 0.25 13 54 None
TSLA Options Chain 319.53 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 29.88 Call 30.50 8/14 No 0.03 0.54 0.15 -0.16 -51.62% 16,425 231 0.33 0.25 11 61 None
SIRI Options Chain 29.88 Call 31.00 8/14 No 0.00 0.28 0.16 -0.05 -23.81% 16,312 302 0.36 0.15 11 61 None
FIGR Options Chain 28.40 Put 27.00 8/14 No 1.15 1.80 1.40 +0.07 +5.27% 16,304 114 1.34 -0.35 3 18 None
WBD Options Chain 26.40 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 218.99 Put 212.50 8/14 No 0.86 0.87 0.84 -1.40 -62.50% 15,783 13,665 0.34 -0.17 13 58 None
NVDA Options Chain 218.99 Call 210.00 8/14 No 13.60 13.75 13.68 +2.68 +24.37% 15,521 8,474 0.35 0.89 13 58 None
PTON Options Chain 5.50 Call 6.00 10/16 Yes 0.40 0.45 0.42 +0.01 +2.44% 15,494 6,531 0.57 0.45 7 29 None
AMZN Options Chain 272.26 Call 300.00 9/18 No 3.35 3.55 3.45 +0.15 +4.55% 15,413 27,112 0.30 0.22 12 68 None
TSLA Options Chain 319.53 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 27.59 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
SPCX Options Chain 114.92 Put 110.00 9/18 No 4.85 5.00 4.95 -5.35 -51.95% 15,193 23,285 0.81 -0.23 2 35 None
NU Options Chain 14.12 Put 13.00 8/21 Yes 0.26 0.29 0.27 +0.07 +35.00% 15,192 11,122 0.58 -0.27 13 54 None
NOK Options Chain 9.43 Call 12.00 8/21 No 0.03 0.04 0.03 -0.02 -40.00% 14,971 67,915 0.78 0.05 11 44 None
SMCI Options Chain 29.38 Call 31.00 8/14 Yes 2.24 2.32 2.29 +0.71 +44.94% 14,906 12,661 1.27 0.54 14 53 None
TSLA Options Chain 319.53 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
SPCX Options Chain 114.92 Put 125.00 9/18 No 10.55 10.70 10.59 -8.67 -45.02% 14,884 9,119 0.82 -0.39 2 35 None
PLTR Options Chain 155.92 Call 175.00 8/14 No 3.20 3.25 3.25 +2.86 +733.34% 14,883 4,541 0.50 0.34 11 52 None
SPCX Options Chain 114.92 Put 125.00 8/14 No 3.40 3.50 3.40 -10.29 -75.17% 14,841 2,969 0.91 -0.37 2 35 None
NU Options Chain 14.12 Put 14.00 8/21 Yes 0.70 0.74 0.70 +0.18 +34.62% 14,714 8,967 0.58 -0.52 13 54 None
AAPL Options Chain 312.41 Call 315.00 8/14 No 3.10 3.20 3.10 -0.45 -12.68% 14,617 7,795 0.23 0.45 9 65 None
VST Options Chain 141.38 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
NVDA Options Chain 218.99 Call 232.50 8/14 No 1.04 1.05 1.05 +0.22 +26.51% 14,542 25,412 0.33 0.17 13 58 None
VST Options Chain 141.38 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 319.53 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 319.53 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
CVX Options Chain 189.30 Call 200.00 8/14 No 0.20 0.21 0.20 -0.24 -54.55% 14,428 890 0.30 0.05 11 69 None
INTC Options Chain 100.20 Call 110.00 8/14 No 1.27 1.30 1.28 -0.17 -11.73% 14,283 8,521 0.72 0.22 5 55 None
AAPL Options Chain 312.41 Put 307.50 8/10 No 0.29 0.33 0.32 -0.65 -67.01% 14,254 1,307 0.18 -0.11 9 65 None
SMCI Options Chain 29.38 Call 34.00 8/14 Yes 1.25 1.26 1.26 +0.40 +46.52% 14,087 4,339 1.33 0.35 14 53 None
HTZ Options Chain 2.57 Call 4.00 8/21 Yes 0.14 0.16 0.16 +0.05 +45.46% 14,073 11,262 2.86 0.24 10 21 None
PLTR Options Chain 155.92 Call 165.00 8/14 No 8.50 8.65 8.55 +6.94 +431.06% 13,951 7,111 0.50 0.67 11 52 None
XOM Options Chain 154.84 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
PTON Options Chain 5.50 Call 5.00 8/21 Yes 0.62 0.75 0.68 +0.08 +13.34% 13,779 14,240 0.97 0.85 7 29 None
TSLA Options Chain 319.53 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 114.92 Put 115.00 8/14 No 1.06 1.08 1.09 -5.61 -83.74% 13,699 5,657 0.91 -0.16 2 35 None
NFLX Options Chain 73.64 Call 75.00 8/14 No 1.07 1.08 1.07 +0.15 +16.31% 13,667 5,524 0.32 0.44 7 56 None
SMCI Options Chain 29.38 Call 31.50 8/14 Yes 2.07 2.12 2.08 +0.58 +38.67% 13,663 4,366 1.29 0.51 14 53 None
NVDA Options Chain 218.99 Put 217.50 8/10 No 0.41 0.43 0.43 -1.80 -80.72% 13,600 1,912 0.26 -0.20 13 58 None
SPCX Options Chain 114.92 Call 150.00 8/21 No 4.40 4.50 4.50 +3.10 +221.43% 13,553 31,193 0.96 0.26 2 35 None
SPCX Options Chain 114.92 Call 145.00 8/14 No 3.30 3.40 3.36 +2.49 +286.21% 13,500 8,620 0.98 0.23 2 35 None
NVDA Options Chain 218.99 Put 215.00 8/10 No 0.19 0.20 0.20 -1.10 -84.62% 13,489 1,664 0.28 -0.12 13 58 None
HTZ Options Chain 2.57 Call 2.00 9/18 Yes 0.62 0.66 0.65 +0.23 +54.77% 13,448 34,157 1.54 0.70 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
HOOD Options Chain 91.18 Call 100.00 8/14 No 1.03 1.07 1.06 +0.28 +35.90% 13,222 3,623 0.61 0.21 10 53 None
PLTR Options Chain 155.92 Call 172.50 8/14 No 4.20 4.30 4.28 +3.71 +650.88% 13,196 605 0.50 0.41 11 52 None
AAPL Options Chain 312.41 Put 310.00 8/10 No 0.72 0.79 0.75 -0.93 -55.36% 13,110 762 0.17 -0.24 9 65 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
NVDA Options Chain 218.99 Call 222.50 8/12 No 3.50 3.60 3.55 +1.22 +52.37% 12,722 4,631 0.31 0.49 13 58 None
TMC Options Chain 4.12 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
AMZN Options Chain 272.26 Call 280.00 8/14 No 2.16 2.32 2.26 -0.04 -1.74% 12,604 4,045 0.29 0.33 12 68 None
CORZ Options Chain 21.24 Call 25.00 8/21 No 0.25 0.27 0.25 +0.01 +4.17% 12,581 38,843 0.79 0.16 5 30 None
MARA Options Chain 10.65 Call 10.00 8/14 Yes 0.41 0.42 0.42 -0.66 -61.12% 12,561 392 0.82 0.51 4 41 None
RIOT Options Chain 21.21 Call 23.00 8/14 No 0.27 0.49 0.47 -0.33 -41.25% 12,537 504 1.16 0.28 5 44 None
NVDA Options Chain 218.99 Call 240.00 8/14 No 0.30 0.31 0.30 -0.03 -9.10% 12,468 7,584 0.35 0.05 13 58 None
SMCI Options Chain 29.38 Call 33.50 8/14 Yes 1.36 1.43 1.41 +0.49 +53.27% 12,426 10,577 1.31 0.38 14 53 None
PLTR Options Chain 155.92 Put 165.00 8/14 No 2.21 2.24 2.22 -8.18 -78.66% 12,237 382 0.50 -0.33 11 52 None
AAPL Options Chain 312.41 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
NOW Options Chain 119.95 Call 130.00 8/21 No 3.10 3.20 3.10 +1.40 +82.36% 12,212 8,630 0.54 0.36 7 54 None
SPCX Options Chain 114.92 Call 140.00 9/18 No 12.25 12.80 12.53 +6.98 +125.77% 12,192 9,646 0.83 0.45 2 35 None
TSLA Options Chain 319.53 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
NVDA Options Chain 218.99 Call 220.00 8/14 No 5.80 5.90 5.87 +1.72 +41.45% 12,164 11,427 0.33 0.60 13 58 None
HTZ Options Chain 2.57 Call 3.00 9/18 Yes 0.32 0.34 0.32 +0.08 +33.34% 12,099 15,252 1.73 0.44 10 21 None
HTZ Options Chain 2.57 Call 2.00 8/21 Yes 0.50 0.55 0.52 +0.18 +52.95% 12,015 24,116 1.83 0.71 10 21 None
INTC Options Chain 100.20 Call 105.00 8/14 No 2.54 2.66 2.61 +0.09 +3.58% 11,997 5,636 0.72 0.37 5 55 None
SPCX Options Chain 114.92 Call 130.00 8/21 No 11.00 11.35 11.27 +7.44 +194.26% 11,755 18,926 0.90 0.52 2 35 None
IONQ Options Chain 39.72 Put 25.00 8/21 No 0.01 0.04 0.04 0.00 0.00% 11,689 13,116 1.28 0.00 7 44 None
NVDA Options Chain 218.99 Put 220.00 8/14 No 2.73 2.75 2.75 -2.55 -48.12% 11,511 3,232 0.33 -0.40 13 58 None
MU Options Chain 889.79 Call 900.00 8/10 No 7.80 8.20 8.30 -8.10 -49.39% 11,439 4,048 0.54 0.27 18 76 None
NVDA Options Chain 218.99 Call 227.50 8/14 No 2.28 2.29 2.31 +0.65 +39.16% 11,338 26,026 0.32 0.31 13 58 None
DOCS Options Chain 35.90 Call 22.50 8/21 Yes 6.30 6.60 6.40 +4.80 +300.00% 11,324 19,110 1.15 0.92 12 58 None
META Options Chain 589.10 Call 600.00 8/10 No 2.20 2.31 2.34 -1.61 -40.76% 11,301 876 0.25 0.25 11 66 None
SPCX Options Chain 114.92 Call 155.00 8/14 No 1.72 1.76 1.74 +1.22 +234.62% 11,261 1,963 1.04 0.15 2 35 None
PLTR Options Chain 155.92 Call 167.50 8/14 No 6.85 7.00 6.98 +5.83 +506.96% 11,229 8,342 0.50 0.59 11 52 None
NVDA Options Chain 218.99 Put 197.50 8/14 No 0.14 0.15 0.15 -0.17 -53.13% 11,225 1,807 0.45 -0.01 13 58 None
CIFR Options Chain 18.47 Put 16.50 8/14 No 0.68 0.72 0.70 +0.20 +40.00% 11,198 259 1.08 -0.34 4 39 None
NVDA Options Chain 218.99 Call 240.00 8/21 No 1.07 1.11 1.08 +0.16 +17.40% 11,190 39,685 0.34 0.13 13 58 None
NVDA Options Chain 218.99 Call 225.00 8/12 No 2.36 2.40 2.40 +0.78 +48.15% 11,179 2,453 0.30 0.37 13 58 None
TSLA Options Chain 319.53 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
NVDA Options Chain 218.99 Put 210.00 8/14 No 0.57 0.58 0.58 -1.02 -63.75% 11,151 7,202 0.35 -0.11 13 58 None
PLTR Options Chain 155.92 Put 170.00 8/14 No 4.10 4.20 4.15 -10.53 -71.73% 11,122 383 0.50 -0.50 11 52 None
PCG Options Chain 17.00 Call 25.00 9/18 No 0.05 0.07 0.07 -0.01 -12.50% 11,081 145,611 0.59 0.07 9 50 None
VST Options Chain 141.38 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 114.92 Call 130.00 9/18 No 16.40 17.00 16.80 +8.93 +113.47% 11,010 10,839 0.82 0.55 2 35 None
SOUN Options Chain 7.08 Call 8.00 8/14 No 0.35 0.36 0.35 +0.24 +218.19% 11,009 2,979 0.83 0.52 3 16 None
NVDA Options Chain 218.99 Put 210.00 8/21 No 1.61 1.62 1.61 -1.39 -46.34% 10,975 21,469 0.36 -0.19 13 58 None
NRG Options Chain 119.50 Call 140.00 9/18 No 1.90 2.00 2.00 -1.00 -33.34% 10,951 259 0.49 0.20 7 57 None
GOOGL Options Chain 357.75 Call 360.00 8/10 No 0.86 0.89 0.87 -2.02 -69.90% 10,939 321 0.21 0.23 10 65 None
SPCX Options Chain 114.92 Call 200.00 8/21 No 0.69 0.72 0.74 +0.47 +174.08% 10,926 26,870 1.22 0.06 2 35 None
GOOGL Options Chain 357.75 Call 365.00 8/10 No 0.22 0.27 0.25 -1.10 -81.49% 10,881 527 0.22 0.10 10 65 None
NVDA Options Chain 218.99 Put 105.00 8/14 No 0.00 0.01 0.01 0.00 0.00% 10,874 202 1.76 0.00 13 58 None
RUN Options Chain 9.38 Call 10.50 8/21 No 0.45 0.53 0.53 +0.26 +96.30% 10,871 690 0.75 0.46 16 54 None
CIFR Options Chain 18.47 Put 18.00 8/14 No 1.49 1.60 1.54 +0.51 +49.52% 10,788 6,839 1.11 -0.56 4 39 None
TSLA Options Chain 319.53 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
PLTR Options Chain 155.92 Put 160.00 8/14 No 1.08 1.10 1.08 -5.75 -84.19% 10,681 1,423 0.51 -0.19 11 52 None
TTWO Options Chain 234.91 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
SHEL Options Chain 89.60 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 9.38 Call 14.00 8/21 No 0.03 0.04 0.03 -0.02 -40.00% 10,535 12,299 0.92 0.05 16 54 None
AEM Options Chain 167.92 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
WBD Options Chain 26.40 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 119.50 Call 170.00 9/18 No 0.05 0.45 0.33 -0.17 -34.00% 10,322 429 0.50 0.03 7 57 None
TTD Options Chain 17.67 Call 14.00 8/14 Yes 0.38 0.40 0.38 -4.02 -91.37% 10,264 3 0.59 0.47 13 48 None
UBER Options Chain 70.47 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
GOOGL Options Chain 357.75 Call 360.00 8/14 No 3.55 3.60 3.59 -2.26 -38.64% 10,196 1,697 0.29 0.38 10 65 None
SPCX Options Chain 114.92 Put 110.00 8/21 No 1.53 1.59 1.53 -4.47 -74.50% 10,154 21,510 0.88 -0.15 2 35 None
SPCX Options Chain 114.92 Call 155.00 9/18 No 8.05 8.20 8.15 +5.00 +158.73% 10,140 2,783 0.85 0.32 2 35 None
MARA Options Chain 10.65 Put 7.00 12/18 Yes 0.65 0.72 0.69 +0.10 +16.95% 10,130 10,501 0.90 -0.17 4 41 None
MSFT Options Chain 498.98 Call 500.00 8/21 No 11.00 11.30 11.15 -0.80 -6.70% 10,127 44,876 0.26 0.50 14 72 None
SMCI Options Chain 29.38 Call 35.00 8/14 Yes 1.00 1.05 1.05 +0.38 +56.72% 10,124 7,098 1.35 0.30 14 53 None
WBD Options Chain 26.40 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 312.41 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 0.45 0.28 -0.02 -6.67% 10,010 15,427 0.81 0.61 3 15 None
IREN Options Chain 38.40 Call 90.00 10/16 Yes 0.50 0.61 0.50 -0.30 -37.50% 10,005 1,962 1.09 0.07 9 42 None
HTZ Options Chain 2.57 Call 2.50 8/28 Yes 0.32 0.41 0.40 +0.10 +33.34% 9,999 2,829 1.84 0.53 10 21 None
TSLA Options Chain 319.53 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
FRMI Options Chain 6.17 Call 7.50 8/14 No 0.15 0.20 0.19 -0.07 -26.93% 9,964 2,144 1.72 0.23 3 16 None
SOUN Options Chain 7.08 Call 8.50 8/14 No 0.18 0.19 0.18 +0.12 +200.00% 9,940 4,077 0.84 0.32 3 16 None
TSLA Options Chain 319.53 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
SPCX Options Chain 114.92 Call 160.00 8/14 No 1.25 1.29 1.29 +0.89 +222.50% 9,882 9,741 1.08 0.12 2 35 None
NVDA Options Chain 218.99 Put 225.00 8/10 No 3.10 3.20 3.20 -3.73 -53.83% 9,832 440 0.23 -0.71 13 58 None
AMZN Options Chain 272.26 Call 280.00 8/10 No 0.37 0.43 0.40 -0.35 -46.67% 9,767 8,204 0.21 0.15 12 68 None
NVDA Options Chain 218.99 Call 222.50 8/21 No 6.30 6.40 6.35 +1.35 +27.00% 9,752 10,224 0.34 0.51 13 58 None
U Options Chain 40.81 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
HPQ Options Chain 28.08 Put 29.00 9/18 Yes 1.95 2.00 1.98 -0.61 -23.56% 9,728 285 0.60 -0.41 14 54 None
HTZ Options Chain 2.57 Put 2.00 9/18 Yes 0.30 0.33 0.32 -0.13 -28.89% 9,689 31,664 1.62 -0.30 10 21 None
NFLX Options Chain 73.64 Call 74.00 8/14 No 1.55 1.57 1.56 +0.23 +17.30% 9,661 3,867 0.31 0.56 7 56 None
TSLA Options Chain 319.53 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 7.39 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 110.17 Call 140.00 9/18 Yes 17.20 18.90 18.22 +13.02 +250.39% 9,589 9,528 0.66 0.68 7 47 None
SPCX Options Chain 114.92 Put 130.00 8/14 No 5.45 5.55 5.47 -12.01 -68.71% 9,564 2,386 0.92 -0.49 2 35 None
TSLA Options Chain 319.53 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
F Options Chain 13.81 Call 14.00 8/14 No 0.19 0.20 0.19 +0.05 +35.72% 9,525 5,827 0.30 0.49 9 48 None
AMD Options Chain 489.28 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 489.28 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
CON Options Chain 34.70 Call 40.00 8/21 No 0.10 0.15 0.15 % 9,422 0 0.56 0.03 3 16 None
AMZN Options Chain 272.26 Call 275.00 8/10 No 1.72 1.86 1.90 +0.03 +1.61% 9,408 965 0.21 0.48 12 68 None
PLTR Options Chain 155.92 Put 150.00 8/14 No 0.29 0.30 0.30 -1.84 -85.99% 9,337 3,267 0.57 -0.07 11 52 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
HTZ Options Chain 2.57 Call 3.50 8/14 Yes 0.12 0.18 0.13 +0.02 +18.19% 9,333 1,576 3.27 0.26 10 21 None
SPCX Options Chain 114.92 Call 160.00 8/21 No 2.79 2.88 2.85 +1.90 +200.00% 9,317 37,909 1.00 0.18 2 35 None
NFLX Options Chain 73.64 Call 78.00 8/14 No 0.28 0.29 0.28 -0.02 -6.67% 9,308 2,507 0.33 0.16 7 56 None
NN Options Chain 15.00 Call 20.00 9/18 No 1.35 1.50 1.44 +0.19 +15.20% 9,266 7,168 1.23 0.38 4 18 None
MSFT Options Chain 498.98 Call 505.00 8/10 No 1.82 1.90 1.84 -1.86 -50.27% 9,207 1,581 0.18 0.28 14 72 None
PFE Options Chain 26.20 Call 26.50 8/21 No 0.51 0.54 0.52 +0.22 +73.34% 9,135 6,800 0.19 0.54 7 59 None
SPCX Options Chain 114.92 Call 140.00 8/21 No 6.90 7.20 7.20 +4.92 +215.79% 9,129 12,986 0.92 0.37 2 35 None
NVDA Options Chain 218.99 Call 222.50 8/14 No 4.40 4.45 4.42 +1.22 +38.13% 9,116 4,850 0.33 0.50 13 58 None
SOUN Options Chain 7.08 Call 10.00 8/21 No 0.08 0.09 0.09 +0.04 +80.00% 9,082 11,318 0.92 0.14 3 16 None
NN Options Chain 15.00 Call 20.00 12/18 No 3.30 3.60 3.45 +0.65 +23.22% 8,980 1,090 1.22 0.52 4 18 None
SPCX Options Chain 114.92 Call 130.00 8/28 No 12.70 13.30 12.97 +8.02 +162.02% 8,970 2,195 0.87 0.53 2 35 None
PLTR Options Chain 155.92 Call 180.00 8/21 No 3.45 3.55 3.45 +2.75 +392.86% 8,968 9,987 0.50 0.30 11 52 None
SOFI Options Chain 18.10 Call 18.50 8/14 No 0.39 0.40 0.40 +0.05 +14.29% 8,907 9,146 0.45 0.44 10 46 None
UEC Options Chain 10.76 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
PBR Options Chain 18.52 Put 18.00 9/18 Yes 0.94 0.99 0.96 +0.19 +24.68% 8,857 16,601 0.32 -0.53 11 51 None
COIN Options Chain 146.12 Call 165.00 8/14 No 1.50 1.64 1.57 +0.52 +49.53% 8,801 992 0.69 0.21 7 55 None
SOFI Options Chain 18.10 Call 18.50 9/04 No 0.89 0.95 0.89 +0.04 +4.71% 8,799 1,668 0.49 0.49 10 46 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
COIN Options Chain 146.12 Call 157.50 8/14 No 3.25 3.45 3.40 +1.35 +65.86% 8,750 444 0.67 0.37 7 55 None
FIGR Options Chain 28.40 Call 31.50 8/14 No 0.70 0.95 0.95 -0.22 -18.81% 8,742 16 1.32 0.31 3 18 None
PLTR Options Chain 155.92 Call 200.00 8/21 No 0.59 0.60 0.60 +0.46 +328.58% 8,728 13,783 0.54 0.07 11 52 None
NFLX Options Chain 73.64 Call 77.00 8/14 No 0.45 0.47 0.45 +0.01 +2.28% 8,720 5,023 0.32 0.23 7 56 None
TTD Options Chain 17.67 Put 10.00 11/20 Yes 0.41 0.45 0.43 +0.18 +72.00% 8,629 134 0.70 -0.13 13 48 None
SPCX Options Chain 114.92 Put 100.00 9/18 No 2.55 2.61 2.59 -3.41 -56.84% 8,608 27,745 0.81 -0.14 2 35 None
NXE Options Chain 10.35 Put 9.00 8/21 No 0.05 0.15 0.05 -0.05 -50.00% 8,605 11,669 0.67 -0.08 7 40 None
HTZ Options Chain 2.57 Call 1.50 8/14 Yes 0.83 0.90 0.82 +0.26 +46.43% 8,580 17,647 2.94 0.93 10 21 None
NVDA Options Chain 218.99 Call 217.50 8/10 No 5.80 5.95 5.92 +2.35 +65.83% 8,550 3,552 0.25 0.80 13 58 None
IREN Options Chain 38.40 Put 24.00 8/14 No 0.00 0.03 0.01 -0.03 -75.00% 8,545 1,154 1.62 0.00 9 42 None
MSFT Options Chain 498.98 Call 550.00 8/21 No 0.45 0.48 0.47 -0.37 -44.05% 8,513 7,736 0.27 0.03 14 72 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 70.47 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
GSM Options Chain 4.10 Call 5.00 9/18 No 0.30 0.40 0.35 +0.29 +483.34% 8,447 723 0.83 0.42 12 38 None
SPCX Options Chain 114.92 Call 115.00 8/14 No 18.65 19.75 19.08 +12.56 +192.64% 8,388 7,000 0.90 0.84 2 35 None
PLTR Options Chain 155.92 Put 155.00 8/14 No 0.53 0.55 0.54 -3.50 -86.64% 8,383 4,904 0.53 -0.11 11 52 None
SPCX Options Chain 114.92 Call 125.00 8/21 No 13.50 14.35 13.80 +8.80 +176.00% 8,366 10,314 0.89 0.61 2 35 None
TSLA Options Chain 319.53 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 319.53 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
AMZN Options Chain 272.26 Call 290.00 8/14 No 0.45 0.48 0.49 -0.16 -24.62% 8,181 6,983 0.29 0.10 12 68 None
NU Options Chain 14.12 Put 14.50 8/21 Yes 1.00 1.05 0.99 +0.15 +17.86% 8,179 1,083 0.57 -0.65 13 54 None
TSLA Options Chain 319.53 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
NVDA Options Chain 218.99 Put 115.00 8/14 No 0.00 0.01 0.01 0.00 0.00% 8,143 7,556 1.60 0.00 13 58 None
FIGR Options Chain 28.40 Call 35.00 8/14 No 0.25 0.40 0.30 -0.12 -28.58% 8,134 196 1.26 0.13 3 18 None
FIGR Options Chain 28.40 Put 29.00 8/14 No 2.20 2.75 2.06 -1.64 -44.33% 8,132 17 1.35 -0.51 3 18 None
LAC Options Chain 3.03 Call 4.00 9/18 Yes 0.10 0.12 0.12 +0.04 +50.00% 8,071 210 0.71 0.27 10 30 None
SOUN Options Chain 7.08 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
SPCX Options Chain 114.92 Put 115.00 8/21 No 2.45 2.50 2.46 -6.09 -71.23% 8,031 11,678 0.88 -0.22 2 35 None
F Options Chain 13.81 Put 12.00 10/16 No 0.14 0.18 0.15 -0.05 -25.00% 8,029 3,553 0.35 -0.14 9 48 None
PLTR Options Chain 155.92 Put 65.00 8/14 No 0.00 0.01 0.01 0.00 0.00% 8,000 699 2.27 0.00 11 52 None
NVDA Options Chain 218.99 Call 230.00 8/12 No 0.91 0.94 0.93 +0.22 +30.99% 7,979 2,054 0.30 0.17 13 58 None
IREN Options Chain 38.40 Call 45.00 8/14 No 0.88 0.90 0.91 +0.34 +59.65% 7,952 3,019 1.01 0.21 9 42 None
OWL Options Chain 11.46 Call 15.00 10/16 No 0.05 0.15 0.10 0.00 0.00% 7,944 56 0.45 0.13 8 57 None
COIN Options Chain 146.12 Call 155.00 8/14 No 4.15 4.40 4.10 +1.61 +64.66% 7,942 5,083 0.67 0.43 7 55 None
AMZN Options Chain 272.26 Call 275.00 8/14 No 4.10 4.30 4.21 +0.27 +6.86% 7,932 12,912 0.29 0.50 12 68 None
SOFI Options Chain 18.10 Call 19.00 8/14 No 0.21 0.22 0.22 +0.01 +4.77% 7,926 13,751 0.45 0.28 10 46 None
SMCI Options Chain 29.38 Put 23.00 8/14 Yes 0.05 0.10 0.09 -0.11 -55.00% 7,920 1,609 1.29 -0.05 14 53 None
HOOD Options Chain 91.18 Put 88.00 8/14 No 0.96 1.02 0.99 -1.06 -51.71% 7,895 1,088 0.59 -0.24 10 53 None
MARA Options Chain 10.65 Put 10.00 8/14 Yes 0.48 0.50 0.48 +0.13 +37.15% 7,824 2,764 0.85 -0.49 4 41 None
SPCX Options Chain 114.92 Call 120.00 8/21 No 16.60 17.50 17.02 +10.42 +157.88% 7,768 21,322 0.88 0.70 2 35 None
FRMI Options Chain 6.17 Call 8.00 8/21 No 0.20 0.25 0.23 -0.07 -23.34% 7,740 15,319 1.62 0.26 3 16 None
NVTS Options Chain 12.40 Call 13.00 8/21 No 1.56 1.68 1.60 +0.78 +95.13% 7,691 3,257 1.03 0.64 6 36 None
AMZN Options Chain 272.26 Put 275.00 8/10 No 2.17 2.42 2.20 -2.45 -52.69% 7,680 421 0.20 -0.52 12 68 None
WBD Options Chain 26.40 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
COIN Options Chain 146.12 Call 162.50 8/14 No 1.98 2.10 2.03 +0.75 +58.60% 7,664 290 0.68 0.25 7 55 None
POET Options Chain 8.53 Call 9.00 8/21 Yes 0.83 0.89 0.83 +0.15 +22.06% 7,632 15,121 1.24 0.53 7 32 None
CART Options Chain 45.03 Call 55.00 10/16 No 1.85 2.00 1.85 +0.71 +62.29% 7,622 6,516 0.39 0.34 3 20 None
NXE Options Chain 10.35 Put 10.00 9/18 No 0.50 0.60 0.54 -0.21 -28.00% 7,555 609 0.58 -0.35 7 40 None
PLTR Options Chain 155.92 Call 177.50 8/14 No 2.39 2.43 2.46 +2.17 +748.28% 7,524 561 0.50 0.27 11 52 None
TSLA Options Chain 319.53 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 114.92 Call 110.00 8/14 No 22.60 24.00 23.90 +14.90 +165.56% 7,520 8,148 0.94 0.90 2 35 None
WBD Options Chain 26.40 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 26.40 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
NFLX Options Chain 73.64 Call 75.00 9/18 No 3.25 3.35 3.30 +0.25 +8.20% 7,490 10,304 0.34 0.51 7 56 None
XOM Options Chain 154.84 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
SNAP Options Chain 5.22 Call 5.50 8/14 No 0.08 0.09 0.09 +0.02 +28.58% 7,443 7,278 0.51 0.35 8 31 None
MU Options Chain 889.79 Call 1,000.00 8/14 No 4.50 4.65 4.65 -4.06 -46.62% 7,430 4,910 0.74 0.10 18 76 None
RKLB Options Chain 75.67 Call 90.00 8/14 Yes 3.00 3.05 3.03 +1.53 +102.00% 7,419 1,625 1.27 0.30 7 44 None
EIX Options Chain 67.23 Put 65.00 9/18 No 1.75 1.95 1.90 -0.43 -18.46% 7,413 672 0.38 -0.29 9 66 None
PLTR Options Chain 155.92 Call 200.00 8/14 No 0.16 0.17 0.16 +0.11 +220.00% 7,367 2,235 0.61 0.03 11 52 None
CCJ Options Chain 93.62 Call 110.00 9/18 No 2.25 2.41 2.34 +0.67 +40.12% 7,353 11,571 0.48 0.27 13 56 None
MPLX Options Chain 60.46 Call 60.00 9/18 No 0.90 1.05 1.00 -0.29 -22.49% 7,337 21,681 0.17 0.41 12 72 None
MSTR Options Chain 96.82 Call 101.00 8/14 No 2.74 2.89 2.89 +0.65 +29.02% 7,322 11,871 0.71 0.37 4 53 None
CDE Options Chain 15.65 Call 19.00 8/21 No 0.30 0.35 0.33 +0.19 +135.72% 7,321 2,844 0.72 0.25 17 68 None
PLTR Options Chain 155.92 Call 160.00 8/14 No 12.35 12.65 12.47 +9.47 +315.67% 7,291 6,670 0.52 0.81 11 52 None
NVDA Options Chain 218.99 Call 232.50 8/10 No 0.05 0.06 0.05 -0.07 -58.34% 7,275 1,617 0.26 0.03 13 58 None
HOOD Options Chain 91.18 Call 95.00 8/14 No 2.50 2.60 2.53 +0.74 +41.35% 7,255 1,852 0.59 0.41 10 53 None
PLTR Options Chain 155.92 Call 200.00 9/18 No 3.35 3.45 3.40 +2.22 +188.14% 7,244 11,722 0.51 0.20 11 52 None
MSTR Options Chain 96.82 Call 112.00 8/14 No 0.57 0.61 0.61 +0.19 +45.24% 7,230 533 0.76 0.10 4 53 None
NVDA Options Chain 218.99 Call 225.00 8/28 Yes 7.95 8.10 8.00 +1.25 +18.52% 7,222 9,425 0.41 0.47 13 58 None
OMF Options Chain 65.03 Call 60.00 8/21 No 4.20 5.80 5.10 -0.02 -0.40% 7,209 1,190 0.70 1.00 13 73 None
TSLA Options Chain 319.53 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
UNH Options Chain 403.97 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
RUN Options Chain 9.38 Call 13.00 9/18 No 0.28 0.32 0.28 +0.05 +21.74% 7,182 23,472 0.77 0.22 16 54 None
SMCI Options Chain 29.38 Call 39.00 9/04 Yes 1.13 1.30 1.23 +0.15 +13.89% 7,176 5,146 1.02 0.27 14 53 None
TSLA Options Chain 319.53 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 319.53 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 114.92 Call 210.00 10/16 No 3.60 3.80 3.65 +2.13 +140.14% 7,156 7,878 0.87 0.14 2 35 None
POET Options Chain 8.53 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
HOOD Options Chain 91.18 Call 96.00 8/14 No 2.08 2.20 2.16 +0.61 +39.36% 7,145 1,343 0.59 0.37 10 53 None
ONDS Options Chain 8.75 Call 9.50 8/28 Yes 0.78 0.79 0.78 +0.12 +18.19% 7,111 1,989 1.11 0.46 9 40 None
CPNG Options Chain 16.37 Call 16.50 8/21 No 0.51 0.73 0.53 -0.03 -5.36% 7,101 555 0.46 0.49 13 33 None
AQST Options Chain 3.92 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 7.08 Call 7.50 8/21 No 0.73 0.75 0.74 +0.43 +138.71% 7,078 14,525 0.79 0.69 3 16 None
SPCX Options Chain 114.92 Call 175.00 8/14 No 0.59 0.60 0.62 +0.40 +181.82% 7,069 6,391 1.23 0.07 2 35 None
AMZN Options Chain 272.26 Call 300.00 8/21 No 0.50 0.55 0.51 -0.09 -15.00% 7,067 41,060 0.30 0.08 12 68 None
SPCX Options Chain 114.92 Call 127.00 8/14 No 10.35 10.55 10.47 +7.86 +301.15% 7,061 1,343 0.92 0.59 2 35 None
NVDA Options Chain 218.99 Call 220.00 8/21 No 7.70 7.80 7.80 +1.70 +27.87% 7,006 49,957 0.34 0.58 13 58 None
UROY Options Chain 3.96 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
AMZN Options Chain 272.26 Call 287.50 8/14 No 0.68 0.76 0.70 -0.23 -24.74% 6,994 728 0.29 0.13 12 68 None
TENX Options Chain 13.31 Put 10.00 8/21 Yes 4.30 5.00 4.32 +0.62 +16.76% 6,894 1,941 7.14 -0.18 8 36 None
TSLA Options Chain 319.53 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
NVDA Options Chain 218.99 Put 110.00 8/14 No 0.00 0.01 0.01 0.00 0.00% 6,880 2,809 1.65 0.00 13 58 None
AMZN Options Chain 272.26 Call 277.50 8/10 No 0.83 0.93 0.88 -0.30 -25.43% 6,877 702 0.21 0.29 12 68 None
RIVN Options Chain 15.38 Call 16.50 8/14 No 0.18 0.19 0.18 +0.04 +28.58% 6,841 2,767 0.47 0.33 7 37 None
SPCX Options Chain 114.92 Call 170.00 8/14 No 0.74 0.78 0.77 +0.51 +196.16% 6,816 3,626 1.18 0.08 2 35 None
NRGV Options Chain 3.16 Call 4.00 9/18 Yes 0.40 0.55 0.46 +0.17 +58.63% 6,808 334 1.51 0.45 10 20
Small Cap Stock List
SPCX Options Chain 114.92 Call 162.50 8/14 No 1.08 1.14 1.12 +0.78 +229.42% 6,807 526 1.11 0.11 2 35 None
RKT Options Chain 13.22 Call 14.00 8/21 Yes 0.37 0.46 0.42 -0.06 -12.50% 6,805 8,955 0.54 0.36 7 54 None
SPCX Options Chain 114.92 Call 135.00 8/21 No 8.75 9.05 8.95 +6.01 +204.43% 6,797 21,185 0.91 0.44 2 35 None
OKLO Options Chain 42.95 Call 50.00 8/14 No 1.66 1.79 1.72 +1.03 +149.28% 6,764 2,356 0.91 0.42 3 20 None
INTC Options Chain 100.20 Call 100.00 8/10 No 2.61 2.70 2.75 +0.15 +5.77% 6,758 1,058 0.49 0.60 5 55 None
UBER Options Chain 70.47 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
MU Options Chain 889.79 Call 920.00 8/10 No 3.85 4.00 4.00 -6.45 -61.73% 6,716 1,447 0.55 0.15 18 76 None
NIO Options Chain 4.62 Call 5.00 8/21 No 0.09 0.10 0.10 +0.03 +42.86% 6,715 55,358 0.53 0.31 9 29 None
TSLA Options Chain 319.53 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
QCOM Options Chain 160.39 Call 175.00 9/04 No 6.00 6.45 6.06 +1.36 +28.94% 6,702 192 0.51 0.39 12 71 None
SPCX Options Chain 114.92 Put 90.00 8/14 No 0.05 0.07 0.05 -0.23 -82.15% 6,667 23,758 1.15 -0.01 2 35 None
ORCL Options Chain 143.21 Call 155.00 8/14 No 1.63 1.69 1.69 +0.11 +6.97% 6,661 6,961 0.58 0.23 9 67 None
NVDA Options Chain 218.99 Put 180.00 8/21 No 0.17 0.18 0.18 -0.04 -18.19% 6,661 42,364 0.54 0.00 13 58 None
MSTR Options Chain 96.82 Call 115.00 8/14 No 0.37 0.39 0.41 +0.11 +36.67% 6,655 1,474 0.78 0.07 4 53 None
NVDA Options Chain 218.99 Call 235.00 8/21 No 1.89 1.93 1.93 +0.42 +27.82% 6,626 32,211 0.34 0.21 13 58 None
SOFI Options Chain 18.10 Call 18.00 8/14 No 0.65 0.70 0.67 +0.12 +21.82% 6,592 7,072 0.47 0.62 10 46 None
NVDA Options Chain 218.99 Call 245.00 8/14 No 0.14 0.15 0.14 -0.08 -36.37% 6,571 5,652 0.37 0.02 13 58 None
AAPL Options Chain 312.41 Call 320.00 9/18 No 7.75 7.95 7.90 -0.30 -3.66% 6,567 39,451 0.24 0.43 9 65 None
BMNR Options Chain 18.30 Call 18.00 8/14 No 0.97 1.00 0.97 +0.07 +7.78% 6,567 7,660 0.74 0.63 12 36 None
CPNG Options Chain 16.37 Call 17.00 8/21 No 0.32 0.40 0.35 -0.03 -7.90% 6,566 10,833 0.46 0.37 13 33 None
SPCX Options Chain 114.92 Call 165.00 10/16 No 9.15 9.35 9.10 +4.95 +119.28% 6,564 9,488 0.81 0.31 2 35 None
NKTR Options Chain 73.45 Call 100.00 9/18 Yes 2.00 2.10 2.00 +0.70 +53.85% 6,533 13 0.78 0.18 7 46 None
RKLB Options Chain 75.67 Put 47.50 8/14 Yes 0.00 0.50 0.10 +0.06 +150.00% 6,519 57 1.83 0.00 7 44 None
BWIN Options Chain 28.60 Call 35.00 8/21 No 0.25 0.30 0.25 +0.15 +150.00% 6,509 1,155 0.71 0.18 3 18 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
MSTR Options Chain 96.82 Call 115.00 9/18 No 4.35 4.60 4.55 +0.70 +18.19% 6,489 4,609 0.72 0.30 4 53 None
NVTS Options Chain 12.40 Call 15.00 8/28 No 0.91 1.03 1.08 +0.48 +80.00% 6,461 475 1.05 0.41 6 36 None
SPCX Options Chain 114.92 Put 128.00 8/14 No 4.55 4.65 4.61 -11.34 -71.10% 6,451 230 0.92 -0.44 2 35 None
NKE Options Chain 42.09 Put 41.00 8/14 No 0.37 0.39 0.37 -0.09 -19.57% 6,410 1,567 0.31 -0.32 13 59 None
PLTR Options Chain 155.92 Put 155.00 9/18 No 4.65 4.75 4.70 -4.77 -50.37% 6,404 3,016 0.50 -0.26 11 52 None
INTC Options Chain 100.20 Call 104.00 8/14 No 2.91 3.00 2.98 -0.01 -0.34% 6,404 1,242 0.71 0.41 5 55 None
AAPL Options Chain 312.41 Call 330.00 8/14 No 0.27 0.30 0.29 -0.24 -45.29% 6,398 4,983 0.24 0.06 9 65 None
MSFT Options Chain 498.98 Call 510.00 8/10 No 0.68 0.71 0.70 -1.39 -66.51% 6,392 531 0.19 0.13 14 72 None
META Options Chain 589.10 Put 597.50 8/10 No 8.00 8.60 8.10 -4.45 -35.46% 6,382 32 0.23 -0.69 11 66 None
SPCX Options Chain 114.92 Call 120.00 10/16 No 24.65 25.80 25.23 +11.13 +78.94% 6,373 13,466 0.79 0.66 2 35 None
INTC Options Chain 100.20 Call 107.00 8/14 No 1.96 2.03 1.99 -0.16 -7.45% 6,372 529 0.72 0.30 5 55 None
NUAI Options Chain 5.16 Call 7.50 9/18 No 0.55 0.70 0.65 -0.09 -12.17% 6,360 14,238 1.77 0.42 3 16 None
SPCX Options Chain 114.92 Put 140.00 9/18 No 18.70 19.25 19.25 -11.45 -37.30% 6,333 22,345 0.83 -0.55 2 35 None
PLTR Options Chain 155.92 Call 185.00 8/14 No 0.93 0.95 0.95 +0.83 +691.67% 6,318 1,276 0.52 0.13 11 52 None
NVDA Options Chain 218.99 Put 135.00 8/21 No 0.02 0.03 0.03 -0.01 -25.00% 6,307 19,879 0.92 0.00 13 58 None
DAL Options Chain 91.98 Call 94.00 8/14 No 0.63 0.67 0.63 -0.79 -55.64% 6,301 335 0.32 0.29 13 67 None
NOK Options Chain 9.43 Call 10.00 9/18 No 0.56 0.59 0.59 -0.01 -1.67% 6,295 45,228 0.64 0.42 11 44 None
DAL Options Chain 91.98 Call 96.00 8/14 No 0.26 0.48 0.40 -0.40 -50.00% 6,280 173 0.34 0.16 13 67 None
NFLX Options Chain 73.64 Put 63.00 9/18 No 0.26 0.27 0.26 -0.06 -18.75% 6,265 2,885 0.35 -0.08 7 56 None
AMZN Options Chain 272.26 Call 295.00 8/21 No 0.85 0.94 0.90 -0.15 -14.29% 6,256 34,927 0.30 0.13 12 68 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
AMZN Options Chain 272.26 Put 285.00 8/10 No 10.05 10.90 9.55 -4.25 -30.80% 6,243 427 0.28 -0.96 12 68 None
MARA Options Chain 10.65 Call 15.00 9/18 Yes 0.17 0.18 0.18 -0.16 -47.06% 6,236 21,692 0.92 0.14 4 41 None
PLUG Options Chain 2.07 Call 2.50 8/14 Yes 0.06 0.07 0.06 +0.01 +20.00% 6,211 8,280 1.44 0.25 5 25 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
NVDA Options Chain 218.99 Call 250.00 8/21 No 0.35 0.36 0.36 +0.01 +2.86% 6,205 90,351 0.35 0.04 13 58 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
PLTR Options Chain 155.92 Put 167.50 8/14 No 3.05 3.10 3.05 -9.65 -75.99% 6,184 88 0.50 -0.41 11 52 None
SPCX Options Chain 114.92 Call 136.00 8/14 No 5.95 6.05 5.98 +4.47 +296.03% 6,157 572 0.95 0.37 2 35 None
WULF Options Chain 17.61 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
HTZ Options Chain 2.57 Call 4.00 8/14 Yes 0.11 0.12 0.11 +0.03 +37.50% 6,121 5,443 3.67 0.20 10 21 None
MU Options Chain 889.79 Put 850.00 8/10 No 6.75 7.10 7.00 -4.00 -36.37% 6,119 423 0.52 -0.29 18 76 None
SPCX Options Chain 114.92 Put 80.00 8/14 No 0.02 0.04 0.02 -0.05 -71.43% 6,106 4,834 1.32 0.00 2 35 None
CPNG Options Chain 16.37 Call 18.00 9/18 No 0.47 0.51 0.50 -0.05 -9.10% 6,096 13,595 0.48 0.31 13 33 None
TSLA Options Chain 319.53 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 15.00 Put 15.00 8/14 No 0.35 0.70 0.50 -0.50 -50.00% 6,092 66 1.18 -0.31 4 18 None
GRPN Options Chain 27.69 Put 24.00 8/21 Yes 0.90 1.25 1.05 -0.90 -46.16% 6,049 6,199 0.80 -0.36 6 35 None
GOOGL Options Chain 357.75 Call 367.50 8/14 No 1.50 1.66 1.57 -1.53 -49.36% 6,041 2,492 0.30 0.21 10 65 None
MSTR Options Chain 96.82 Call 113.00 8/14 No 0.44 0.53 0.60 +0.22 +57.90% 6,003 456 0.77 0.09 4 53 None
NVDA Options Chain 218.99 Put 200.00 8/14 No 0.17 0.18 0.17 -0.26 -60.47% 6,000 11,514 0.43 -0.01 13 58 None
SPCX Options Chain 114.92 Put 90.00 8/21 No 0.23 0.25 0.23 -0.60 -72.29% 6,000 25,196 1.01 -0.03 2 35 None
NOK Options Chain 9.43 Call 10.00 8/14 No 0.10 0.12 0.11 -0.05 -31.25% 5,984 12,189 0.60 0.23 11 44 None
HTZ Options Chain 2.57 Call 4.00 9/18 Yes 0.21 0.23 0.23 +0.06 +35.30% 5,962 2,753 1.91 0.31 10 21 None
RKT Options Chain 13.22 Call 15.00 9/18 Yes 0.51 0.58 0.55 +0.01 +1.86% 5,947 28,569 0.57 0.31 7 54 None
LAES Options Chain 2.48 Call 2.50 8/14 No 0.12 0.16 0.14 +0.03 +27.28% 5,913 17,642 1.00 0.54 8 24 None
NFLX Options Chain 73.64 Call 85.00 8/21 No 0.10 0.11 0.11 0.00 0.00% 5,912 11,702 0.39 0.06 7 56 None
DOCS Options Chain 35.90 Call 30.00 8/21 Yes 1.30 1.40 1.35 +1.05 +350.00% 5,902 4,558 0.89 0.46 12 58 None
AMZN Options Chain 272.26 Put 272.50 8/10 No 1.13 1.31 1.25 -1.77 -58.61% 5,888 401 0.21 -0.34 12 68 None
SPCX Options Chain 114.92 Put 127.00 8/14 No 4.15 4.25 4.20 -14.47 -77.51% 5,885 173 0.92 -0.41 2 35 None
ONDS Options Chain 8.75 Put 6.50 8/14 Yes 0.02 0.03 0.03 -0.01 -25.00% 5,855 759 1.40 -0.02 9 40 None
UBER Options Chain 70.47 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
DKNG Options Chain 22.17 Put 20.00 8/21 Yes 0.07 0.10 0.10 -0.39 -79.60% 5,837 13,504 0.62 -0.06 7 43 None
APH Options Chain 170.61 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 319.53 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
AMD Options Chain 489.28 Call 530.00 8/10 No 0.16 0.19 0.16 -1.55 -90.65% 5,828 844 0.49 0.02 11 60 None
AMZN Options Chain 272.26 Call 282.50 8/14 No 1.45 1.57 1.61 -0.11 -6.40% 5,828 952 0.29 0.25 12 68 None
AAPL Options Chain 312.41 Call 325.00 8/14 No 0.66 0.70 0.69 -0.31 -31.00% 5,823 9,049 0.23 0.13 9 65 None
BABA Options Chain 126.81 Call 140.00 9/18 Yes 4.20 4.30 4.25 +0.56 +15.18% 5,819 12,357 0.48 0.33 11 58 None
WULF Options Chain 17.61 Put 16.00 8/14 No 0.36 0.41 0.38 +0.03 +8.58% 5,806 5,546 0.88 -0.27 2 38 None
SPCX Options Chain 114.92 Put 120.00 8/21 No 3.75 3.90 3.83 -7.81 -67.10% 5,785 11,706 0.88 -0.30 2 35 None
FLR Options Chain 50.21 Call 55.00 8/21 Yes 3.10 3.60 3.50 +2.12 +153.63% 5,782 7,396 0.52 0.68 15 54 None
CIFR Options Chain 18.47 Call 20.00 9/18 No 1.49 1.52 1.50 -0.63 -29.58% 5,781 34,804 1.08 0.42 4 39 None
RDW Options Chain 11.83 Call 13.00 8/21 No 1.35 1.40 1.40 +0.79 +129.51% 5,766 6,933 1.00 0.61 7 36 None
MSTR Options Chain 96.82 Call 100.00 9/04 No 7.10 7.80 7.39 +1.25 +20.36% 5,754 236 0.70 0.48 4 53 None
GMAB Options Chain 30.74 Call 30.00 8/21 Yes 1.05 1.75 1.60 +0.60 +60.00% 5,746 16,457 0.43 0.69 6 42 None
NVDA Options Chain 218.99 Put 200.00 8/12 No 0.08 0.10 0.08 -0.17 -68.00% 5,745 1,455 0.45 0.00 13 58 None
QCOM Options Chain 160.39 Call 155.00 8/14 No 12.65 13.20 12.92 +4.29 +49.71% 5,740 175 0.43 0.87 12 71 None
MSFT Options Chain 498.98 Call 510.00 8/21 No 6.55 6.80 6.65 -0.95 -12.50% 5,737 11,525 0.26 0.35 14 72 None
NVDA Options Chain 218.99 Call 232.50 8/12 No 0.54 0.56 0.57 +0.10 +21.28% 5,734 541 0.31 0.11 13 58 None
UBER Options Chain 70.47 Call 80.00 9/18 No 1.60 1.67 1.65 +0.91 +122.98% 5,733 8,629 0.33 0.32 11 63 None
SPCX Options Chain 114.92 Put 75.00 8/28 No 0.14 0.17 0.16 -0.15 -48.39% 5,732 18,829 1.07 0.00 2 35 None
AAPL Options Chain 312.41 Call 315.00 8/21 No 4.90 5.05 4.98 -0.21 -4.05% 5,731 14,178 0.23 0.47 9 65 None
SPCX Options Chain 114.92 Call 200.00 9/18 No 2.37 2.48 2.44 +1.49 +156.85% 5,730 13,993 0.93 0.11 2 35 None
AMZN Options Chain 272.26 Call 285.00 8/10 No 0.08 0.09 0.09 -0.16 -64.00% 5,726 3,085 0.23 0.04 12 68 None
SPCX Options Chain 114.92 Call 128.00 8/14 No 9.70 10.15 9.60 +7.03 +273.55% 5,722 734 0.92 0.56 2 35 None
BABA Options Chain 126.81 Put 117.00 8/14 No 0.13 0.15 0.15 -0.23 -60.53% 5,711 94 0.41 -0.05 11 58 None
NLY Options Chain 22.66 Call 23.50 8/14 No 0.05 0.09 0.06 +0.02 +50.00% 5,701 414 0.16 0.24 11 59 None
BTG Options Chain 4.09 Call 5.00 8/21 Yes 0.20 0.25 0.23 +0.19 +475.00% 5,699 14,566 0.62 0.56 13 47 None
TSLA Options Chain 319.53 Call 335.00 8/12 No 3.25 3.35 3.28 +1.48 +82.23% 5,697 947 0.38 0.35 8 58 None
DOCS Options Chain 35.90 Put 30.00 8/21 Yes 2.60 2.70 2.50 -6.40 -71.91% 5,697 337 0.82 -0.54 12 58 None
TSLA Options Chain 319.53 Call 347.50 8/14 No 1.75 1.80 1.78 +0.58 +48.34% 5,689 375 0.42 0.18 8 58 None
NVDA Options Chain 218.99 Put 220.00 8/17 No 3.20 3.30 3.20 -2.56 -44.45% 5,685 289 0.31 -0.40 13 58 None
AMZN Options Chain 272.26 Call 285.00 8/14 No 1.02 1.08 1.10 -0.17 -13.39% 5,679 6,610 0.29 0.18 12 68 None
SPCX Options Chain 114.92 Call 132.00 8/14 No 7.65 7.80 7.76 +5.76 +288.00% 5,677 1,119 0.93 0.46 2 35 None
NVDA Options Chain 218.99 Put 200.00 8/21 No 0.58 0.60 0.59 -0.48 -44.86% 5,675 41,832 0.39 -0.06 13 58 None
MSTR Options Chain 96.82 Call 110.00 8/21 No 1.83 1.95 1.81 +0.31 +20.67% 5,673 9,988 0.72 0.21 4 53 None
NOK Options Chain 9.43 Call 9.50 8/14 No 0.26 0.27 0.27 -0.07 -20.59% 5,660 6,452 0.59 0.44 11 44 None
SPCX Options Chain 114.92 Call 170.00 8/21 No 1.84 1.92 1.90 +1.25 +192.31% 5,641 8,326 1.05 0.13 2 35 None
NOW Options Chain 119.95 Call 130.00 8/14 No 1.68 1.70 1.65 +0.89 +117.11% 5,610 1,035 0.53 0.28 7 54 None
AMZN Options Chain 272.26 Call 282.50 8/10 No 0.16 0.23 0.20 -0.21 -51.22% 5,606 661 0.22 0.07 12 68 None
B Options Chain 41.37 Call 45.00 9/18 No 2.07 2.27 2.13 +0.95 +80.51% 5,599 6,302 0.46 0.46 3 20 None
GOOGL Options Chain 357.75 Put 365.00 8/21 No 13.70 14.05 14.43 +1.61 +12.56% 5,580 4,023 0.29 -0.67 10 65 None
NVDA Options Chain 218.99 Put 225.00 8/14 No 5.10 5.15 5.15 -3.35 -39.42% 5,571 4,640 0.33 -0.60 13 58 None
MO Options Chain 67.80 Put 65.00 9/18 No 0.97 1.04 0.99 -0.31 -23.85% 5,541 10,624 0.24 -0.26 8 57 None
PLTR Options Chain 155.92 Put 150.00 8/21 No 0.82 0.85 0.82 -2.64 -76.31% 5,526 8,116 0.53 -0.11 11 52 None
CMPS Options Chain 13.48 Call 15.00 9/18 No 0.75 0.85 0.75 -0.10 -11.77% 5,519 3,405 0.77 0.40 10 40 None
SPCX Options Chain 114.92 Call 129.00 8/14 No 9.15 9.45 9.10 +6.74 +285.60% 5,516 519 0.92 0.53 2 35 None
NVDA Options Chain 218.99 Put 205.00 8/14 No 0.28 0.29 0.28 -0.52 -65.00% 5,498 10,877 0.38 -0.05 13 58 None
SPCX Options Chain 114.92 Call 125.00 9/18 No 18.90 19.60 19.05 +9.80 +105.95% 5,471 6,820 0.82 0.61 2 35 None
TTD Options Chain 17.67 Call 15.00 8/14 Yes 0.12 0.14 0.14 -2.76 -95.18% 5,468 48 0.64 0.21 13 48 None
AMZN Options Chain 272.26 Call 280.00 8/21 No 3.90 4.15 4.10 +0.20 +5.13% 5,459 41,390 0.29 0.38 12 68 None
AAPL Options Chain 312.41 Call 310.00 8/10 No 3.65 3.95 3.85 -0.13 -3.27% 5,453 3,743 0.16 0.76 9 65 None
NVDA Options Chain 218.99 Call 235.00 8/10 No 0.02 0.03 0.03 -0.04 -57.15% 5,450 1,921 0.27 0.01 13 58 None
PLTR Options Chain 155.92 Call 155.00 8/21 No 17.70 18.10 17.85 +11.00 +160.59% 5,438 9,893 0.52 0.84 11 52 None
TSLA Options Chain 319.53 Put 317.50 8/14 No 2.73 2.80 2.78 -3.86 -58.14% 5,434 533 0.40 -0.25 8 58 None
ORCL Options Chain 143.21 Call 150.00 8/28 No 6.50 6.75 6.63 +0.48 +7.81% 5,424 2,379 0.60 0.45 9 67 None
RDDT Options Chain 150.87 Call 180.00 8/14 No 0.75 0.88 0.81 +0.48 +145.46% 5,424 442 0.61 0.09 14 46 None
GOOGL Options Chain 357.75 Put 350.00 8/10 No 0.82 0.93 0.93 +0.04 +4.50% 5,424 298 0.21 -0.23 10 65 None
SHOP Options Chain 147.44 Put 140.00 8/14 No 0.49 0.69 0.57 -1.07 -65.25% 5,422 595 0.49 -0.15 9 56 None
NVDA Options Chain 218.99 Call 230.00 8/28 Yes 5.85 6.00 5.93 +0.93 +18.60% 5,409 14,474 0.40 0.38 13 58 None
META Options Chain 589.10 Call 610.00 8/10 No 0.69 0.75 0.70 -1.15 -62.17% 5,402 1,407 0.26 0.10 11 66 None
BMNR Options Chain 18.30 Call 20.00 8/14 No 0.24 0.26 0.25 -0.05 -16.67% 5,388 7,909 0.75 0.24 12 36 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
AMZN Options Chain 272.26 Call 272.50 8/10 No 3.10 3.35 3.35 +0.57 +20.51% 5,373 484 0.21 0.66 12 68 None
CBRS Options Chain 211.30 Call 330.00 8/14 Yes 1.25 1.60 1.50 +0.37 +32.75% 5,368 1,094 1.43 0.06 11 32 None
SPCX Options Chain 114.92 Put 105.00 8/21 No 0.92 0.98 0.94 -3.01 -76.21% 5,358 13,621 0.89 -0.10 2 35 None
GOOG Options Chain 356.62 Call 400.00 9/18 No 2.30 2.49 2.42 -0.83 -25.54% 5,351 10,455 0.31 0.15 15 73 None
SOUN Options Chain 7.08 Call 10.00 10/16 No 0.51 0.57 0.56 +0.22 +64.71% 5,340 14,157 0.86 0.32 3 16 None
FLY Options Chain 24.20 Call 40.00 9/18 No 0.85 1.15 0.80 +0.15 +23.08% 5,324 6,279 1.19 0.20 3 19 None
NVO Options Chain 45.90 Call 51.00 8/14 No 0.06 0.07 0.06 0.00 0.00% 5,322 5,760 0.37 0.05 15 58 None
RGTI Options Chain 16.53 Call 18.00 8/14 No 0.81 0.84 0.81 +0.17 +26.57% 5,310 1,010 0.87 0.39 3 18 None
HPQ Options Chain 28.08 Put 27.00 9/18 Yes 1.11 1.16 1.12 -0.49 -30.44% 5,304 686 0.59 -0.28 14 54 None
TSLA Options Chain 319.53 Put 317.50 8/10 No 0.45 0.47 0.43 -3.07 -87.72% 5,296 684 0.31 -0.11 8 58 None
TSLA Options Chain 319.53 Call 325.00 8/12 No 7.70 7.95 7.78 +3.43 +78.86% 5,283 747 0.38 0.61 8 58 None