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
HL Options Chain 16.85 Put 10.00 1/15 No 0.29 0.30 0.29 -0.06 -17.15% 73,176 134,712 0.70 -0.07 13 48 None
PLTR Options Chain 171.74 Call 180.00 8/14 No 2.14 2.16 2.14 +0.16 +8.09% 69,275 8,341 0.55 0.33 11 52 None
SPCX Options Chain 134.11 Call 320.00 8/14 No 0.01 0.02 0.01 -0.04 -80.00% 63,252 93,985 2.60 0.00 2 35 None
AG Options Chain 18.40 Put 10.00 1/15 No 0.21 0.24 0.24 -0.02 -7.70% 56,213 86,114 0.71 -0.05 14 48 None
SPCX Options Chain 134.11 Call 140.00 8/14 No 4.90 5.00 4.99 +0.29 +6.17% 51,772 18,875 0.97 0.48 2 35 None
NVDA Options Chain 223.76 Call 220.00 8/12 No 1.34 1.39 1.34 -4.38 -76.58% 49,711 3,000 0.36 0.34 13 58 None
HTZ Options Chain 2.28 Call 2.50 8/14 Yes 0.08 0.09 0.09 -0.15 -62.50% 49,238 42,991 2.32 0.24 10 21 None
NVDA Options Chain 223.76 Call 225.00 8/14 No 0.98 1.01 1.00 -2.62 -72.38% 49,122 49,873 0.38 0.22 13 58 None
NVDA Options Chain 223.76 Call 225.00 8/12 No 0.33 0.36 0.35 -2.47 -87.59% 48,394 5,356 0.37 0.12 13 58 None
NVDA Options Chain 223.76 Call 222.50 8/12 No 0.69 0.72 0.72 -3.34 -82.27% 46,786 10,526 0.36 0.21 13 58 None
PFE Options Chain 26.67 Put 26.50 8/14 No 0.07 0.08 0.08 -0.09 -52.95% 42,175 1,488 0.23 -0.21 7 59 None
PLTR Options Chain 171.74 Call 175.00 8/14 No 4.10 4.20 4.16 +0.65 +18.52% 40,659 8,374 0.55 0.52 11 52 None
SPCX Options Chain 134.11 Put 120.00 8/14 No 0.39 0.40 0.37 -1.64 -81.60% 40,147 16,806 0.93 -0.07 2 35 None
NVDA Options Chain 223.76 Call 220.00 8/14 No 2.42 2.47 2.44 -4.01 -62.18% 38,502 11,590 0.38 0.40 13 58 None
HTZ Options Chain 2.28 Call 3.00 8/14 Yes 0.03 0.04 0.05 -0.12 -70.59% 35,561 32,903 2.84 0.05 10 21 None
NVDA Options Chain 223.76 Call 220.00 8/21 No 4.40 4.45 4.40 -3.95 -47.31% 35,347 48,419 0.35 0.44 13 58 None
SPCX Options Chain 134.11 Call 135.00 8/14 No 7.35 7.50 7.45 +1.10 +17.33% 34,589 16,422 0.95 0.62 2 35 None
WULF Options Chain 17.10 Call 30.00 9/18 No 0.06 0.08 0.08 +0.01 +14.29% 34,118 56,244 0.97 0.03 2 38 None
MPT Options Chain 4.70 Put 4.00 3/19 No 0.44 0.46 0.47 +0.14 +42.43% 33,306 38,350 0.40 -0.43 3 15 None
HE Options Chain 12.44 Put 10.00 1/15 Yes 0.30 0.55 0.44 +0.14 +46.67% 33,284 34,224 0.39 -0.22 10 31 None
HE Options Chain 12.44 Call 15.00 1/15 Yes 0.20 0.40 0.30 -0.23 -43.40% 33,224 34,149 0.36 0.21 10 31 None
ACHR Options Chain 5.59 Call 10.00 1/15 Yes 0.60 0.68 0.64 +0.27 +72.98% 32,245 52,714 0.92 0.32 7 37 None
PLTR Options Chain 171.74 Call 177.50 8/14 No 3.00 3.05 3.03 +0.38 +14.34% 30,550 4,243 0.55 0.42 11 52 None
PLUG Options Chain 2.23 Call 2.50 8/14 Yes 0.07 0.08 0.07 +0.01 +16.67% 30,029 12,327 2.26 0.22 5 25 None
NVDA Options Chain 223.76 Put 217.50 8/12 No 2.26 2.31 2.30 +1.24 +116.99% 29,905 1,574 0.37 -0.49 13 58 None
SPCX Options Chain 134.11 Call 150.00 8/14 No 2.08 2.12 2.10 -0.30 -12.50% 29,829 19,780 1.03 0.24 2 35 None
NVDA Options Chain 223.76 Put 215.00 8/12 No 1.27 1.32 1.30 +0.64 +96.97% 29,654 2,397 0.38 -0.32 13 58 None
SPCX Options Chain 134.11 Put 115.00 8/14 No 0.17 0.18 0.18 -0.91 -83.49% 29,422 9,304 0.98 -0.04 2 35 None
NVDA Options Chain 223.76 Put 220.00 8/12 No 3.65 3.80 3.76 +2.06 +121.18% 28,984 3,659 0.36 -0.66 13 58 None
PLTR Options Chain 171.74 Call 190.00 8/14 No 0.45 0.47 0.46 -0.12 -20.69% 28,181 3,972 0.58 0.11 11 52 None
NVDA Options Chain 223.76 Put 210.00 8/14 No 0.95 0.99 0.98 +0.49 +100.00% 27,913 10,617 0.40 -0.19 13 58 None
NVDA Options Chain 223.76 Put 215.00 8/14 No 2.26 2.31 2.29 +1.18 +106.31% 27,647 11,591 0.39 -0.37 13 58 None
ACHR Options Chain 5.59 Call 7.00 8/14 Yes 0.19 0.20 0.20 +0.15 +300.00% 27,095 1,993 1.75 0.30 7 37 None
INTC Options Chain 101.69 Put 67.50 9/18 No 0.49 0.56 0.53 -0.05 -8.63% 26,969 1,790 0.74 -0.05 5 55 None
PLTR Options Chain 171.74 Call 185.00 8/14 No 1.00 1.01 1.00 -0.06 -5.66% 26,575 4,883 0.56 0.20 11 52 None
NVDA Options Chain 223.76 Call 230.00 8/14 No 0.36 0.39 0.37 -1.44 -79.56% 26,147 33,154 0.39 0.10 13 58 None
NVDA Options Chain 223.76 Call 225.00 8/21 No 2.57 2.62 2.57 -3.02 -54.03% 25,877 37,690 0.35 0.31 13 58 None
ORCL Options Chain 146.75 Call 160.00 8/14 No 1.28 1.35 1.32 +0.33 +33.34% 25,709 7,388 0.68 0.22 9 67 None
TSLA Options Chain 329.00 Put 330.00 8/12 No 3.45 3.55 3.50 -2.95 -45.74% 25,358 611 0.41 -0.45 8 58 None
TSLA Options Chain 329.00 Call 330.00 8/12 No 4.40 4.45 4.40 -0.76 -14.73% 24,984 2,969 0.40 0.55 8 58 None
GOOG Options Chain 353.68 Put 315.00 8/28 No 0.50 0.55 0.54 -0.11 -16.93% 24,236 1,641 0.34 -0.03 15 73 None
ACHR Options Chain 5.59 Call 9.00 1/15 Yes 0.69 0.78 0.78 +0.41 +110.82% 24,048 3,634 0.89 0.38 7 37 None
ACHR Options Chain 5.59 Call 6.50 8/14 Yes 0.32 0.34 0.32 +0.23 +255.56% 23,329 3,905 1.70 0.45 7 37 None
NVDA Options Chain 223.76 Call 230.00 8/21 No 1.42 1.45 1.44 -2.11 -59.44% 22,864 85,167 0.35 0.21 13 58 None
HTZ Options Chain 2.28 Call 2.50 8/21 Yes 0.13 0.14 0.13 -0.17 -56.67% 22,735 32,273 1.79 0.37 10 21 None
ACHR Options Chain 5.59 Call 7.00 1/15 Yes 1.26 1.27 1.26 +0.41 +48.24% 22,502 53,184 0.91 0.55 7 37 None
NVDA Options Chain 223.76 Call 217.50 8/12 No 2.38 2.46 2.43 -5.18 -68.07% 22,429 1,814 0.36 0.51 13 58 None
PLTR Options Chain 171.74 Put 170.00 8/14 No 1.82 1.85 1.84 -1.91 -50.94% 22,409 4,805 0.54 -0.29 11 52 None
SPCX Options Chain 134.11 Put 130.00 8/14 No 1.92 1.98 1.95 -3.52 -64.36% 22,296 5,572 0.92 -0.24 2 35 None
AAPL Options Chain 313.33 Call 307.50 8/12 No 2.58 2.75 2.70 -4.43 -62.14% 22,079 311 0.24 0.56 9 65 None
SPCX Options Chain 134.11 Put 110.00 8/14 No 0.08 0.09 0.09 -0.46 -83.64% 21,860 16,411 1.06 -0.02 2 35 None
CIFR Options Chain 17.51 Call 31.00 9/18 No 0.09 0.18 0.15 -0.12 -44.45% 21,797 23,969 1.10 0.06 4 39 None
ONDS Options Chain 9.16 Call 13.00 9/18 Yes 0.44 0.47 0.45 +0.09 +25.00% 20,913 8,496 1.19 0.24 9 40 None
INTC Options Chain 101.69 Call 105.00 8/12 No 0.32 0.36 0.32 -1.45 -81.93% 20,686 1,351 0.83 0.11 5 55 None
NVDA Options Chain 223.76 Call 230.00 8/12 No 0.07 0.08 0.07 -1.03 -93.64% 20,649 5,003 0.40 0.03 13 58 None
ACHR Options Chain 5.59 Put 5.50 8/14 Yes 0.10 0.13 0.11 -0.19 -63.34% 20,533 563 1.56 -0.19 7 37 None
USAS Options Chain 5.01 Call 6.00 8/21 Yes 0.05 0.10 0.07 -0.03 -30.00% 20,332 33,240 0.89 0.17 7 42 None
EVTL Options Chain 1.36 Put 1.50 8/21 Yes 0.55 0.70 0.65 +0.45 +225.00% 20,310 20,019 2.56 -0.91 8 29 None
NFLX Options Chain 74.18 Call 76.00 8/14 No 1.31 1.33 1.31 +0.70 +114.76% 20,217 6,307 0.35 0.56 7 56 None
TSLA Options Chain 329.00 Call 327.50 8/12 No 5.75 5.95 5.86 -0.53 -8.30% 19,658 2,913 0.39 0.64 8 58 None
NVDA Options Chain 223.76 Call 235.00 8/14 No 0.14 0.15 0.14 -0.67 -82.72% 19,360 33,142 0.41 0.03 13 58 None
MRVL Options Chain 218.72 Call 250.00 8/14 No 0.28 0.29 0.29 -1.05 -78.36% 19,254 1,466 0.93 0.03 12 62 None
ACHR Options Chain 5.59 Call 7.00 9/18 Yes 0.54 0.55 0.54 +0.32 +145.46% 19,109 1,635 0.99 0.43 7 37 None
NFLX Options Chain 74.18 Call 80.00 8/14 No 0.17 0.18 0.17 +0.05 +41.67% 19,092 10,018 0.37 0.11 7 56 None
AAPL Options Chain 313.33 Call 310.00 8/12 No 1.50 1.55 1.52 -3.53 -69.91% 18,975 917 0.24 0.38 9 65 None
PLTR Options Chain 171.74 Call 182.50 8/14 No 1.47 1.50 1.47 +0.01 +0.69% 18,924 2,583 0.55 0.26 11 52 None
TSLA Options Chain 329.00 Call 335.00 8/12 No 2.33 2.36 2.32 -0.96 -29.27% 18,801 1,760 0.41 0.35 8 58 None
PLTR Options Chain 171.74 Put 175.00 8/14 No 3.85 3.90 3.90 -2.52 -39.26% 18,759 475 0.54 -0.48 11 52 None
OKLO Options Chain 48.42 Call 55.00 8/14 No 0.05 0.07 0.06 -0.55 -90.17% 18,479 1,057 1.05 0.03 3 20 None
TSLA Options Chain 329.00 Call 330.00 8/14 No 6.15 6.25 6.20 -0.50 -7.47% 18,434 7,250 0.41 0.54 8 58 None
FRMI Options Chain 6.20 Put 4.50 8/21 No 0.05 0.10 0.05 -0.04 -44.45% 18,317 1,424 1.36 -0.10 3 16 None
RIG Options Chain 5.29 Call 6.00 9/18 No 0.27 0.28 0.28 +0.18 +180.00% 18,313 7,642 0.52 0.41 6 50 None
SPCX Options Chain 134.11 Call 160.00 8/14 No 0.89 0.91 0.90 -0.39 -30.24% 18,230 12,630 1.11 0.11 2 35 None
SPCX Options Chain 134.11 Put 125.00 8/14 No 0.90 0.93 0.92 -2.48 -72.95% 18,167 6,361 0.92 -0.13 2 35 None
WULF Options Chain 17.10 Call 18.00 9/18 No 1.17 1.38 1.22 -0.53 -30.29% 18,119 21,903 0.88 0.42 2 38 None
RIOT Options Chain 20.51 Put 18.00 8/14 No 0.65 0.70 0.65 +0.36 +124.14% 17,985 535 1.59 -0.29 5 44 None
RCAT Options Chain 9.20 Call 15.00 10/16 Yes 0.64 0.69 0.69 +0.21 +43.75% 17,883 14,561 1.13 0.27 7 35 None
INTC Options Chain 101.69 Call 110.00 8/21 No 1.26 1.34 1.30 -1.41 -52.03% 17,814 33,196 0.75 0.20 5 55 None
PFE Options Chain 26.67 Put 26.00 8/14 No 0.02 0.03 0.03 -0.03 -50.00% 17,529 16,231 0.26 -0.07 7 59 None
AAPL Options Chain 313.33 Call 307.50 8/14 No 3.75 3.85 3.81 -3.85 -50.27% 17,514 1,320 0.26 0.55 9 65 None
PCG Options Chain 17.56 Call 18.00 8/21 No 0.11 0.15 0.14 -0.19 -57.58% 17,404 27,496 0.37 0.22 9 50 None
NVDA Options Chain 223.76 Call 227.50 8/12 No 0.16 0.17 0.16 -1.65 -91.16% 17,271 4,521 0.38 0.06 13 58 None
NFLX Options Chain 74.18 Call 77.00 8/14 No 0.85 0.86 0.85 +0.45 +112.50% 16,999 9,579 0.36 0.42 7 56 None
POET Options Chain 8.96 Call 9.00 8/21 Yes 0.51 0.63 0.55 -0.28 -33.74% 16,933 19,438 1.27 0.46 7 32 None
AMZN Options Chain 274.48 Call 280.00 8/14 No 2.89 3.00 2.90 +0.64 +28.32% 16,932 11,593 0.31 0.44 12 68 None
SOFI Options Chain 18.35 Call 19.00 8/14 No 0.10 0.11 0.11 -0.11 -50.00% 16,659 15,982 0.50 0.21 10 46 None
NVDA Options Chain 223.76 Call 225.00 8/19 No 1.92 2.00 1.96 -2.97 -60.25% 16,510 10,268 0.34 0.28 13 58 None
RIVN Options Chain 16.08 Call 17.00 8/14 No 0.20 0.22 0.22 +0.12 +120.00% 16,403 5,675 0.65 0.30 7 37 None
NFLX Options Chain 74.18 Call 75.00 8/14 No 1.91 1.94 1.92 +1.01 +110.99% 16,398 11,612 0.35 0.69 7 56 None
NVDA Options Chain 223.76 Call 240.00 8/21 No 0.42 0.44 0.42 -0.78 -65.00% 16,280 43,361 0.37 0.08 13 58 None
PLTR Options Chain 171.74 Call 192.50 8/14 No 0.32 0.33 0.33 -0.11 -25.00% 16,254 258 0.59 0.08 11 52 None
SPCX Options Chain 134.11 Call 170.00 8/21 No 1.48 1.52 1.50 -0.40 -21.06% 16,191 10,123 0.99 0.13 2 35 None
SOFI Options Chain 18.35 Call 18.50 8/14 No 0.22 0.23 0.22 -0.18 -45.00% 16,190 13,003 0.48 0.37 10 46 None
ORCL Options Chain 146.75 Call 155.00 8/14 No 2.54 2.62 2.61 +0.75 +40.33% 15,774 9,557 0.66 0.37 9 67 None
AAPL Options Chain 313.33 Put 305.00 8/12 No 1.00 1.10 1.09 +0.38 +53.53% 15,698 1,117 0.27 -0.28 9 65 None
PLTR Options Chain 171.74 Call 195.00 8/14 No 0.23 0.24 0.23 -0.09 -28.13% 15,545 1,329 0.61 0.06 11 52 None
NVDA Options Chain 223.76 Put 212.50 8/12 No 0.67 0.70 0.70 +0.28 +66.67% 15,542 1,061 0.39 -0.20 13 58 None
SOUN Options Chain 7.93 Call 8.00 8/14 No 0.10 0.11 0.11 -0.24 -68.58% 15,518 6,304 0.95 0.25 3 16 None
NVDA Options Chain 223.76 Call 222.50 8/14 No 1.58 1.62 1.60 -3.35 -67.68% 15,333 6,649 0.37 0.30 13 58 None
MU Options Chain 880.00 Call 1,000.00 8/14 No 1.63 1.70 1.69 -2.96 -63.66% 15,315 7,026 0.84 0.05 18 76 None
GME Options Chain 19.16 Call 20.00 8/14 No 0.04 0.05 0.04 -0.05 -55.56% 15,289 6,048 0.45 0.07 10 39 None
PFE Options Chain 26.67 Put 27.00 8/14 No 0.18 0.24 0.24 -0.20 -45.46% 15,189 194 0.20 -0.47 7 59 None
AGNC Options Chain 10.84 Put 10.00 9/04 No 0.04 0.06 0.05 -0.01 -16.67% 15,015 891 0.24 -0.11 13 52 None
TSLA Options Chain 329.00 Call 340.00 8/14 No 2.51 2.57 2.50 -0.65 -20.64% 15,010 10,470 0.42 0.27 8 58 None
HTZ Options Chain 2.28 Put 2.00 8/14 Yes 0.09 0.10 0.09 -0.04 -30.77% 14,998 13,063 1.76 -0.33 10 21 None
NVDA Options Chain 223.76 Put 220.00 8/14 No 4.65 4.80 4.75 +2.38 +100.43% 14,987 4,780 0.38 -0.60 13 58 None
WDCX Options Chain 16.91 Call 18.00 8/21 No 1.50 1.65 1.68 +0.18 +12.00% 14,964 78 1.56 0.50 3 18 None
NVDA Options Chain 223.76 Call 215.00 8/28 Yes 10.00 10.20 10.08 -4.07 -28.77% 14,896 9,975 0.44 0.57 13 58 None
NVDA Options Chain 223.76 Put 210.00 8/12 No 0.35 0.38 0.36 +0.10 +38.47% 14,879 2,746 0.41 -0.13 13 58 None
TSLA Options Chain 329.00 Call 335.00 8/14 No 4.00 4.05 4.04 -0.65 -13.86% 14,850 11,446 0.41 0.39 8 58 None
RKLB Options Chain 83.88 Call 100.00 8/14 Yes 0.95 0.96 0.93 -0.35 -27.35% 14,820 3,548 1.77 0.13 7 44 None
RKLB Options Chain 83.88 Call 90.00 8/14 Yes 2.28 2.40 2.32 -0.78 -25.17% 14,771 5,843 1.69 0.28 7 44 None
AMZN Options Chain 274.48 Call 280.00 8/12 No 1.73 1.80 1.77 +0.20 +12.74% 14,765 1,332 0.31 0.39 12 68 None
ORCL Options Chain 146.75 Call 200.00 10/16 Yes 4.95 5.25 5.10 +0.70 +15.91% 14,732 10,659 0.70 0.23 9 67 None
SPCX Options Chain 134.11 Call 145.00 8/14 No 3.20 3.30 3.20 -0.16 -4.77% 14,499 10,046 0.99 0.35 2 35 None
TSLA Options Chain 329.00 Call 332.50 8/12 No 3.20 3.30 3.24 -0.96 -22.86% 14,445 693 0.40 0.44 8 58 None
AAPL Options Chain 313.33 Call 305.00 8/12 No 4.20 4.50 4.31 -4.77 -52.54% 14,356 372 0.24 0.72 9 65 None
NFLX Options Chain 74.18 Call 79.00 8/14 No 0.29 0.31 0.31 +0.14 +82.36% 14,276 2,510 0.36 0.19 7 56 None
NVDA Options Chain 223.76 Call 230.00 8/28 Yes 3.85 4.00 3.92 -2.49 -38.85% 14,189 15,729 0.43 0.31 13 58 None
TSLA Options Chain 329.00 Call 325.00 8/12 No 7.40 7.65 7.50 -0.28 -3.60% 14,166 2,732 0.39 0.73 8 58 None
NVDA Options Chain 223.76 Call 220.00 8/17 No 2.90 2.95 2.90 -4.20 -59.16% 14,025 5,793 0.32 0.41 13 58 None
NVDA Options Chain 223.76 Call 225.00 8/28 Yes 5.40 5.60 5.53 -3.01 -35.25% 14,016 9,910 0.43 0.39 13 58 None
AMZN Options Chain 274.48 Call 285.00 8/14 No 1.29 1.36 1.31 +0.21 +19.10% 13,878 8,446 0.32 0.25 12 68 None
PLTR Options Chain 171.74 Call 200.00 8/14 No 0.13 0.14 0.14 -0.05 -26.32% 13,870 5,133 0.66 0.03 11 52 None
TSLA Options Chain 329.00 Call 340.00 8/12 No 1.15 1.18 1.16 -0.91 -43.97% 13,829 2,634 0.43 0.20 8 58 None
TSLA Options Chain 329.00 Put 332.50 8/12 No 4.75 4.95 4.84 -3.26 -40.25% 13,828 1,533 0.41 -0.56 8 58 None
PLTR Options Chain 171.74 Put 162.50 8/14 No 0.50 0.52 0.52 -0.83 -61.49% 13,790 1,758 0.58 -0.12 11 52 None
AMZN Options Chain 274.48 Call 290.00 8/14 No 0.53 0.55 0.54 +0.05 +10.21% 13,756 11,280 0.32 0.12 12 68 None
AAPL Options Chain 313.33 Call 310.00 8/14 No 2.48 2.60 2.56 -3.32 -56.47% 13,663 8,536 0.25 0.43 9 65 None
NVDA Options Chain 223.76 Call 240.00 9/18 Yes 3.75 3.90 3.80 -2.05 -35.05% 13,657 54,632 0.39 0.25 13 58 None
CMG Options Chain 32.79 Put 32.50 9/18 No 1.60 1.68 1.59 +0.24 +17.78% 13,623 12,934 0.36 -0.50 9 50 None
AMZN Options Chain 274.48 Call 275.00 8/28 No 9.20 9.50 9.40 +1.36 +16.92% 13,509 1,463 0.29 0.59 12 68 None
HTZ Options Chain 2.28 Call 3.00 9/18 Yes 0.18 0.22 0.21 -0.09 -30.00% 13,365 17,603 1.59 0.27 10 21 None
AAPL Options Chain 313.33 Call 320.00 8/12 No 0.09 0.10 0.09 -0.93 -91.18% 13,322 3,924 0.28 0.04 9 65 None
MRK Options Chain 128.85 Call 138.00 8/14 No 0.10 0.12 0.10 -0.01 -9.10% 13,287 229 0.32 0.06 9 66 None
GLW Options Chain 161.24 Call 140.00 11/20 No 33.65 35.00 34.20 -6.80 -16.59% 13,177 376 0.74 0.70 9 54 None
TSLA Options Chain 329.00 Put 335.00 8/12 No 6.35 6.60 6.50 -3.00 -31.58% 13,154 88 0.42 -0.65 8 58 None
T Options Chain 23.80 Call 25.00 8/14 No 0.03 0.04 0.04 0.00 0.00% 13,068 11,433 0.28 0.11 15 70 None
AAPL Options Chain 313.33 Put 305.00 8/14 No 1.91 1.99 1.91 +0.73 +61.87% 13,046 2,929 0.27 -0.33 9 65 None
AAPL Options Chain 313.33 Call 320.00 8/14 No 0.39 0.41 0.40 -1.13 -73.86% 13,046 12,985 0.27 0.11 9 65 None
SMCI Options Chain 31.38 Call 35.00 8/14 Yes 1.03 1.05 1.04 -0.01 -0.96% 12,738 10,348 1.72 0.31 14 54 None
VST Options Chain 140.59 Call 170.00 12/18 Yes 8.55 9.25 8.93 -0.42 -4.50% 12,699 3,226 0.50 0.36 6 56 None
SPCX Options Chain 134.11 Call 155.00 8/14 No 1.35 1.39 1.36 -0.38 -21.84% 12,660 7,986 1.07 0.16 2 35 None
VST Options Chain 140.59 Call 210.00 12/18 Yes 2.80 3.25 3.03 -0.07 -2.26% 12,649 2,716 0.52 0.15 6 56 None
PLTR Options Chain 171.74 Put 165.00 8/14 No 0.78 0.79 0.79 -1.14 -59.07% 12,552 4,332 0.56 -0.17 11 52 None
IREN Options Chain 41.55 Call 42.00 8/14 No 0.71 0.75 0.74 -1.25 -62.82% 12,537 3,049 1.14 0.28 9 42 None
AMZN Options Chain 274.48 Call 277.50 8/12 No 2.85 3.05 2.89 +0.53 +22.46% 12,175 1,806 0.30 0.55 12 68 None
HVT Options Chain 29.40 Call 35.00 8/21 No 0.05 0.10 0.10 -0.03 -23.08% 12,150 11 0.74 0.03 15 42 None
DIS Options Chain 104.90 Put 90.00 9/18 No 0.16 0.24 0.20 +0.07 +53.85% 11,968 17,976 0.28 -0.05 14 70 None
PLTR Options Chain 171.74 Put 167.50 8/14 No 1.19 1.22 1.20 -1.53 -56.05% 11,954 2,515 0.55 -0.22 11 52 None
AMZN Options Chain 274.48 Call 285.00 8/12 No 0.54 0.56 0.56 -0.04 -6.67% 11,940 1,824 0.32 0.17 12 68 None
NVDA Options Chain 223.76 Call 220.00 8/28 Yes 7.45 7.65 7.55 -3.65 -32.59% 11,938 17,884 0.44 0.48 13 58 None
SPCX Options Chain 134.11 Put 123.00 8/14 No 0.64 0.67 0.65 -2.19 -77.12% 11,906 4,004 0.92 -0.10 2 35 None
NFLX Options Chain 74.18 Call 78.00 8/14 No 0.52 0.53 0.52 +0.26 +100.00% 11,780 7,607 0.36 0.29 7 56 None
AAPL Options Chain 313.33 Call 315.00 8/12 No 0.39 0.40 0.40 -1.83 -82.07% 11,778 7,926 0.26 0.14 9 65 None
SPCX Options Chain 134.11 Call 150.00 8/21 No 4.35 4.45 4.38 -0.12 -2.67% 11,732 33,227 0.90 0.33 2 35 None
INTC Options Chain 101.69 Put 70.00 9/18 No 0.70 0.75 0.74 -0.01 -1.34% 11,668 17,724 0.74 -0.07 5 55 None
CMG Options Chain 32.79 Call 32.50 9/18 No 1.43 1.66 1.44 -0.44 -23.41% 11,550 4,078 0.39 0.50 9 50 None
HTZ Options Chain 2.28 Call 2.00 8/14 Yes 0.21 0.22 0.22 -0.18 -45.00% 11,529 17,239 1.69 0.67 10 21 None
DELL Options Chain 454.16 Call 500.00 8/21 No 10.25 10.70 10.40 -0.99 -8.70% 11,523 6,746 0.80 0.34 11 52 None
MSTR Options Chain 100.20 Call 105.00 8/14 No 0.83 0.89 0.88 -1.14 -56.44% 11,513 28,888 0.80 0.20 4 54 None
GLW Options Chain 161.24 Put 120.00 9/18 No 1.69 1.94 1.90 +0.19 +11.12% 11,489 12,846 0.72 -0.10 9 54 None
MSFT Options Chain 499.45 Call 507.50 8/12 No 3.65 4.00 3.97 +1.07 +36.90% 11,487 170 0.29 0.46 14 72 None
F Options Chain 14.00 Call 14.00 8/14 No 0.12 0.14 0.13 -0.04 -23.53% 11,425 10,291 0.31 0.43 9 48 None
SOFI Options Chain 18.35 Call 18.00 8/14 No 0.43 0.45 0.44 -0.23 -34.33% 11,348 9,198 0.47 0.58 10 46 None
PLUG Options Chain 2.23 Call 3.00 8/14 Yes 0.03 0.04 0.04 +0.02 +100.00% 11,324 4,278 2.63 0.05 5 25 None
SPCX Options Chain 134.11 Call 136.00 8/14 No 6.80 7.00 6.87 +0.89 +14.89% 11,286 2,278 0.95 0.59 2 35 None
INTC Options Chain 101.69 Call 110.00 8/12 No 0.06 0.08 0.07 -0.58 -89.24% 11,243 925 0.85 0.02 5 55 None
SPCX Options Chain 134.11 Call 180.00 8/21 No 0.90 0.93 0.90 -0.39 -30.24% 11,196 11,609 1.03 0.09 2 35 None
DIS Options Chain 104.90 Call 110.00 9/18 No 0.95 1.05 1.00 -0.51 -33.78% 11,141 6,736 0.23 0.22 14 70 None
HTZ Options Chain 2.28 Call 2.00 8/21 Yes 0.26 0.29 0.29 -0.19 -39.59% 11,128 24,401 1.54 0.64 10 21 None
AAPL Options Chain 313.33 Put 300.00 8/12 No 0.22 0.31 0.29 +0.04 +16.00% 11,092 770 0.29 -0.10 9 65 None
PLTR Options Chain 171.74 Put 172.50 8/14 No 2.69 2.73 2.68 -2.27 -45.86% 11,038 601 0.54 -0.38 11 52 None
AAPL Options Chain 313.33 Call 305.00 8/14 No 5.20 5.40 5.30 -4.15 -43.92% 11,031 1,275 0.25 0.67 9 65 None
AAPL Options Chain 313.33 Call 315.00 8/14 No 1.05 1.10 1.05 -2.05 -66.13% 11,006 11,610 0.26 0.23 9 65 None
BTDR Options Chain 11.10 Put 6.00 12/18 Yes 0.80 0.95 0.81 +0.14 +20.90% 11,006 1,733 1.16 -0.18 8 28 None
GME Options Chain 19.16 Call 19.50 8/14 No 0.08 0.10 0.08 -0.08 -50.00% 10,915 4,575 0.38 0.19 10 39 None
NNDM Options Chain 1.64 Call 1.50 8/21 No 0.10 0.25 0.18 +0.05 +38.47% 10,831 13,373 0.99 0.78 12 28 None
SHEL Options Chain 88.41 Call 94.00 8/14 No 0.05 0.10 0.10 -0.05 -33.34% 10,809 45 0.30 0.00 18 70 None
PLTR Options Chain 171.74 Call 187.50 8/14 No 0.66 0.68 0.67 -0.11 -14.11% 10,773 2,707 0.56 0.15 11 52 None
WULF Options Chain 17.10 Call 25.00 8/21 No 0.01 0.03 0.02 -0.02 -50.00% 10,703 35,158 1.12 0.00 2 38 None
TSLA Options Chain 329.00 Put 325.00 8/12 No 1.59 1.65 1.66 -2.39 -59.02% 10,672 724 0.40 -0.27 8 58 None
AAPL Options Chain 313.33 Call 325.00 8/14 No 0.14 0.16 0.15 -0.54 -78.27% 10,664 9,231 0.29 0.04 9 65 None
ORCL Options Chain 146.75 Call 150.00 8/14 No 4.65 4.75 4.65 +1.25 +36.77% 10,586 14,524 0.64 0.56 9 67 None
HTZ Options Chain 2.28 Put 1.50 8/28 Yes 0.03 0.07 0.08 +0.02 +33.34% 10,586 737 1.54 -0.11 10 21 None
NVDA Options Chain 223.76 Call 232.50 8/14 No 0.22 0.24 0.22 -1.01 -82.12% 10,538 32,280 0.40 0.06 13 58 None
INTC Options Chain 101.69 Call 105.00 8/14 No 0.90 0.94 0.90 -1.76 -66.17% 10,530 8,167 0.81 0.20 5 55 None
TSLA Options Chain 329.00 Call 350.00 8/12 No 0.28 0.29 0.29 -0.46 -61.34% 10,528 3,486 0.48 0.07 8 58 None
AAPL Options Chain 313.33 Put 307.50 8/14 No 2.79 3.05 3.11 +1.39 +80.82% 10,469 3,096 0.27 -0.45 9 65 None
IBM Options Chain 237.10 Call 250.00 8/14 No 0.35 0.40 0.37 -0.30 -44.78% 10,461 3,037 0.39 0.09 9 66 None
TSLA Options Chain 329.00 Call 327.50 8/14 No 7.50 7.65 7.80 0.00 0.00% 10,439 2,605 0.41 0.61 8 58 None
NVDA Options Chain 223.76 Put 200.00 8/14 No 0.21 0.22 0.21 +0.04 +23.53% 10,436 15,024 0.49 -0.06 13 58 None
ACHR Options Chain 5.59 Call 6.00 8/14 Yes 0.54 0.60 0.56 +0.37 +194.74% 10,414 7,309 1.69 0.63 7 37 None
BTDR Options Chain 11.10 Put 7.50 12/18 Yes 1.40 1.65 1.65 +0.50 +43.48% 10,405 11,163 1.14 -0.28 8 28 None
MSFT Options Chain 499.45 Call 540.00 8/28 No 2.11 2.46 2.27 +0.32 +16.41% 10,375 492 0.27 0.15 14 72 None
TSLA Options Chain 329.00 Call 350.00 8/14 No 0.95 0.98 0.97 -0.49 -33.57% 10,364 16,092 0.45 0.13 8 58 None
ONDS Options Chain 9.16 Call 9.50 8/14 Yes 0.55 0.56 0.55 +0.07 +14.59% 10,325 9,743 1.69 0.48 9 40 None
MSFT Options Chain 499.45 Call 510.00 8/14 No 4.50 4.75 4.65 +1.12 +31.73% 10,313 6,701 0.29 0.42 14 72 None
SPCX Options Chain 134.11 Call 157.50 8/14 No 1.09 1.13 1.08 -0.44 -28.95% 10,308 1,040 1.09 0.14 2 35 None
TSLA Options Chain 329.00 Call 320.00 8/12 No 11.30 11.70 11.60 +0.89 +8.31% 10,254 1,037 0.38 0.86 8 58 None
SPCX Options Chain 134.11 Call 140.00 8/21 No 7.55 7.75 7.66 +0.46 +6.39% 10,238 12,698 0.86 0.50 2 35 None
DIS Options Chain 104.90 Call 110.00 8/21 No 0.12 0.22 0.16 -0.19 -54.29% 10,238 16,667 0.25 0.07 14 70 None
WULF Options Chain 17.10 Call 26.00 9/25 No 0.03 0.32 0.23 % 10,230 0 0.80 0.09 2 38 None
TTD Options Chain 13.82 Call 13.00 8/14 Yes 0.57 0.62 0.59 -0.42 -41.59% 10,214 1,338 0.68 0.67 13 47 None
COIN Options Chain 153.60 Call 160.00 8/21 No 2.70 2.88 2.80 -2.45 -46.67% 10,194 13,002 0.65 0.29 7 55 None
DIS Options Chain 104.90 Call 100.00 8/21 No 3.70 4.05 3.70 -1.70 -31.49% 10,103 13,637 0.25 0.79 14 70 None
BSX Options Chain 49.46 Put 46.50 8/21 No 0.10 0.30 0.14 -0.29 -67.45% 10,074 380 0.38 -0.10 7 54 None
PCG Options Chain 17.56 Call 19.00 8/21 No 0.03 0.07 0.04 -0.06 -60.00% 10,062 12,503 0.43 0.07 9 50 None
CORZ Options Chain 21.13 Call 29.00 9/18 No 0.15 0.21 0.21 -0.15 -41.67% 10,043 17,692 0.80 0.07 5 30 None
GLW Options Chain 161.24 Call 115.00 9/18 No 43.45 45.50 46.00 -6.85 -12.97% 10,022 10,254 0.68 0.93 9 54 None
ARDX Options Chain 4.00 Put 4.00 1/15 No 0.55 0.80 0.67 -0.01 -1.48% 10,013 550 0.71 -0.38 8 34
Small Cap Stock List
DASH Options Chain 216.30 Call 170.00 11/20 No 46.00 49.25 46.50 -10.46 -18.37% 10,011 6,754 0.50 0.83 10 59 None
RCAT Options Chain 9.20 Call 21.00 10/16 Yes 0.01 0.47 0.23 +0.05 +27.78% 10,007 10,532 1.07 0.11 7 35 None
VST Options Chain 140.59 Call 235.00 12/18 Yes 1.38 1.88 1.76 -0.12 -6.39% 10,006 10,061 0.53 0.09 6 56 None
VST Options Chain 140.59 Call 185.00 12/18 Yes 5.80 6.40 6.20 +0.36 +6.17% 10,005 10,169 0.51 0.26 6 56 None
DASH Options Chain 216.30 Call 145.00 9/18 No 63.50 67.65 64.83 -12.22 -15.86% 10,001 10,175 0.87 0.99 10 59 None
EYE Options Chain 22.55 Call 25.00 10/16 Yes 1.00 1.70 1.20 -0.40 -25.00% 10,000 10,195 0.58 0.38 11 41 None
MSFT Options Chain 499.45 Call 510.00 8/12 No 2.69 3.00 2.90 +0.58 +25.00% 9,952 872 0.29 0.37 14 72 None
NVDA Options Chain 223.76 Put 212.50 8/14 No 1.48 1.53 1.53 +0.80 +109.59% 9,898 21,170 0.39 -0.26 13 58 None
SPCX Options Chain 134.11 Call 160.00 8/21 No 2.50 2.56 2.53 -0.32 -11.23% 9,895 37,170 0.94 0.21 2 35 None
NVDA Options Chain 223.76 Call 227.50 8/14 No 0.60 0.63 0.62 -1.99 -76.25% 9,830 32,613 0.38 0.15 13 58 None
RIOT Options Chain 20.51 Call 21.00 8/14 No 0.67 0.75 0.69 -0.35 -33.66% 9,821 15,746 1.59 0.36 5 44 None
PLTR Options Chain 171.74 Put 160.00 8/14 No 0.35 0.36 0.35 -0.58 -62.37% 9,819 4,915 0.60 -0.09 11 52 None
OPEN Options Chain 3.51 Call 3.50 8/14 No 0.10 0.11 0.11 -0.01 -8.34% 9,810 4,484 0.79 0.49 6 31 None
NVDA Options Chain 223.76 Put 222.50 8/12 No 5.10 5.65 5.65 +3.09 +120.71% 9,784 1,061 0.38 -0.79 13 58 None
SPCX Options Chain 134.11 Call 134.00 8/14 No 7.95 8.10 8.03 +1.28 +18.97% 9,766 989 0.95 0.65 2 35 None
TSLA Options Chain 329.00 Call 375.00 8/28 No 1.74 1.79 1.76 -0.36 -16.99% 9,659 1,151 0.45 0.14 8 58 None
SPCX Options Chain 134.11 Call 132.00 8/14 No 9.05 9.55 9.05 +1.29 +16.63% 9,602 1,801 0.95 0.71 2 35 None
MARA Options Chain 10.19 Call 10.00 8/14 Yes 0.21 0.22 0.22 -0.29 -56.87% 9,600 12,110 0.99 0.33 4 41 None
COIN Options Chain 153.60 Call 150.00 10/16 No 16.60 17.35 16.74 -4.06 -19.52% 9,599 345 0.67 0.56 7 55 None
PLTR Options Chain 171.74 Call 180.00 8/21 No 4.15 4.25 4.20 +0.40 +10.53% 9,517 10,506 0.51 0.40 11 52 None
AAPL Options Chain 313.33 Put 140.00 8/21 No 0.00 0.01 0.01 -0.01 -50.00% 9,500 268 1.44 0.00 9 65 None
NVDA Options Chain 223.76 Call 210.00 8/14 No 8.60 8.80 8.66 -5.91 -40.57% 9,489 19,629 0.39 0.81 13 58 None
MARA Options Chain 10.19 Put 9.50 8/14 Yes 0.34 0.36 0.34 +0.14 +70.00% 9,473 11,448 0.92 -0.47 4 41 None
RKLB Options Chain 83.88 Call 85.00 8/14 Yes 3.55 3.65 3.60 -1.15 -24.22% 9,434 3,139 1.65 0.40 7 44 None
PLTR Options Chain 171.74 Call 200.00 8/21 No 0.59 0.62 0.61 -0.08 -11.60% 9,422 14,699 0.53 0.07 11 52 None
SPCX Options Chain 134.11 Call 150.00 9/18 No 9.85 10.00 9.85 +0.55 +5.92% 9,395 24,829 0.79 0.44 2 35 None
NVDA Options Chain 223.76 Put 217.50 8/14 No 3.30 3.40 3.40 +1.77 +108.59% 9,392 3,782 0.39 -0.48 13 58 None
PLUG Options Chain 2.23 Call 2.00 8/14 Yes 0.20 0.22 0.21 -0.04 -16.00% 9,358 5,167 1.82 0.64 5 25 None
LGO Options Chain 0.71 Call 1.00 9/18 Yes 0.15 0.20 0.18 +0.13 +260.00% 9,354 11 1.80 0.60 12 24 None
SPCX Options Chain 134.11 Put 132.00 8/14 No 2.53 2.57 2.55 -3.95 -60.77% 9,352 708 0.92 -0.29 2 35 None
IREN Options Chain 41.55 Call 45.00 8/14 No 0.28 0.31 0.30 -0.72 -70.59% 9,348 7,538 1.20 0.13 9 42 None
NVDA Options Chain 223.76 Call 222.50 8/28 Yes 6.35 6.55 6.40 % 9,331 0 0.44 0.44 13 58 None
SPCX Options Chain 134.11 Call 130.00 8/14 No 10.45 10.75 10.45 +1.70 +19.43% 9,317 13,312 0.94 0.76 2 35 None
AMC Options Chain 2.58 Call 2.50 9/18 No 0.25 0.28 0.26 -0.12 -31.58% 9,286 13,292 0.91 0.53 7 30 None
WULF Options Chain 17.10 Put 15.00 9/18 No 1.24 1.33 1.25 +0.15 +13.64% 9,255 9,512 0.91 -0.34 2 38 None
MSFT Options Chain 499.45 Call 515.00 8/12 No 1.35 1.50 1.35 -0.10 -6.90% 9,250 1,459 0.29 0.23 14 72 None
ACHR Options Chain 5.59 Call 7.50 8/14 Yes 0.10 0.12 0.12 +0.09 +300.00% 9,249 937 1.84 0.20 7 37 None
AMC Options Chain 2.58 Call 3.00 8/21 No 0.04 0.05 0.05 -0.03 -37.50% 9,245 86,065 1.21 0.13 7 30 None
ACHR Options Chain 5.59 Call 7.00 8/21 Yes 0.28 0.29 0.29 +0.21 +262.50% 9,238 18,234 1.29 0.34 7 37 None
NVDA Options Chain 223.76 Call 235.00 8/21 No 0.76 0.79 0.77 -1.35 -63.68% 9,191 33,850 0.36 0.13 13 58 None
AAPL Options Chain 313.33 Put 300.00 8/14 No 0.75 0.81 0.77 +0.28 +57.15% 9,169 6,724 0.27 -0.16 9 65 None
HTZ Options Chain 2.28 Call 4.00 8/21 Yes 0.05 0.07 0.07 -0.08 -53.34% 9,163 13,042 2.77 0.14 10 21 None
SOFI Options Chain 18.35 Put 17.00 8/14 No 0.05 0.06 0.05 -0.02 -28.58% 9,090 7,426 0.53 -0.13 10 46 None
VST Options Chain 140.59 Call 160.00 9/18 Yes 3.60 3.80 3.70 +0.45 +13.85% 9,028 1,620 0.49 0.28 6 56 None
ACHR Options Chain 5.59 Put 6.00 8/14 Yes 0.28 0.29 0.28 -0.32 -53.34% 9,014 175 1.54 -0.37 7 37 None
NVDA Options Chain 223.76 Put 225.00 8/14 No 8.20 8.50 8.40 +3.95 +88.77% 9,006 5,873 0.38 -0.78 13 58 None
CORZ Options Chain 21.13 Put 12.00 9/18 No 0.01 0.24 0.08 -0.02 -20.00% 9,004 30,560 0.89 -0.03 5 30 None
NVDA Options Chain 223.76 Call 240.00 8/28 Yes 1.81 1.89 1.81 -1.42 -43.97% 9,003 16,744 0.43 0.17 13 58 None
NVDA Options Chain 223.76 Put 207.50 8/14 No 0.62 0.64 0.65 +0.30 +85.72% 8,980 4,084 0.42 -0.14 13 58 None
WULF Options Chain 17.10 Call 22.00 9/18 No 0.39 0.48 0.44 -0.23 -34.33% 8,952 11,777 0.89 0.18 2 38 None
NVDA Options Chain 223.76 Put 210.00 8/21 No 2.38 2.43 2.43 +0.97 +66.44% 8,941 24,551 0.37 -0.28 13 58 None
IREN Options Chain 41.55 Call 41.00 8/21 No 1.80 1.90 1.94 -1.41 -42.09% 8,903 1,401 1.01 0.42 9 42 None
MARA Options Chain 10.19 Call 10.50 8/14 Yes 0.09 0.11 0.10 -0.19 -65.52% 8,897 43,242 0.98 0.18 4 41 None
RXT Options Chain 4.96 Call 6.00 8/14 Yes 0.10 0.20 0.15 -0.03 -16.67% 8,891 1,976 2.60 0.20 8 26 None
NVDA Options Chain 223.76 Put 205.00 8/14 No 0.41 0.43 0.41 +0.16 +64.00% 8,874 16,358 0.44 -0.10 13 58 None
SPCX Options Chain 134.11 Call 133.00 8/14 No 8.40 8.90 8.56 % 8,864 0 0.94 0.68 2 35 None
PLUG Options Chain 2.23 Put 2.00 8/14 Yes 0.10 0.11 0.10 +0.02 +25.00% 8,863 4,411 1.66 -0.36 5 25 None
ORCL Options Chain 146.75 Call 160.00 8/21 No 3.10 3.25 3.20 +0.75 +30.62% 8,827 18,517 0.61 0.32 9 67 None
PLTR Options Chain 171.74 Put 177.50 8/14 No 5.20 5.30 5.23 -2.78 -34.71% 8,817 149 0.54 -0.58 11 52 None
RIVN Options Chain 16.08 Call 16.50 8/14 No 0.36 0.39 0.38 +0.16 +72.73% 8,812 4,773 0.64 0.47 7 37 None
BAC Options Chain 63.17 Put 63.00 8/14 No 0.19 0.21 0.20 -0.36 -64.29% 8,807 3,015 0.20 -0.24 12 74 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
NOK Options Chain 9.44 Call 10.00 8/14 No 0.03 0.05 0.04 -0.06 -60.00% 8,750 15,604 0.71 0.12 11 44 None
AAPL Options Chain 313.33 Call 312.50 8/12 No 0.78 0.80 0.78 -2.72 -77.72% 8,734 1,001 0.25 0.24 9 65 None
UBER Options Chain 74.96 Call 80.00 8/21 No 1.12 1.16 1.15 +0.69 +150.00% 8,731 17,624 0.35 0.36 11 63 None
AMD Options Chain 483.36 Put 455.00 8/19 No 9.55 11.35 10.50 +1.74 +19.87% 8,656 4,533 0.59 -0.34 12 62 None
RIOT Options Chain 20.51 Call 15.00 8/14 No 4.40 4.70 4.57 -1.05 -18.69% 8,634 9 2.08 0.94 5 44 None
INTC Options Chain 101.69 Call 120.00 8/21 No 0.41 0.43 0.41 -0.59 -59.00% 8,607 37,720 0.78 0.07 5 55 None
SPCX Options Chain 134.11 Call 135.00 8/21 No 9.85 10.15 10.00 +1.05 +11.74% 8,603 21,024 0.86 0.60 2 35 None
AMZN Options Chain 274.48 Call 300.00 9/18 No 3.90 3.95 3.90 +0.45 +13.05% 8,544 32,220 0.30 0.26 12 68 None
ORCL Options Chain 146.75 Call 170.00 8/14 No 0.29 0.32 0.32 +0.04 +14.29% 8,542 4,807 0.72 0.06 9 67 None
BKD Options Chain 14.21 Call 15.00 9/18 Yes 0.35 0.75 0.72 -0.13 -15.30% 8,538 1 0.52 0.38 4 39 None
TSLA Options Chain 329.00 Call 337.50 8/12 No 1.66 1.68 1.64 -0.98 -37.41% 8,525 822 0.42 0.26 8 58 None
BKD Options Chain 14.21 Put 13.00 10/16 Yes 0.70 0.95 0.70 -0.35 -33.34% 8,518 18 0.57 -0.32 4 39 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
NVDA Options Chain 223.76 Call 215.00 8/14 No 4.95 5.05 5.00 -5.25 -51.22% 8,491 16,638 0.38 0.63 13 58 None
F Options Chain 14.00 Call 14.50 8/14 No 0.03 0.04 0.04 -0.01 -20.00% 8,473 6,833 0.37 0.08 9 48 None
META Options Chain 592.10 Call 610.00 8/14 No 3.65 3.95 3.80 -0.85 -18.28% 8,453 1,366 0.38 0.27 11 66 None
BTU Options Chain 23.81 Call 26.00 8/14 No 0.17 0.23 0.19 +0.05 +35.72% 8,434 73 0.64 0.19 13 3 None
SMCI Options Chain 31.38 Call 33.00 8/14 Yes 1.59 1.60 1.60 +0.05 +3.23% 8,409 3,084 1.68 0.43 14 54 None
WULF Options Chain 17.10 Put 15.00 8/21 No 0.44 0.55 0.50 +0.09 +21.96% 8,378 38,774 0.91 -0.28 2 38 None
NVDA Options Chain 223.76 Call 212.50 8/14 No 6.65 6.85 6.60 -5.90 -47.20% 8,370 6,531 0.38 0.74 13 58 None
RIOT Options Chain 20.51 Call 23.00 8/14 No 0.30 0.34 0.33 -0.11 -25.00% 8,367 10,484 1.65 0.19 5 44 None
SPCX Options Chain 134.11 Put 100.00 8/14 No 0.03 0.04 0.03 -0.13 -81.25% 8,360 19,791 1.26 0.00 2 35 None
TSLA Options Chain 329.00 Put 327.50 8/12 No 2.39 2.46 2.42 -2.73 -53.01% 8,344 484 0.41 -0.36 8 58 None
NVDA Options Chain 223.76 Put 205.00 8/12 No 0.12 0.14 0.13 0.00 0.00% 8,272 800 0.47 -0.05 13 58 None
SPCX Options Chain 134.11 Put 135.00 8/14 No 3.65 3.75 3.70 -4.40 -54.33% 8,267 2,108 0.93 -0.38 2 35 None
AAPL Options Chain 313.33 Call 320.00 8/21 No 1.39 1.45 1.43 -1.72 -54.61% 8,264 25,697 0.24 0.21 9 65 None
KHC Options Chain 25.34 Put 24.00 8/21 No 0.12 0.18 0.17 +0.04 +30.77% 8,258 728 0.28 -0.21 8 58 None
NVDA Options Chain 223.76 Call 217.50 8/14 No 3.55 3.60 3.60 -4.76 -56.94% 8,252 5,151 0.38 0.52 13 58 None
ONDS Options Chain 9.16 Call 10.00 8/21 Yes 0.53 0.57 0.55 +0.06 +12.25% 8,243 16,634 1.30 0.41 9 40 None
ONDS Options Chain 9.16 Call 10.00 8/14 Yes 0.37 0.39 0.39 +0.05 +14.71% 8,237 11,493 1.69 0.36 9 40 None
T Options Chain 23.80 Put 23.50 8/14 No 0.07 0.10 0.08 -0.08 -50.00% 8,229 776 0.29 -0.20 15 70 None
SNAP Options Chain 5.30 Call 5.50 8/14 No 0.06 0.08 0.07 -0.02 -22.23% 8,186 11,621 0.60 0.34 8 31 None
GOOG Options Chain 353.68 Call 370.00 8/14 No 0.77 0.80 0.80 -0.23 -22.33% 8,184 2,585 0.32 0.13 15 73 None
LYG Options Chain 6.28 Put 6.00 10/16 No 0.25 0.30 0.28 +0.03 +12.00% 8,175 8 0.36 -0.38 9 42 None
MSTR Options Chain 100.20 Call 110.00 8/14 No 0.35 0.41 0.35 -0.67 -65.69% 8,122 16,277 0.85 0.10 4 54 None
TSLA Options Chain 329.00 Call 350.00 8/21 No 3.10 3.20 3.15 -0.55 -14.87% 8,110 11,557 0.42 0.23 8 58 None
CVNA Options Chain 70.85 Call 65.00 8/21 No 9.55 10.05 9.86 +2.99 +43.53% 8,108 4,451 0.60 0.89 7 46 None
MSFT Options Chain 499.45 Call 520.00 8/21 No 3.80 4.15 4.04 +0.64 +18.83% 8,081 11,046 0.26 0.29 14 72 None
INTC Options Chain 101.69 Call 100.00 8/12 No 1.23 1.29 1.24 -2.61 -67.80% 8,060 703 0.78 0.34 5 55 None
WULF Options Chain 17.10 Put 12.00 9/18 No 0.31 0.35 0.35 +0.02 +6.07% 8,055 3,372 0.91 -0.12 2 38 None
INTC Options Chain 101.69 Call 100.00 8/14 No 2.15 2.20 2.18 -2.70 -55.33% 8,054 4,796 0.79 0.40 5 55 None
BETA Options Chain 23.51 Call 25.00 9/18 No 2.00 2.60 2.20 +0.10 +4.77% 8,042 818 0.87 0.50 3 18 None
AAPL Options Chain 313.33 Put 307.50 8/12 No 1.90 2.01 1.95 +0.85 +77.28% 8,036 686 0.26 -0.44 9 65 None
RKLB Options Chain 83.88 Call 80.00 8/14 Yes 5.35 5.65 5.50 -1.60 -22.54% 8,033 6,661 1.59 0.54 7 44 None
SPCX Options Chain 134.11 Put 100.00 9/18 No 1.47 1.48 1.49 -1.10 -42.48% 8,020 27,258 0.80 -0.08 2 35 None
CVNA Options Chain 70.85 Call 69.00 8/21 No 6.25 6.70 6.62 +3.80 +134.76% 8,018 222 0.61 0.78 7 46 None
AMZN Options Chain 274.48 Call 282.50 8/12 No 0.98 1.02 1.00 -0.01 -0.99% 8,013 481 0.31 0.26 12 68 None
CVNA Options Chain 70.85 Call 67.00 8/21 No 7.85 8.30 6.40 +1.40 +28.00% 8,001 80 0.62 0.84 7 46 None
NVDA Options Chain 223.76 Put 212.50 8/21 No 3.10 3.20 3.13 +1.23 +64.74% 7,979 1,652 0.37 -0.33 13 58 None
VST Options Chain 140.59 Call 175.00 9/18 Yes 1.45 1.65 1.55 +0.10 +6.90% 7,926 7,529 0.51 0.14 6 56 None
SOFI Options Chain 18.35 Put 18.00 8/14 No 0.31 0.32 0.31 +0.02 +6.90% 7,924 3,762 0.51 -0.42 10 46 None
LYFT Options Chain 17.46 Call 18.00 8/21 Yes 0.26 0.29 0.29 -0.19 -39.59% 7,906 11,592 0.46 0.33 14 43 None
AAPL Options Chain 313.33 Call 320.00 9/18 No 5.55 5.65 5.65 -2.25 -28.49% 7,904 41,837 0.24 0.35 9 65 None
SPCX Options Chain 134.11 Call 138.00 8/14 No 5.75 5.95 5.85 +0.60 +11.43% 7,898 1,759 0.96 0.53 2 35 None
GOOG Options Chain 353.68 Call 355.00 8/14 No 5.20 5.40 5.25 +0.35 +7.15% 7,882 980 0.32 0.53 15 73 None
MARA Options Chain 10.19 Call 10.00 8/21 Yes 0.39 0.40 0.39 -0.33 -45.84% 7,836 1,729 0.88 0.41 4 41 None
TSM Options Chain 420.95 Put 350.00 12/18 Yes 12.65 13.50 12.95 -1.05 -7.50% 7,811 5,968 0.43 -0.20 23 65
Dividend Stock List
GOOGL Options Chain 354.75 Call 360.00 8/14 No 3.75 3.80 3.77 +0.49 +14.94% 7,809 6,415 0.33 0.43 10 65 None
CRWV Options Chain 91.36 Call 100.00 8/14 No 2.20 2.25 2.21 -1.24 -35.95% 7,798 7,665 1.65 0.26 3 21 None
MSTR Options Chain 100.20 Call 100.00 8/14 No 1.99 2.14 2.04 -1.84 -47.43% 7,771 16,982 0.78 0.39 4 54 None
USAS Options Chain 5.01 Call 5.00 9/18 Yes 0.65 0.75 0.73 +0.09 +14.07% 7,764 8,510 0.91 0.61 7 42 None
HTZ Options Chain 2.28 Call 3.00 8/21 Yes 0.08 0.09 0.08 -0.13 -61.91% 7,757 14,188 2.12 0.26 10 21 None
WBD Options Chain 26.78 Call 28.00 9/18 No 0.30 0.40 0.38 +0.08 +26.67% 7,737 49,315 0.23 0.30 3 19 None
AMD Options Chain 483.36 Put 420.00 8/28 No 6.55 7.00 6.90 +0.70 +11.29% 7,724 2,915 0.62 -0.18 12 62 None
TTD Options Chain 13.82 Call 14.00 8/14 Yes 0.16 0.18 0.16 -0.22 -57.90% 7,702 5,412 0.72 0.27 13 47 None
NVDA Options Chain 223.76 Call 237.50 8/14 No 0.09 0.10 0.09 -0.43 -82.70% 7,698 11,547 0.42 0.02 13 58 None
MSFT Options Chain 499.45 Put 500.00 8/12 No 2.21 2.36 2.25 -3.05 -57.55% 7,697 141 0.33 -0.29 14 72 None
SE Options Chain 113.24 Call 120.00 9/11 Yes 7.00 8.05 6.96 % 7,690 7,500 0.71 0.46 10 58 None
T Options Chain 23.80 Put 23.00 8/14 No 0.02 0.04 0.02 -0.06 -75.00% 7,670 1,397 0.32 -0.07 15 70 None
FIG Options Chain 23.26 Call 28.00 8/14 No 0.17 0.20 0.18 +0.06 +50.00% 7,632 1,941 0.90 0.15 3 19 None
AAPL Options Chain 313.33 Call 310.00 8/21 No 4.45 4.60 4.50 -3.15 -41.18% 7,631 26,161 0.24 0.47 9 65 None
NVDA Options Chain 223.76 Call 250.00 9/18 Yes 2.16 2.20 2.18 -1.22 -35.89% 7,612 46,619 0.39 0.16 13 58 None
SE Options Chain 113.24 Call 135.00 10/16 Yes 4.60 4.80 4.80 +0.50 +11.63% 7,593 260 0.58 0.30 10 58 None
SE Options Chain 113.24 Put 95.00 10/16 Yes 1.67 3.40 3.13 -0.46 -12.82% 7,566 399 0.54 -0.18 10 58 None
SE Options Chain 113.24 Put 105.00 10/16 Yes 5.90 6.80 6.25 -2.51 -28.66% 7,548 351 0.58 -0.30 10 58 None
AMZN Options Chain 274.48 Call 285.00 8/21 No 3.10 3.30 3.20 +0.63 +24.52% 7,534 23,126 0.30 0.35 12 68 None
T Options Chain 23.80 Call 24.50 8/14 No 0.11 0.13 0.12 +0.02 +20.00% 7,533 3,148 0.28 0.29 15 70 None
AAPL Options Chain 313.33 Call 317.50 8/12 No 0.19 0.20 0.20 -1.35 -87.10% 7,492 3,464 0.27 0.08 9 65 None
CVX Options Chain 186.65 Call 200.00 8/14 No 0.72 0.79 0.77 +0.56 +266.67% 7,487 14,959 0.31 0.22 11 69 None
RKLB Options Chain 83.88 Put 70.00 8/14 Yes 1.31 1.34 1.34 +0.26 +24.08% 7,486 1,446 1.53 -0.17 7 44 None
RUN Options Chain 10.19 Call 10.50 8/21 No 0.24 0.26 0.25 -0.28 -52.83% 7,481 6,883 0.70 0.35 16 55 None
SPCX Options Chain 134.11 Call 130.00 8/21 No 12.70 13.10 12.85 +1.58 +14.02% 7,447 17,327 0.84 0.70 2 35 None
SPCX Options Chain 134.11 Put 120.00 8/21 No 1.51 1.56 1.55 -2.28 -59.53% 7,429 13,072 0.83 -0.14 2 35 None
S Options Chain 21.34 Call 40.00 1/15 Yes 0.45 0.55 0.50 +0.11 +28.21% 7,408 2,734 0.63 0.12 6 43 None
NBIS Options Chain 189.91 Put 120.00 8/21 No 0.50 0.63 0.55 -0.31 -36.05% 7,391 17,950 1.40 -0.04 3 22 None
AMZN Options Chain 274.48 Call 290.00 8/21 No 1.81 1.96 1.92 +0.37 +23.88% 7,360 15,588 0.30 0.24 12 68 None
ORCL Options Chain 146.75 Call 150.00 8/21 No 6.75 7.25 7.04 +1.59 +29.18% 7,345 25,547 0.61 0.55 9 67 None
TSLA Options Chain 329.00 Call 360.00 8/14 No 0.40 0.41 0.41 -0.29 -41.43% 7,341 3,900 0.50 0.07 8 58 None
SPCX Options Chain 134.11 Call 137.00 8/14 No 6.25 6.40 6.34 +0.69 +12.22% 7,322 3,424 0.96 0.56 2 35 None
SOFI Options Chain 18.35 Call 19.50 8/14 No 0.05 0.06 0.05 -0.05 -50.00% 7,302 11,303 0.55 0.12 10 46 None
HIMS Options Chain 31.68 Call 40.00 8/14 Yes 0.41 0.42 0.41 +0.06 +17.15% 7,293 3,530 1.87 0.13 6 40 None
AMZN Options Chain 274.48 Call 300.00 8/21 No 0.58 0.62 0.61 +0.10 +19.61% 7,292 41,930 0.31 0.09 12 68 None
NOW Options Chain 124.99 Call 130.00 8/14 No 2.00 2.09 2.03 +0.23 +12.78% 7,283 3,189 0.59 0.38 7 54 None
MU Options Chain 880.00 Call 880.00 8/12 No 11.80 12.20 12.30 -15.80 -56.23% 7,172 1,152 0.75 0.37 18 76 None
MPT Options Chain 4.70 Call 4.50 1/15 No 0.21 0.25 0.21 -0.29 -58.00% 7,139 5,684 0.36 0.37 3 15 None
FIG Options Chain 23.26 Call 29.00 8/14 No 0.04 0.12 0.08 +0.03 +60.00% 7,137 543 0.87 0.08 3 19 None
SPCX Options Chain 134.11 Put 105.00 8/14 No 0.05 0.06 0.06 -0.23 -79.31% 7,132 12,156 1.17 -0.01 2 35 None
AAPL Options Chain 313.33 Put 302.50 8/12 No 0.56 0.60 0.58 +0.18 +45.00% 7,113 180 0.27 -0.17 9 65 None
PURR Options Chain 6.75 Call 7.00 9/18 No 0.55 0.65 0.60 -0.18 -23.08% 7,103 15,239 0.88 0.47 3 16 None
BABA Options Chain 128.41 Call 140.00 8/14 No 0.51 0.53 0.52 +0.22 +73.34% 7,056 3,401 0.50 0.15 14 26 None
PLTR Options Chain 171.74 Put 155.00 8/14 No 0.18 0.20 0.20 -0.25 -55.56% 7,048 6,289 0.67 -0.04 11 52 None
GOOG Options Chain 353.68 Call 375.00 8/14 No 0.36 0.40 0.39 -0.14 -26.42% 7,043 1,634 0.33 0.08 15 73 None
META Options Chain 592.10 Put 602.50 8/12 No 9.95 11.45 10.85 -3.45 -24.13% 7,011 34 0.35 -0.68 11 66 None
ACHR Options Chain 5.59 Call 8.00 8/14 Yes 0.06 0.08 0.07 +0.05 +250.00% 7,007 920 1.90 0.13 7 37 None
PLTR Options Chain 171.74 Put 150.00 8/21 No 0.43 0.45 0.44 -0.33 -42.86% 6,956 8,244 0.58 -0.04 11 52 None
MU Options Chain 880.00 Call 900.00 8/14 No 13.65 14.25 14.00 -11.56 -45.23% 6,880 3,034 0.78 0.32 18 76 None
NVDA Options Chain 223.76 Call 220.00 9/18 Yes 10.45 10.55 10.54 -3.76 -26.30% 6,875 38,173 0.40 0.50 13 58 None
UBER Options Chain 74.96 Call 70.00 8/21 No 8.15 8.45 8.25 +2.92 +54.79% 6,872 11,516 0.54 0.95 11 63 None
NVDA Options Chain 223.76 Put 207.50 8/12 No 0.21 0.23 0.21 +0.03 +16.67% 6,855 856 0.44 -0.08 13 58 None
META Options Chain 592.10 Call 620.00 8/12 No 0.59 0.69 0.62 -0.93 -60.00% 6,854 116 0.40 0.09 11 66 None
RKLB Options Chain 83.88 Call 100.00 8/21 Yes 1.54 1.60 1.60 -0.50 -23.81% 6,852 11,185 1.25 0.18 7 44 None
CIFR Options Chain 17.51 Put 18.00 9/18 No 2.92 3.35 3.13 +0.28 +9.83% 6,840 11,314 1.04 -0.53 4 39 None
SPCX Options Chain 134.11 Call 140.00 9/18 No 13.45 13.80 13.53 +1.00 +7.99% 6,755 12,255 0.78 0.54 2 35 None
SMCI Options Chain 31.38 Call 40.00 8/14 Yes 0.34 0.36 0.36 -0.03 -7.70% 6,731 13,188 1.84 0.13 14 54 None
NFLX Options Chain 74.18 Call 75.00 8/21 No 2.53 2.58 2.55 +1.01 +65.59% 6,723 14,814 0.33 0.64 7 56 None
SPCX Options Chain 134.11 Call 155.00 9/18 No 8.40 8.55 8.35 +0.20 +2.46% 6,712 7,309 0.79 0.39 2 35 None
HIMS Options Chain 31.68 Call 35.00 8/14 Yes 1.28 1.29 1.29 +0.19 +17.28% 6,692 3,391 1.84 0.34 6 40 None
HTZ Options Chain 2.28 Call 4.00 8/14 Yes 0.01 0.02 0.02 -0.08 -80.00% 6,676 6,379 3.38 0.00 10 21 None
INTC Options Chain 101.69 Put 85.00 8/21 No 0.78 0.85 0.82 +0.07 +9.34% 6,665 8,260 0.73 -0.13 5 55 None
AMD Options Chain 483.36 Call 500.00 8/14 No 3.40 3.60 3.45 -6.05 -63.69% 6,656 3,654 0.66 0.20 12 62 None
WMB Options Chain 70.60 Put 65.00 9/18 No 0.40 0.55 0.55 -0.15 -21.43% 6,652 18,574 0.29 -0.14 12 69 None
HIMS Options Chain 31.68 Put 25.00 8/14 Yes 0.24 0.25 0.25 +0.02 +8.70% 6,635 1,800 1.78 -0.08 6 40 None
SPCX Options Chain 134.11 Put 131.00 8/14 No 2.22 2.26 2.25 -3.75 -62.50% 6,608 723 0.92 -0.26 2 35 None
MRVL Options Chain 218.72 Call 230.00 8/14 No 1.53 1.63 1.60 -3.30 -67.35% 6,604 5,099 0.88 0.16 12 62 None
ABCL Options Chain 6.93 Call 10.00 8/21 No 0.30 0.35 0.35 +0.30 +600.00% 6,600 6,254 0.89 0.36 10 32 None
MSTR Options Chain 100.20 Put 90.00 8/14 No 0.60 0.67 0.64 -0.02 -3.03% 6,585 5,287 0.76 -0.15 4 54 None
META Options Chain 592.10 Call 610.00 8/12 No 1.60 1.74 1.69 -1.46 -46.35% 6,559 301 0.37 0.19 11 66 None
NOK Options Chain 9.44 Call 9.50 8/14 No 0.10 0.12 0.12 -0.14 -53.85% 6,543 10,059 0.67 0.31 11 44 None
OKLO Options Chain 48.42 Call 50.00 8/14 No 0.32 0.33 0.33 -1.38 -80.71% 6,541 4,451 0.98 0.14 3 20 None
VRT Options Chain 273.84 Put 250.00 8/21 No 3.65 4.50 3.80 -0.90 -19.15% 6,511 6,247 0.65 -0.22 8 55 None
TSLA Options Chain 329.00 Put 322.50 8/12 No 1.03 1.07 1.07 -2.03 -65.49% 6,468 579 0.41 -0.20 8 58 None
T Options Chain 23.80 Put 22.50 8/14 No 0.00 0.01 0.01 -0.03 -75.00% 6,459 1,684 0.34 -0.02 15 70 None
NFLX Options Chain 74.18 Call 78.00 9/04 No 2.00 2.08 2.01 +0.59 +41.55% 6,456 527 0.34 0.43 7 56 None
META Options Chain 592.10 Call 620.00 8/14 No 1.95 2.05 1.98 -0.82 -29.29% 6,456 971 0.39 0.16 11 66 None
CELH Options Chain 27.45 Call 27.50 8/14 Yes 0.45 0.58 0.54 -0.56 -50.91% 6,437 5,422 0.63 0.40 7 47 None
SPCX Options Chain 134.11 Call 145.00 8/21 No 5.75 5.85 5.80 +0.15 +2.66% 6,432 16,838 0.87 0.41 2 35 None
HOOD Options Chain 93.29 Call 100.00 8/21 No 2.14 2.20 2.18 +0.11 +5.32% 6,415 13,735 0.64 0.33 10 53 None
INTC Options Chain 101.69 Call 110.00 8/14 No 0.32 0.36 0.33 -0.94 -74.02% 6,413 13,841 0.83 0.09 5 55 None
VRT Options Chain 273.84 Put 220.00 8/21 No 0.35 0.65 0.46 -0.11 -19.30% 6,413 5,943 0.70 -0.04 8 55 None
RIOT Options Chain 20.51 Call 20.00 8/14 No 1.00 1.05 1.05 -0.45 -30.00% 6,373 201 1.58 0.47 5 44 None
NVDA Options Chain 223.76 Call 220.00 8/24 No 4.70 4.95 4.87 % 6,370 0 0.34 0.45 13 58 None
SIRI Options Chain 29.91 Call 33.00 9/18 No 0.21 0.26 0.23 -0.14 -37.84% 6,368 72,315 0.36 0.14 11 61 None
MSFT Options Chain 499.45 Call 520.00 8/12 No 0.61 0.75 0.68 -0.08 -10.53% 6,353 545 0.30 0.12 14 72 None
GOOGL Options Chain 354.75 Call 370.00 8/14 No 1.06 1.21 1.08 -0.02 -1.82% 6,346 2,490 0.33 0.17 10 65 None
HOOD Options Chain 93.29 Call 100.00 8/14 No 0.96 0.98 0.97 +0.03 +3.20% 6,332 12,605 0.71 0.24 10 53 None
ONDS Options Chain 9.16 Call 10.00 9/18 Yes 1.03 1.08 1.02 +0.06 +6.25% 6,317 46,391 1.10 0.49 9 40 None
SOFI Options Chain 18.35 Put 17.50 8/14 No 0.13 0.14 0.14 0.00 0.00% 6,304 5,970 0.50 -0.25 10 46 None
INTC Options Chain 101.69 Put 65.00 9/18 No 0.35 0.45 0.39 -0.04 -9.31% 6,292 19,298 0.76 -0.04 5 55 None
BAC Options Chain 63.17 Call 65.00 8/14 No 0.13 0.15 0.13 +0.03 +30.00% 6,284 2,602 0.19 0.18 12 74 None
INTC Options Chain 101.69 Call 105.00 8/21 No 2.25 2.34 2.30 -2.00 -46.52% 6,280 12,440 0.74 0.31 5 55 None
PCG Options Chain 17.56 Call 20.00 8/21 No 0.01 0.20 0.02 -0.03 -60.00% 6,276 5,528 0.65 0.01 9 50 None
F Options Chain 14.00 Call 13.00 8/21 No 0.98 1.09 1.06 +0.01 +0.96% 6,274 1,171 0.50 0.98 9 48 None
ACHR Options Chain 5.59 Call 9.00 9/18 Yes 0.12 0.19 0.19 +0.13 +216.67% 6,274 616 0.98 0.17 7 37 None
FCX Options Chain 69.78 Call 80.00 10/16 No 2.94 3.15 3.02 +0.09 +3.08% 6,271 1,373 0.51 0.33 11 58 None
AMZN Options Chain 274.48 Put 275.00 8/12 No 1.29 1.37 1.36 -2.14 -61.15% 6,256 240 0.32 -0.30 12 68 None
DELL Options Chain 454.16 Call 530.00 8/14 No 1.05 1.29 1.10 -0.91 -45.28% 6,248 223 0.90 0.10 11 52 None
ACHR Options Chain 5.59 Call 8.50 8/14 Yes 0.04 0.06 0.08 +0.03 +60.00% 6,239 39 2.00 0.09 7 37 None
CORZ Options Chain 21.13 Call 30.00 9/18 No 0.10 0.17 0.17 -0.11 -39.29% 6,225 34,371 0.79 0.06 5 30 None
NVDA Options Chain 223.76 Put 232.50 8/14 No 14.85 15.25 15.08 +4.67 +44.87% 6,222 327 0.46 -0.94 13 58 None
INTC Options Chain 101.69 Call 102.00 8/12 No 0.71 0.79 0.70 -2.30 -76.67% 6,183 244 0.79 0.23 5 55 None
PFE Options Chain 26.67 Call 27.00 8/14 No 0.27 0.31 0.31 +0.13 +72.23% 6,168 4,091 0.24 0.53 7 59 None
BABA Options Chain 128.41 Call 135.00 8/14 No 1.50 1.60 1.55 +0.73 +89.03% 6,167 5,856 0.48 0.35 14 26 None
MSFT Options Chain 499.45 Put 507.50 8/12 No 5.15 5.70 5.47 -5.23 -48.88% 6,158 3 0.32 -0.54 14 72 None
SPCX Options Chain 134.11 Put 133.00 8/14 No 2.88 2.93 2.90 % 6,156 0 0.92 -0.32 2 35 None
NVTS Options Chain 13.89 Call 15.00 8/28 No 0.41 0.63 0.57 -0.44 -43.57% 6,140 6,201 0.94 0.33 6 36 None
SPCX Options Chain 134.11 Put 110.00 8/21 No 0.50 0.52 0.50 -1.03 -67.32% 6,139 21,364 0.87 -0.06 2 35 None
NOK Options Chain 9.44 Call 10.00 8/21 No 0.12 0.13 0.12 -0.10 -45.46% 6,127 30,959 0.63 0.22 11 44 None
SOUN Options Chain 7.93 Call 7.50 8/14 No 0.23 0.27 0.27 -0.36 -57.15% 6,101 2,954 0.90 0.49 3 16 None
BETA Options Chain 23.51 Call 22.50 8/21 No 2.00 2.75 2.45 +0.45 +22.50% 6,100 9,524 1.03 0.69 3 18 None
RCAT Options Chain 9.20 Call 13.00 9/18 Yes 0.50 0.59 0.51 +0.13 +34.22% 6,100 218 1.10 0.28 7 35 None
PLUG Options Chain 2.23 Call 2.50 8/21 Yes 0.08 0.09 0.09 0.00 0.00% 6,094 5,188 1.45 0.26 5 25 None
WULF Options Chain 17.10 Call 22.00 8/21 No 0.03 0.05 0.06 -0.05 -45.46% 6,090 25,739 0.95 0.03 2 38 None
SPCX Options Chain 134.11 Put 100.00 8/21 No 0.18 0.19 0.18 -0.41 -69.50% 6,081 26,165 0.96 -0.02 2 35 None
NFLX Options Chain 74.18 Put 73.00 8/14 No 0.18 0.19 0.19 -0.54 -73.98% 6,068 1,737 0.37 -0.13 7 56 None
NOW Options Chain 124.99 Call 132.00 8/14 No 1.36 1.43 1.40 +0.10 +7.70% 6,061 221 0.59 0.29 7 54 None
NFLX Options Chain 74.18 Call 84.00 8/14 No 0.03 0.04 0.04 0.00 0.00% 6,059 493 0.45 0.01 7 56 None
CLSK Options Chain 12.38 Call 16.00 9/25 Yes 0.11 0.62 0.36 -0.21 -36.85% 6,035 2 0.85 0.18 8 40 None
T Options Chain 23.80 Call 24.00 8/14 No 0.30 0.33 0.32 +0.08 +33.34% 6,025 4,837 0.26 0.56 15 70 None
MSFT Options Chain 499.45 Call 520.00 8/14 No 1.68 1.80 1.74 +0.31 +21.68% 6,020 3,334 0.29 0.20 14 72 None
CLOV Options Chain 4.78 Put 4.00 8/21 No 0.03 0.04 0.03 0.00 0.00% 6,008 1,116 0.70 -0.14 8 28 None
BTDR Options Chain 11.10 Put 11.00 8/21 Yes 2.05 2.55 2.29 +1.04 +83.20% 6,006 11,489 1.61 -0.83 8 28 None
CCJ Options Chain 97.50 Put 82.00 9/25 No 0.92 1.15 1.10 % 6,005 0 0.46 -0.13 13 56 None
NIO Options Chain 4.74 Call 5.00 8/14 No 0.02 0.03 0.03 -0.02 -40.00% 6,000 8,010 0.47 0.21 9 29 None
BSX Options Chain 49.46 Put 46.00 8/21 No 0.05 0.40 0.10 -0.21 -67.75% 5,997 3,407 0.44 -0.07 7 54 None
CLNE Options Chain 1.64 Put 0.50 12/18 Yes 0.00 0.05 0.03 0.00 0.00% 5,992 31,312 1.73 0.00 9 32 None
UBER Options Chain 74.96 Call 80.00 8/14 No 0.53 0.56 0.55 +0.38 +223.53% 5,987 3,683 0.39 0.27 11 63 None
KO Options Chain 87.16 Call 89.00 8/14 No 0.10 0.12 0.14 -0.07 -33.34% 5,986 1,319 0.19 0.14 9 61 None
F Options Chain 14.00 Put 14.00 9/18 No 0.58 0.64 0.59 -0.07 -10.61% 5,985 25,068 0.30 -0.50 9 48 None
ONDS Options Chain 9.16 Call 11.00 8/14 Yes 0.18 0.19 0.18 +0.02 +12.50% 5,978 4,087 1.78 0.20 9 40 None
NFLX Options Chain 74.18 Call 75.00 9/18 No 4.10 4.25 4.19 +1.09 +35.17% 5,976 15,581 0.33 0.60 7 56 None
ASTS Options Chain 71.94 Call 80.00 8/14 Yes 1.40 1.47 1.47 -0.92 -38.50% 5,959 2,761 1.71 0.22 5 42 None
RKLB Options Chain 83.88 Call 95.00 8/14 Yes 1.46 1.48 1.50 -0.50 -25.00% 5,937 1,182 1.73 0.19 7 44 None
NVDA Options Chain 223.76 Call 215.00 8/21 No 6.95 7.05 6.88 -4.84 -41.30% 5,927 39,048 0.36 0.60 13 58 None
NVDA Options Chain 223.76 Put 202.50 8/14 No 0.29 0.31 0.30 +0.11 +57.90% 5,911 4,695 0.46 -0.08 13 58 None
INTC Options Chain 101.69 Put 75.00 8/14 No 0.00 0.04 0.01 -0.01 -50.00% 5,903 3,567 1.11 0.00 5 55 None
META Options Chain 592.10 Call 635.00 8/14 No 0.69 0.79 0.75 -0.54 -41.86% 5,902 863 0.41 0.07 11 66 None
ATNI Options Chain 31.97 Call 35.00 8/21 No 0.25 0.30 0.25 +0.12 +92.31% 5,893 597 0.52 0.20 15 57 None
INTC Options Chain 101.69 Put 90.00 9/18 No 5.05 5.25 5.20 +0.60 +13.05% 5,879 17,872 0.70 -0.31 5 55 None
TSLA Options Chain 329.00 Put 325.00 8/14 No 3.05 3.15 3.10 -2.25 -42.06% 5,875 1,021 0.41 -0.32 8 58 None
PLTR Options Chain 171.74 Call 175.00 8/21 No 6.30 6.45 6.35 +0.80 +14.42% 5,869 7,354 0.51 0.53 11 52 None
SMCI Options Chain 31.38 Call 35.00 8/21 Yes 1.27 1.35 1.38 +0.05 +3.76% 5,865 15,547 1.17 0.35 14 54 None
TSLA Options Chain 329.00 Put 330.00 8/14 No 5.10 5.20 5.10 -2.65 -34.20% 5,858 1,754 0.41 -0.46 8 58 None
NVDA Options Chain 223.76 Call 235.00 8/12 No 0.03 0.04 0.03 -0.37 -92.50% 5,856 7,792 0.46 0.00 13 58 None
NFLX Options Chain 74.18 Call 80.00 8/21 No 0.60 0.61 0.60 +0.26 +76.48% 5,845 28,178 0.35 0.23 7 56 None
NVDA Options Chain 223.76 Call 230.00 9/18 Yes 6.50 6.60 6.48 -2.94 -31.21% 5,836 30,595 0.39 0.36 13 58 None
HIMS Options Chain 31.68 Put 27.00 8/14 Yes 0.58 0.60 0.59 +0.05 +9.26% 5,831 1,832 1.80 -0.17 6 40 None
KLAR Options Chain 19.93 Call 20.00 9/18 No 1.80 2.00 1.85 -0.30 -13.96% 5,827 14,494 0.83 0.52 3 18 None
HIMS Options Chain 31.68 Call 31.50 8/14 Yes 2.56 2.64 2.60 +0.27 +11.59% 5,814 4,597 1.84 0.56 6 40 None
KLAR Options Chain 19.93 Call 25.00 1/15 No 1.85 2.00 1.87 -0.23 -10.96% 5,809 4,944 0.70 0.38 3 18 None
AAL Options Chain 15.94 Put 15.00 8/14 No 0.28 0.30 0.29 +0.22 +314.29% 5,799 1,267 0.47 -0.48 5 41 None
IREN Options Chain 41.55 Put 35.00 8/14 No 0.42 0.44 0.43 +0.09 +26.48% 5,797 5,947 1.10 -0.17 9 42 None
ERO Options Chain 34.40 Call 30.00 8/21 No 6.40 6.90 6.32 +2.12 +50.48% 5,790 8,685 1.00 0.96 3 19 None
RILY Options Chain 7.23 Call 7.50 8/14 Yes 0.13 0.15 0.14 -0.03 -17.65% 5,784 1,847 0.82 0.36 17 39 None
XOM Options Chain 153.10 Call 160.00 8/14 No 2.04 2.17 2.12 +1.66 +360.87% 5,772 6,089 0.33 0.50 13 72 None
TTD Options Chain 13.82 Put 13.00 8/14 Yes 0.20 0.21 0.21 +0.07 +50.00% 5,760 1,626 0.67 -0.33 13 47 None
B Options Chain 41.44 Put 40.00 9/18 No 1.63 1.88 1.83 +0.75 +69.45% 5,758 4,452 0.42 -0.40 3 20 None
NKE Options Chain 41.75 Call 50.00 9/18 No 0.19 0.22 0.20 +0.01 +5.27% 5,733 21,270 0.39 0.09 13 59 None
MPT Options Chain 4.70 Call 5.00 1/15 No 0.10 0.12 0.12 -0.23 -65.72% 5,707 17,131 0.35 0.22 3 15 None
TSLA Options Chain 329.00 Put 320.00 8/12 No 0.65 0.69 0.67 -1.75 -72.32% 5,702 1,716 0.41 -0.14 8 58 None
MRVL Options Chain 218.72 Call 250.00 8/21 No 1.65 1.70 1.87 -1.98 -51.43% 5,698 15,321 0.84 0.12 12 62 None
QCOM Options Chain 168.18 Call 170.00 8/14 No 1.03 1.14 1.11 -2.27 -67.16% 5,663 2,393 0.54 0.21 12 71 None
NVDA Options Chain 223.76 Put 190.00 8/14 No 0.08 0.10 0.09 +0.01 +12.50% 5,660 6,008 0.63 -0.01 13 58 None
ACHR Options Chain 5.59 Call 9.00 10/16 Yes 0.30 0.35 0.33 +0.18 +120.00% 5,654 3,568 0.96 0.24 7 37 None
TSLA Options Chain 329.00 Put 332.50 8/14 No 6.40 6.55 6.50 -3.45 -34.68% 5,654 251 0.42 -0.53 8 58 None
MRVL Options Chain 218.72 Call 235.00 8/14 No 1.00 1.05 1.03 -2.60 -71.63% 5,652 1,629 0.89 0.11 12 62 None
INTC Options Chain 101.69 Call 100.00 8/21 No 3.80 3.95 3.88 -2.72 -41.22% 5,645 17,390 0.73 0.45 5 55 None
AMZN Options Chain 274.48 Call 295.00 8/14 No 0.20 0.23 0.20 -0.02 -9.10% 5,628 3,192 0.34 0.05 12 68 None