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
AAPL Options Chain 316.83 Call 320.00 8/21 No 1.45 1.47 1.45 0.00 0.00% 29,864 32,695 0.28 0.31 8 61 None
ETH Options Chain 20.07 Call 20.50 8/21 No 1.25 1.35 1.30 +1.12 +622.23% 23,446 21 0.77 0.89 3 19 None
MARA Options Chain 9.81 Call 11.00 8/21 No 0.08 0.09 0.09 +0.08 +800.00% 23,015 10,751 1.38 0.21 6 39 None
AAPL Options Chain 316.83 Call 325.00 8/21 No 0.43 0.44 0.44 -0.02 -4.35% 20,815 21,799 0.30 0.12 8 61 None
MRNA Options Chain 166.35 Put 120.00 8/21 No 1.02 1.19 1.09 +0.14 +14.74% 19,840 15,565 2.74 -0.09 9 43 None
MARA Options Chain 9.81 Call 10.00 8/21 No 0.53 0.55 0.54 +0.39 +260.00% 18,890 26,174 1.28 0.68 6 39 None
HIVE Options Chain 2.88 Call 4.00 9/18 No 0.10 0.15 0.13 +0.06 +85.72% 18,163 9,712 1.01 0.16 8 34 None
BULL Options Chain 8.64 Call 10.00 8/21 No 0.15 0.16 0.16 +0.09 +128.58% 14,750 45,134 1.69 0.13 3 16 None
HOOD Options Chain 98.34 Call 100.00 8/21 No 0.42 0.46 0.43 -0.20 -31.75% 14,161 22,264 0.86 0.28 12 53 None
INTC Options Chain 93.80 Put 90.00 8/21 No 0.88 0.92 0.90 +0.11 +13.93% 14,085 16,939 0.75 -0.45 5 54 None
MARA Options Chain 9.81 Put 10.00 8/21 No 0.08 0.09 0.09 -0.40 -81.64% 14,036 12,216 1.20 -0.32 6 39 None
INTC Options Chain 93.80 Call 91.00 8/21 No 1.75 1.78 1.77 -1.22 -40.81% 13,902 428 0.77 0.44 5 54 None
INTC Options Chain 93.80 Call 95.00 8/21 No 0.42 0.44 0.44 -0.60 -57.70% 13,151 18,925 0.79 0.14 5 54 None
AAPL Options Chain 316.83 Call 322.50 8/21 No 0.80 0.82 0.83 -0.01 -1.19% 12,639 12,661 0.29 0.20 8 61 None
MARA Options Chain 9.81 Call 10.50 8/21 No 0.23 0.25 0.25 +0.19 +316.67% 11,014 52,788 1.29 0.42 6 39 None
BMNR Options Chain 18.30 Call 20.00 8/21 No 1.53 1.65 1.58 +0.88 +125.72% 10,884 29,337 0.93 0.58 12 36 None
MRNA Options Chain 166.35 Put 100.00 8/21 No 0.11 0.12 0.11 -0.23 -67.65% 10,185 6,353 3.30 -0.01 9 43 None
BULL Options Chain 8.64 Call 9.50 8/21 No 0.39 0.42 0.41 +0.27 +192.86% 9,708 10,831 1.72 0.23 3 16 None
META Options Chain 543.67 Call 565.00 8/21 No 0.61 0.66 0.66 -0.81 -55.11% 9,527 4,567 0.47 0.15 11 67 None
BULL Options Chain 8.64 Call 10.00 9/18 No 0.56 0.62 0.58 +0.31 +114.82% 8,842 30,918 0.73 0.27 3 16 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
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
BULL Options Chain 8.64 Call 9.00 8/21 No 0.78 0.83 0.83 +0.56 +207.41% 8,364 22,610 1.70 0.38 3 16 None
LAC Options Chain 3.02 Call 3.00 8/21 No 0.02 0.07 0.03 -0.03 -50.00% 8,044 2,540 0.66 0.34 10 30 None
MRNA Options Chain 166.35 Call 260.00 8/21 No 0.07 0.10 0.08 % 7,868 0 0.00 0.00 9 43 None
AMZN Options Chain 259.50 Call 265.00 8/21 No 1.38 1.41 1.42 -1.68 -54.20% 7,866 13,998 0.33 0.56 12 68 None
COIN Options Chain 165.98 Call 175.00 8/21 No 2.41 2.50 2.49 +1.94 +352.73% 7,820 4,496 0.91 0.11 7 55 None
MRNA Options Chain 166.35 Put 140.00 8/21 No 7.35 7.80 7.63 +4.63 +154.34% 7,098 1,897 2.64 -0.36 9 43 None
MRNA Options Chain 166.35 Call 200.00 8/21 No 0.25 0.35 0.30 -6.70 -95.72% 7,042 1,918 3.34 0.06 9 43 None
AGNC Options Chain 11.08 Call 11.00 10/16 No 0.19 0.45 0.39 % 6,845 0 12 51 None
MRNA Options Chain 166.35 Call 180.00 8/21 No 0.60 0.75 0.63 -11.37 -94.75% 6,566 3,795 3.08 0.14 9 43 None
GOOGL Options Chain 344.20 Call 352.50 8/21 No 0.18 0.20 0.18 -0.60 -76.93% 6,509 7,550 0.34 0.10 11 65 None
INTC Options Chain 93.80 Call 90.00 8/24 No 2.86 2.97 2.90 -1.15 -28.40% 6,474 69 0.56 0.54 5 54 None
MRNA Options Chain 166.35 Call 170.00 8/21 No 1.00 1.10 1.09 -13.31 -92.44% 6,433 451 2.98 0.22 9 43 None
INTC Options Chain 93.80 Call 100.00 8/28 No 1.08 1.15 1.10 -0.33 -23.08% 6,348 9,164 0.70 0.18 5 54 None
MRNA Options Chain 166.35 Call 150.00 8/21 No 3.55 3.70 3.65 -24.35 -86.97% 6,293 2,806 2.82 0.47 9 43 None
KOS Options Chain 2.74 Call 2.50 8/21 No 0.40 0.45 0.45 +0.12 +36.37% 6,132 13,800 3.67 1.00 6 36 None
F Options Chain 14.50 Put 14.00 8/21 No 0.20 0.21 0.21 +0.17 +425.00% 6,126 12,268 0.41 -0.45 9 48 None
GOOGL Options Chain 344.20 Call 360.00 8/21 No 0.03 0.05 0.04 -0.14 -77.78% 6,073 19,268 0.40 0.01 11 65 None
HIMS Options Chain 30.80 Call 35.00 8/21 No 0.10 0.13 0.13 +0.04 +44.45% 6,002 7,791 1.28 0.23 6 40 None
AAPL Options Chain 316.83 Call 327.50 8/21 No 0.23 0.24 0.24 -0.01 -4.00% 5,989 9,599 0.31 0.06 8 61 None
AGNC Options Chain 11.08 Call 10.00 10/16 No 1.10 1.12 1.20 % 5,918 0 12 51 None
MRNA Options Chain 166.35 Put 130.00 8/21 No 3.10 3.55 3.40 +1.85 +119.36% 5,909 558 2.62 -0.20 9 43 None
INTC Options Chain 93.80 Call 100.00 8/21 No 0.06 0.07 0.07 -0.14 -66.67% 5,905 22,536 0.88 0.02 5 54 None
BMNR Options Chain 18.30 Call 25.00 9/18 No 0.86 0.90 0.89 +0.38 +74.51% 5,719 8,569 0.80 0.22 12 36 None
CIFR Options Chain 15.89 Call 18.00 8/28 No 0.35 0.45 0.39 -0.03 -7.15% 5,669 13,534 1.12 0.27 5 39 None
MARA Options Chain 9.81 Call 12.00 9/18 No 0.51 0.54 0.54 +0.25 +86.21% 5,630 27,103 0.90 0.31 6 39 None
MARA Options Chain 9.81 Call 12.00 8/21 No 0.01 0.02 0.01 0.00 0.00% 5,573 15,002 1.54 0.03 6 39 None
CCJ Options Chain 98.02 Put 80.00 10/16 No 0.82 1.39 1.18 +0.23 +24.22% 5,503 30,159 0.45 -0.10 12 54 None
HIMS Options Chain 30.80 Call 33.00 8/21 No 0.47 0.51 0.47 +0.18 +62.07% 5,490 2,857 1.20 0.52 6 40 None
COIN Options Chain 165.98 Put 160.00 8/21 No 0.45 0.49 0.48 -3.07 -86.48% 5,439 4,175 0.80 -0.47 7 55 None
BABA Options Chain 127.82 Call 130.00 8/21 Yes 0.49 0.53 0.51 -3.29 -86.58% 5,391 14,236 1.09 0.48 11 58 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
INTC Options Chain 93.80 Put 88.00 8/21 No 0.37 0.42 0.39 +0.02 +5.41% 5,373 5,875 0.76 -0.27 5 54 None
IREN Options Chain 43.45 Put 22.00 9/18 Yes 0.09 0.11 0.10 0.00 0.00% 5,307 4,175 1.15 -0.01 10 42 None
BULL Options Chain 8.64 Call 8.00 8/21 No 1.70 1.83 1.79 +1.01 +129.49% 5,294 52,122 1.62 0.75 3 16 None
COIN Options Chain 165.98 Call 180.00 8/21 No 1.29 1.38 1.29 +1.01 +360.72% 5,264 5,579 0.96 0.07 7 55 None
AAPL Options Chain 316.83 Call 317.50 8/21 No 2.45 2.51 2.48 +0.07 +2.91% 5,258 10,793 0.28 0.46 8 61 None
AAPL Options Chain 316.83 Call 330.00 8/21 No 0.12 0.13 0.12 -0.03 -20.00% 5,255 30,275 0.33 0.03 8 61 None
MARA Options Chain 9.81 Call 11.00 8/28 No 0.35 0.37 0.35 +0.21 +150.00% 5,246 3,577 0.97 0.34 6 39 None
MARA Options Chain 9.81 Call 11.50 8/21 No 0.03 0.04 0.03 +0.02 +200.00% 5,195 3,830 1.45 0.09 6 39 None
BULL Options Chain 8.64 Call 8.50 8/21 No 1.26 1.30 1.30 +0.80 +160.00% 5,190 13,553 1.73 0.57 3 16 None
FLR Options Chain 54.06 Call 55.00 9/18 No 1.80 2.10 1.80 -0.60 -25.00% 5,042 7,250 0.46 0.46 8 46 None
INTC Options Chain 93.80 Put 89.00 8/21 No 0.59 0.63 0.60 +0.04 +7.15% 4,912 6,409 0.75 -0.36 5 54 None
JBLU Options Chain 4.98 Call 4.50 9/11 No 0.40 0.44 0.42 -0.13 -23.64% 4,842 46 0.93 0.73 8 25 None
COIN Options Chain 165.98 Call 180.00 8/28 No 4.40 4.75 4.50 +2.67 +145.91% 4,805 2,268 0.77 0.19 7 55 None
COIN Options Chain 165.98 Call 170.00 8/21 No 4.30 4.60 4.48 +3.44 +330.77% 4,764 8,351 0.86 0.19 7 55 None
META Options Chain 543.67 Call 550.00 8/21 No 3.20 3.50 3.40 -1.40 -29.17% 4,715 5,444 0.43 0.45 11 67 None
CRWV Options Chain 90.87 Call 100.00 8/21 No 0.18 0.20 0.18 -0.08 -30.77% 4,567 42,275 1.05 0.07 3 21 None
ASST Options Chain 14.73 Call 27.00 10/16 No 0.23 0.27 0.27 +0.20 +285.72% 4,501 30,141 0.79 0.09 9 27 None
META Options Chain 543.67 Call 560.00 8/21 No 1.08 1.20 1.13 -1.04 -47.93% 4,487 3,977 0.45 0.22 11 67 None
MRK Options Chain 151.70 Call 155.00 8/28 No 1.35 1.43 1.42 -1.26 -47.02% 4,428 1,475 0.34 0.29 9 58 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
INTC Options Chain 93.80 Call 110.00 8/28 No 0.23 0.29 0.27 -0.07 -20.59% 4,361 9,987 0.76 0.05 5 54 None
COIN Options Chain 165.98 Call 172.50 8/28 No 6.90 7.30 7.29 +4.29 +143.00% 4,347 1,230 0.72 0.29 7 55 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
INTC Options Chain 93.80 Call 92.00 8/21 No 1.28 1.33 1.30 -1.04 -44.45% 4,305 2,725 0.77 0.35 5 54 None
BABA Options Chain 127.82 Call 126.00 8/21 Yes 1.50 1.60 1.59 -3.93 -71.20% 4,015 915 1.05 0.63 11 58 None
MRNA Options Chain 166.35 Call 160.00 8/21 No 1.80 2.09 1.90 -20.70 -91.60% 3,950 1,638 2.90 0.33 9 43 None
BMNR Options Chain 18.30 Call 22.00 8/21 No 0.35 0.38 0.40 +0.27 +207.70% 3,900 11,703 1.06 0.16 12 36 None
META Options Chain 543.67 Put 540.00 8/21 No 2.55 2.70 2.63 -1.07 -28.92% 3,854 4,940 0.42 -0.27 11 67 None
INTC Options Chain 93.80 Call 90.00 8/21 No 2.34 2.40 2.36 -1.29 -35.35% 3,813 8,735 0.76 0.55 5 54 None
INTC Options Chain 93.80 Call 94.00 8/21 No 0.60 0.65 0.62 -0.80 -56.34% 3,807 2,653 0.79 0.20 5 54 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
BABA Options Chain 127.82 Call 129.00 8/21 Yes 0.63 0.71 0.70 -3.57 -83.61% 3,733 3,538 1.12 0.52 11 58 None
IREN Options Chain 43.45 Call 50.00 8/21 No 0.01 0.02 0.02 -0.03 -60.00% 3,687 31,915 1.33 0.01 10 42 None
MCHP Options Chain 78.19 Call 78.00 8/28 No 1.55 1.70 1.45 -1.13 -43.80% 3,615 43 0.49 0.37 7 60 None
MCHP Options Chain 78.19 Call 84.00 8/21 No 0.00 0.05 0.10 +0.02 +25.00% 3,612 3,777 1.00 0.00 7 60 None
MCHP Options Chain 78.19 Call 82.00 8/21 No 0.00 0.05 0.03 -0.15 -83.34% 3,611 3,770 0.69 0.03 7 60 None
MCHP Options Chain 78.19 Call 80.00 8/28 No 0.75 1.05 0.93 -0.53 -36.31% 3,611 80 0.50 0.25 7 60 None
JBLU Options Chain 4.98 Call 5.00 8/21 No 0.00 0.02 0.01 -0.04 -80.00% 3,593 2,464 0.65 0.16 8 25 None
BTDR Options Chain 8.99 Call 12.00 10/16 No 1.25 1.45 1.30 +0.50 +62.50% 3,565 1,316 0.98 0.37 8 27 None
F Options Chain 14.50 Call 14.50 8/21 No 0.01 0.02 0.02 -0.14 -87.50% 3,557 20,673 0.48 0.10 9 48 None
GOOGL Options Chain 344.20 Call 347.50 8/21 No 0.64 0.69 0.68 -1.36 -66.67% 3,536 5,913 0.33 0.27 11 65 None
COIN Options Chain 165.98 Call 172.50 8/21 No 3.20 3.50 3.25 +2.50 +333.34% 3,520 1,069 0.89 0.14 7 55 None
BURL Options Chain 336.95 Put 280.00 9/18 Yes 1.55 2.35 1.55 +0.15 +10.72% 3,512 194 0.48 -0.08 8 61 None
INTC Options Chain 93.80 Put 85.00 8/21 No 0.10 0.13 0.13 +0.01 +8.34% 3,494 12,843 0.79 -0.10 5 54 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
META Options Chain 543.67 Put 545.00 8/21 No 4.60 4.80 4.70 -1.16 -19.80% 3,446 3,713 0.42 -0.41 11 67 None
COIN Options Chain 165.98 Call 200.00 8/28 No 1.41 1.57 1.54 +1.00 +185.19% 3,438 855 0.85 0.05 7 55 None
BABA Options Chain 127.82 Call 135.00 8/21 Yes 0.10 0.13 0.11 -1.99 -94.77% 3,411 16,410 1.14 0.31 11 58 None
HOOD Options Chain 98.34 Call 100.00 8/28 No 1.89 2.01 1.95 -0.19 -8.88% 3,410 4,630 0.66 0.40 12 53 None
MARA Options Chain 9.81 Call 9.50 8/21 No 0.93 1.04 0.92 +0.55 +148.65% 3,398 57,008 1.64 0.89 6 39 None
HOOD Options Chain 98.34 Call 98.00 8/21 No 0.77 0.86 0.82 -0.29 -26.13% 3,369 3,973 0.84 0.43 12 53 None
CIFR Options Chain 15.89 Call 16.50 8/21 No 0.29 0.37 0.30 -0.09 -23.08% 3,360 10,893 1.38 0.36 5 39 None
CRWV Options Chain 90.87 Put 70.00 10/16 No 2.60 2.69 2.62 -0.10 -3.68% 3,337 23,457 0.80 -0.16 3 21 None
INTC Options Chain 93.80 Call 110.00 9/04 No 0.65 0.81 0.75 -0.11 -12.80% 3,272 5,676 0.72 0.10 5 54 None
COIN Options Chain 165.98 Call 185.00 8/21 No 0.66 0.75 0.74 +0.56 +311.12% 3,250 3,095 1.02 0.03 7 55 None
META Options Chain 543.67 Call 570.00 8/21 No 0.36 0.39 0.35 -0.57 -61.96% 3,245 7,064 0.49 0.10 11 67 None
AMZN Options Chain 259.50 Call 270.00 8/21 No 0.35 0.36 0.36 -0.77 -68.15% 3,235 52,754 0.34 0.27 12 68 None
MRNA Options Chain 166.35 Call 220.00 8/21 No 0.13 0.20 0.20 -3.60 -94.74% 3,226 1,869 3.56 0.03 9 43 None
BULL Options Chain 8.64 Call 10.50 8/21 No 0.05 0.06 0.06 +0.02 +50.00% 3,196 2,624 1.88 0.07 3 16 None
MRK Options Chain 151.70 Call 155.00 8/21 No 0.26 0.35 0.30 -1.25 -80.65% 3,194 4,983 0.53 0.15 9 58 None
GME Options Chain 18.10 Call 18.50 8/21 No 0.03 0.04 0.04 -0.02 -33.34% 3,184 8,253 0.50 0.11 15 41 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
MRNA Options Chain 166.35 Put 115.00 8/21 No 0.60 0.65 0.59 -0.13 -18.06% 3,166 3,156 2.78 -0.06 9 43 None
GOOGL Options Chain 344.20 Call 345.00 8/21 No 1.20 1.30 1.28 -1.72 -57.34% 3,158 7,421 0.33 0.40 11 65 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
BABA Options Chain 127.82 Call 135.00 8/28 Yes 0.62 0.76 0.69 -2.06 -74.91% 3,136 4,382 0.64 0.36 11 58 None
BABA Options Chain 127.82 Put 123.00 8/21 Yes 0.95 1.01 0.99 -0.76 -43.43% 3,092 948 1.11 -0.26 11 58 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
IONS Options Chain 59.62 Call 60.00 8/21 No 0.20 0.50 0.35 -1.00 -74.08% 3,062 4,764 0.78 0.51 5 49 None
META Options Chain 543.67 Call 555.00 8/21 No 1.92 2.04 2.01 -1.19 -37.19% 3,061 1,860 0.44 0.32 11 67 None
AAL Options Chain 13.86 Call 14.00 9/18 No 0.50 0.60 0.54 -0.10 -15.63% 3,019 3,645 0.43 0.51 5 38 None
INTC Options Chain 93.80 Put 91.00 8/21 No 1.28 1.33 1.33 +0.22 +19.82% 3,009 2,843 0.76 -0.56 5 54 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
INTC Options Chain 93.80 Put 87.00 8/21 No 0.24 0.27 0.26 +0.01 +4.00% 2,945 3,211 0.76 -0.20 5 54 None
AMZN Options Chain 259.50 Put 262.50 8/21 No 1.87 1.92 1.89 +0.64 +51.20% 2,896 7,014 0.34 -0.30 12 68 None
BMNR Options Chain 18.30 Call 21.00 8/21 No 0.79 0.86 0.83 +0.54 +186.21% 2,888 16,084 0.98 0.32 12 36 None
MARA Options Chain 9.81 Call 13.00 9/18 No 0.32 0.35 0.33 +0.16 +94.12% 2,869 20,101 0.92 0.21 6 39 None
GOOGL Options Chain 344.20 Call 350.00 8/21 No 0.35 0.37 0.35 -0.92 -72.45% 2,866 23,941 0.33 0.17 11 65 None
AMD Options Chain 466.42 Call 490.00 8/21 No 1.17 1.30 1.20 -0.33 -21.57% 2,863 4,984 0.61 0.15 12 62 None
CIFR Options Chain 15.89 Put 15.50 8/21 No 0.32 0.39 0.41 0.00 0.00% 2,863 3,333 1.20 -0.39 5 39 None
IREN Options Chain 43.45 Put 45.00 8/21 No 3.05 3.40 3.26 +0.43 +15.20% 2,836 4,058 1.17 -0.84 10 42 None
KLAR Options Chain 14.76 Put 15.00 9/18 No 1.25 1.30 1.30 +0.30 +30.00% 2,826 5,287 0.52 -0.57 3 17 None
GOOGL Options Chain 344.20 Put 340.00 8/21 No 1.57 1.67 1.66 +0.29 +21.17% 2,821 9,580 0.34 -0.30 11 65 None
MARA Options Chain 9.81 Call 11.50 8/28 No 0.22 0.24 0.23 +0.14 +155.56% 2,819 3,744 1.00 0.24 6 39 None
BAC Options Chain 64.26 Call 64.00 8/21 No 0.06 0.07 0.07 -0.04 -36.37% 2,817 8,877 0.21 0.22 13 74 None
AMD Options Chain 466.42 Call 500.00 8/21 No 0.40 0.47 0.41 -0.26 -38.81% 2,812 13,706 0.63 0.07 12 62 None
AMD Options Chain 466.42 Call 480.00 8/21 No 2.87 3.00 2.97 -0.38 -11.35% 2,790 5,608 0.60 0.27 12 62 None
INTC Options Chain 93.80 Call 96.00 8/21 No 0.27 0.30 0.28 -0.49 -63.64% 2,755 3,946 0.80 0.10 5 54 None
HIMS Options Chain 30.80 Call 32.00 8/21 No 0.85 0.98 0.83 +0.31 +59.62% 2,747 5,884 1.21 0.70 6 40 None
IREN Options Chain 43.45 Call 55.00 8/21 No 0.01 0.02 0.02 0.00 0.00% 2,738 38,304 2.12 0.00 10 42 None
IONQ Options Chain 43.84 Put 25.00 9/18 No 0.00 0.13 0.05 0.00 0.00% 2,735 3,849 1.11 0.00 7 44 None
MARA Options Chain 9.81 Call 10.00 8/28 No 0.79 0.82 0.79 +0.41 +107.90% 2,724 7,625 0.95 0.61 6 39 None
AAPL Options Chain 316.83 Put 317.50 8/21 No 2.32 2.40 2.35 -0.65 -21.67% 2,720 3,064 0.28 -0.54 8 61 None
BABA Options Chain 127.82 Call 125.00 8/21 Yes 1.93 2.06 1.99 -4.31 -68.42% 2,704 8,512 1.09 0.67 11 58 None
GOOGL Options Chain 344.20 Put 342.50 8/21 No 2.67 2.80 2.78 +0.66 +31.14% 2,702 2,960 0.33 -0.45 11 65 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
INTC Options Chain 93.80 Call 94.00 8/24 No 1.10 1.17 1.13 -0.72 -38.92% 2,631 428 0.56 0.26 5 54 None
AAPL Options Chain 316.83 Put 315.00 8/21 No 1.30 1.35 1.35 -0.52 -27.81% 2,610 19,918 0.29 -0.39 8 61 None
MARA Options Chain 9.81 Put 9.50 8/21 No 0.02 0.03 0.03 -0.17 -85.00% 2,594 12,026 1.23 -0.12 6 39 None
INTC Options Chain 93.80 Call 93.00 8/21 No 0.90 0.95 0.92 -0.92 -50.00% 2,575 1,548 0.78 0.27 5 54 None
HL Options Chain 17.89 Call 17.00 8/21 No 3.55 3.85 3.66 +0.26 +7.65% 2,575 4,823 2.66 1.00 16 53 None
HL Options Chain 17.89 Call 16.00 8/21 No 4.45 4.85 4.56 +0.16 +3.64% 2,563 4,875 3.56 1.00 16 53 None
MRNA Options Chain 166.35 Call 64.00 8/21 No 73.85 76.70 76.58 -33.42 -30.39% 2,536 6,914 9.34 1.00 9 43 None
MRK Options Chain 151.70 Call 160.00 8/21 No 0.03 0.08 0.04 -0.51 -92.73% 2,523 4,505 0.58 0.03 9 58 None
COIN Options Chain 165.98 Call 200.00 9/18 No 5.05 5.40 5.20 +2.47 +90.48% 2,515 5,967 0.72 0.17 7 55 None
IREN Options Chain 43.45 Call 45.00 8/21 No 0.18 0.21 0.18 -0.38 -67.86% 2,506 15,876 1.15 0.16 10 42 None
MRNA Options Chain 166.35 Call 68.00 8/21 No 70.20 72.80 71.32 -11.03 -13.40% 2,503 6,852 8.88 1.00 9 43 None
GME Options Chain 18.10 Call 18.00 8/21 No 0.10 0.12 0.12 -0.08 -40.00% 2,501 3,524 0.42 0.41 15 41 None
ESI Options Chain 37.29 Call 35.00 8/21 No 0.00 2.80 0.50 -3.00 -85.72% 2,500 2,009 3.10 0.57 8 51 None
F Options Chain 14.50 Call 14.00 8/21 No 0.07 0.08 0.08 -0.44 -84.62% 2,484 13,639 0.41 0.55 9 48 None
CIFR Options Chain 15.89 Call 17.00 8/21 No 0.19 0.22 0.20 -0.06 -23.08% 2,476 13,329 1.42 0.26 5 39 None
MRNA Options Chain 166.35 Call 140.00 8/21 No 6.70 7.00 6.95 -29.60 -80.99% 2,457 865 2.74 0.64 9 43 None
MAA Options Chain 131.47 Call 135.00 8/21 No 0.10 0.15 0.14 +0.09 +180.00% 2,411 59 0.85 0.18 6 58 None
BTDR Options Chain 8.99 Call 10.50 9/25 No 1.25 1.70 1.50 +0.55 +57.90% 2,407 5,667 0.98 0.47 8 27 None
BABA Options Chain 127.82 Call 140.00 8/21 Yes 0.02 0.03 0.02 -1.07 -98.17% 2,406 19,157 1.17 0.19 11 58 None
INTC Options Chain 93.80 Call 92.50 8/21 No 1.08 1.13 1.10 -0.96 -46.61% 2,403 2,453 0.77 0.31 5 54 None
BIDU Options Chain 90.90 Call 100.00 9/25 No 2.45 2.56 2.60 +0.22 +9.25% 2,397 54 0.38 0.31 9 62 None
BABA Options Chain 127.82 Call 128.00 8/21 Yes 0.88 0.94 0.89 -3.82 -81.11% 2,372 4,069 1.10 0.56 11 58 None
INTC Options Chain 93.80 Call 97.00 8/21 No 0.17 0.21 0.18 -0.36 -66.67% 2,360 3,282 0.81 0.06 5 54 None
BYND Options Chain 14.08 Call 14.00 8/21 No 0.37 0.48 0.45 -0.15 -25.00% 2,327 498 1.53 0.53 10 32 None
META Options Chain 543.67 Call 572.50 8/21 No 0.27 0.33 0.31 -0.42 -57.54% 2,309 2,591 0.50 0.09 11 67 None
MRNA Options Chain 166.35 Put 110.00 8/21 No 0.33 0.37 0.35 -0.22 -38.60% 2,303 2,062 2.94 -0.04 9 43 None
AES Options Chain 14.74 Put 15.00 9/18 No 0.31 0.33 0.33 +0.04 +13.80% 2,303 4,805 0.12 -0.73 14 49 None
META Options Chain 543.67 Put 530.00 8/21 No 0.62 0.68 0.66 -0.69 -51.12% 2,295 6,167 0.43 -0.10 11 67 None
HIMS Options Chain 30.80 Call 40.00 8/21 No 0.02 0.03 0.02 0.00 0.00% 2,255 11,249 1.79 0.01 6 40 None
ISSC Options Chain 23.00 Call 25.00 8/21 No 0.50 0.65 0.65 +0.20 +44.45% 2,243 127 0.82 0.42 8 38 None
MRNA Options Chain 166.35 Put 135.00 8/21 No 4.80 5.30 5.30 +3.30 +165.00% 2,242 765 2.69 -0.28 9 43 None
HOOD Options Chain 98.34 Call 97.00 8/21 No 1.07 1.16 1.12 -0.32 -22.23% 2,228 3,697 0.83 0.51 12 53 None
AVGO Options Chain 380.00 Call 370.00 8/21 No 1.33 1.50 1.36 -0.54 -28.43% 2,226 2,606 0.44 0.26 10 62 None
HIVE Options Chain 2.88 Call 3.00 9/18 No 0.35 0.40 0.40 +0.15 +60.00% 2,224 5,802 0.89 0.53 8 34 None
AMD Options Chain 466.42 Call 475.00 8/21 No 4.20 4.45 4.15 -0.50 -10.76% 2,219 1,811 0.60 0.35 12 62 None
HOOD Options Chain 98.34 Call 105.00 8/21 No 0.07 0.10 0.08 -0.05 -38.47% 2,216 7,219 0.94 0.08 12 53 None
CLSK Options Chain 11.67 Call 13.00 8/21 No 0.12 0.14 0.13 +0.08 +160.00% 2,211 4,368 1.03 0.11 10 40 None
HIMS Options Chain 30.80 Call 34.00 8/21 No 0.20 0.28 0.26 +0.09 +52.95% 2,205 5,026 1.24 0.36 6 40 None
IREN Options Chain 43.45 Call 43.00 8/21 No 0.56 0.63 0.61 -0.64 -51.20% 2,204 6,055 1.09 0.36 10 42 None
AMZN Options Chain 259.50 Call 267.50 8/21 No 0.71 0.73 0.73 -1.23 -62.76% 2,200 10,714 0.33 0.40 12 68 None
HIMS Options Chain 30.80 Call 30.00 8/21 No 2.29 2.69 2.57 +1.11 +76.03% 2,169 7,834 1.22 0.94 6 40 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
IONS Options Chain 59.62 Call 65.00 9/18 No 1.35 1.70 1.48 -0.82 -35.66% 2,167 416 0.48 0.32 5 49 None
HOOD Options Chain 98.34 Call 99.00 8/21 No 0.56 0.64 0.62 -0.22 -26.19% 2,154 4,776 0.84 0.35 12 53 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
HSAI Options Chain 17.74 Call 20.00 8/21 No 0.05 0.15 0.13 +0.08 +160.00% 2,145 10,111 1.16 0.19 3 18 None
CLSK Options Chain 11.67 Call 13.50 8/21 No 0.04 0.08 0.05 +0.03 +150.00% 2,139 6,406 1.11 0.05 10 40 None
INTC Options Chain 93.80 Put 92.00 8/21 No 1.79 1.86 1.87 +0.39 +26.36% 2,129 7,532 0.76 -0.65 5 54 None
MARA Options Chain 9.81 Call 10.00 9/18 No 1.23 1.27 1.22 +0.47 +62.67% 2,125 14,728 0.87 0.60 6 39 None
AAL Options Chain 13.86 Call 14.00 8/21 No 0.04 0.05 0.05 -0.07 -58.34% 2,124 7,272 0.42 0.41 5 38 None
FISV Options Chain 52.08 Put 53.00 8/21 No 1.60 2.05 1.88 +0.76 +67.86% 2,062 1,783 0.87 -0.83 3 21 None
MP Options Chain 56.67 Put 55.00 8/21 No 1.60 1.96 1.84 +1.34 +268.00% 2,062 2,446 0.81 -0.71 4 51 None
BULL Options Chain 8.64 Put 8.50 8/21 No 0.00 0.01 0.01 -0.32 -96.97% 2,053 3,843 1.61 -0.43 3 16 None
GEMI Options Chain 4.14 Call 4.50 8/21 No 0.00 0.10 0.05 +0.02 +66.67% 2,032 400 1.90 0.04 3 14 None
GME Options Chain 18.10 Put 17.50 8/21 No 0.03 0.04 0.03 0.00 0.00% 2,032 2,703 0.44 -0.17 15 41 None
CIFR Options Chain 15.89 Call 16.00 8/21 No 0.48 0.57 0.55 +0.08 +17.03% 2,030 4,727 1.33 0.47 5 39 None
META Options Chain 543.67 Put 535.00 8/21 No 1.28 1.38 1.38 -1.00 -42.02% 2,022 2,054 0.42 -0.17 11 67 None
GOOG Options Chain 341.28 Put 325.00 9/18 No 4.75 4.95 4.96 +0.51 +11.47% 2,022 8,327 0.29 -0.26 15 73 None
AMZN Options Chain 259.50 Put 260.00 8/21 No 0.95 0.97 0.96 +0.28 +41.18% 2,021 15,535 0.35 -0.20 12 68 None
GOOG Options Chain 341.28 Put 320.00 10/16 No 7.20 7.50 7.37 +0.57 +8.39% 2,017 2,491 0.30 -0.27 15 73 None
GEMI Options Chain 4.14 Call 4.00 8/21 No 0.15 0.25 0.25 +0.15 +150.00% 2,009 3,706 1.15 0.56 3 14 None
BAC Options Chain 64.26 Put 63.00 8/21 No 0.34 0.38 0.35 +0.04 +12.91% 2,008 6,289 0.21 -0.42 13 74 None
AGNC Options Chain 11.08 Call 12.00 10/16 No 0.00 0.16 0.19 % 2,002 0 12 51 None
AMC Options Chain 2.38 Call 5.00 9/18 No 0.03 0.04 0.04 +0.01 +33.34% 2,001 19,212 1.40 0.03 7 30 None
MARA Options Chain 9.81 Put 7.00 8/28 No 0.00 0.01 0.02 +0.01 +100.00% 2,000 498 1.78 0.00 6 39 None
ECL Options Chain 285.62 Put 280.00 8/21 No 0.25 1.00 0.81 -2.19 -73.00% 1,995 218 0.35 -0.21 8 62 None
ECL Options Chain 285.62 Put 270.00 8/21 No 0.00 0.45 0.31 +0.21 +210.00% 1,995 2,249 0.68 -0.01 8 62 None
AAPL Options Chain 316.83 Call 320.00 8/24 No 2.11 2.19 2.14 +0.09 +4.39% 1,990 3,095 0.22 0.35 8 61 None
GOOGL Options Chain 344.20 Call 365.00 8/28 No 0.54 0.57 0.55 -0.38 -40.86% 1,986 1,531 0.30 0.10 11 65 None
MRNA Options Chain 166.35 Call 145.00 8/21 No 4.85 5.60 5.00 -27.84 -84.78% 1,981 1,789 2.77 0.56 9 43 None
CLSK Options Chain 11.67 Call 12.50 8/21 No 0.21 0.30 0.27 +0.19 +237.50% 1,970 7,049 0.96 0.21 10 40 None
BULL Options Chain 8.64 Call 10.00 8/28 No 0.31 0.34 0.32 +0.19 +146.16% 1,958 3,581 1.00 0.19 3 16 None
LAC Options Chain 3.02 Call 3.50 9/18 No 0.06 0.09 0.06 -0.02 -25.00% 1,955 12,161 0.64 0.26 10 30 None
INTC Options Chain 93.80 Call 96.00 8/28 No 1.92 2.06 1.98 -0.52 -20.80% 1,951 6,397 0.68 0.29 5 54 None
CRCL Options Chain 78.59 Call 80.00 8/21 No 3.15 3.30 3.30 +1.65 +100.00% 1,948 9,627 0.99 0.41 3 21 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
BTDR Options Chain 8.99 Call 12.50 9/18 No 0.65 0.70 0.66 +0.31 +88.58% 1,939 6,313 1.03 0.23 8 27 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
META Options Chain 543.67 Call 545.00 8/21 No 5.25 5.60 5.35 -1.77 -24.86% 1,920 1,526 0.42 0.59 11 67 None
MRNA Options Chain 166.35 Call 200.00 8/28 No 1.50 1.60 1.64 -12.36 -88.29% 1,915 252 1.77 0.15 9 43 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
BABA Options Chain 127.82 Call 130.00 9/18 Yes 3.75 3.85 3.85 -2.65 -40.77% 1,903 36,123 0.47 0.51 11 58 None
BABA Options Chain 127.82 Call 130.00 8/28 Yes 1.55 1.69 1.60 -2.95 -64.84% 1,897 2,887 0.63 0.49 11 58 None
AMZN Options Chain 259.50 Call 262.50 8/21 No 2.47 2.55 2.50 -2.15 -46.24% 1,860 3,384 0.33 0.70 12 68 None
INTC Options Chain 93.80 Call 98.00 8/21 No 0.11 0.14 0.12 -0.27 -69.24% 1,857 3,835 0.83 0.04 5 54 None
MRNA Options Chain 166.35 Put 150.00 8/21 No 13.05 15.25 14.50 +9.50 +190.00% 1,849 1,030 2.60 -0.53 9 43 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
BABA Options Chain 127.82 Put 120.00 8/21 Yes 0.31 0.40 0.35 -0.64 -64.65% 1,813 9,144 1.08 -0.17 11 58 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
GOOG Options Chain 341.28 Call 350.00 8/21 No 0.16 0.17 0.16 -0.50 -75.76% 1,797 7,655 0.34 0.09 15 73 None
COIN Options Chain 165.98 Call 160.00 8/21 No 11.25 12.00 12.06 +8.16 +209.24% 1,792 16,513 0.78 0.53 7 55 None
CLF Options Chain 11.10 Call 10.50 8/21 No 0.20 0.25 0.20 -0.50 -71.43% 1,782 4,893 1.14 0.83 5 30 None
INTC Options Chain 93.80 Call 91.00 8/24 No 2.29 2.40 2.35 -1.00 -29.86% 1,775 7 0.55 0.46 5 54 None
MRNA Options Chain 166.35 Put 144.00 8/21 No 9.60 10.95 10.25 % 1,773 0 2.72 -0.43 9 43 None
MRNA Options Chain 166.35 Put 80.00 8/21 No 0.02 0.04 0.03 -0.06 -66.67% 1,769 3,922 0.00 0.00 9 43 None
CRCL Options Chain 78.59 Call 90.00 8/21 No 0.36 0.43 0.39 +0.16 +69.57% 1,752 11,557 1.25 0.09 3 21 None
HTZ Options Chain 2.04 Call 2.50 8/21 No 0.00 0.01 0.01 -0.01 -50.00% 1,751 57,181 2.32 0.01 9 23 None
GOOG Options Chain 341.28 Put 340.00 8/21 No 2.88 3.15 2.99 +0.69 +30.00% 1,744 5,201 0.32 -0.47 15 73 None
JPM Options Chain 357.95 Call 365.00 8/21 No 0.09 0.13 0.11 -0.25 -69.45% 1,744 4,632 0.28 0.05 13 79 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
HOOD Options Chain 98.34 Put 95.00 8/21 No 1.57 1.67 1.62 +0.04 +2.54% 1,720 8,564 0.85 -0.33 12 53 None
CLF Options Chain 11.10 Call 10.00 8/28 No 0.63 0.83 0.72 -1.04 -59.10% 1,714 360 1.37 0.84 5 30 None
KO Options Chain 90.31 Call 91.00 8/21 No 0.43 0.49 0.47 +0.14 +42.43% 1,712 3,201 0.25 0.53 11 67 None
HL Options Chain 17.89 Call 20.00 8/21 No 0.74 0.84 0.73 -0.02 -2.67% 1,698 11,859 0.61 0.73 16 53 None
HIMS Options Chain 30.80 Call 43.00 9/18 No 0.39 0.60 0.59 +0.22 +59.46% 1,697 1,105 0.86 0.17 6 40 None
MARA Options Chain 9.81 Put 10.50 8/21 No 0.27 0.30 0.29 -0.82 -73.88% 1,695 2,165 1.20 -0.58 6 39 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
HOOD Options Chain 98.34 Call 110.00 8/21 No 0.02 0.03 0.02 -0.01 -33.34% 1,693 12,695 1.09 0.02 12 53 None
BABA Options Chain 127.82 Put 110.00 10/16 Yes 1.70 2.22 2.00 +0.08 +4.17% 1,690 5,018 0.44 -0.15 11 58 None
BMNR Options Chain 18.30 Call 21.50 8/21 No 0.54 0.58 0.55 +0.39 +243.75% 1,689 3,200 1.03 0.23 12 36 None
AAPL Options Chain 316.83 Put 312.50 8/21 No 0.67 0.69 0.69 -0.36 -34.29% 1,686 3,694 0.29 -0.26 8 61 None
MRNA Options Chain 166.35 Put 145.00 8/21 No 9.75 11.00 10.67 +6.92 +184.54% 1,684 372 2.69 -0.44 9 43 None
HOOD Options Chain 98.34 Call 96.00 8/21 No 1.45 1.56 1.49 -0.37 -19.90% 1,678 8,130 0.83 0.59 12 53 None
COIN Options Chain 165.98 Call 200.00 8/21 No 0.14 0.19 0.20 +0.14 +233.34% 1,675 10,483 1.33 0.01 7 55 None
MARA Options Chain 9.81 Call 10.50 8/28 No 0.52 0.56 0.53 +0.30 +130.44% 1,667 5,294 0.95 0.47 6 39 None
HIMS Options Chain 30.80 Put 31.00 8/21 No 0.19 0.28 0.24 -0.61 -71.77% 1,666 3,230 1.12 -0.15 6 40 None
GOOG Options Chain 341.28 Put 335.00 8/21 No 0.95 0.99 0.95 +0.01 +1.07% 1,654 4,004 0.34 -0.21 15 73 None
AAPL Options Chain 316.83 Call 332.50 8/21 No 0.07 0.08 0.08 0.00 0.00% 1,643 2,782 0.34 0.01 8 61 None
BHP Options Chain 92.02 Put 92.50 8/21 No 0.95 1.25 1.05 -0.15 -12.50% 1,641 373 0.40 -0.54 10 57 None
HOOD Options Chain 98.34 Put 98.00 8/28 No 4.95 5.30 5.20 0.00 0.00% 1,640 175 0.66 -0.52 12 53 None
CRCL Options Chain 78.59 Call 85.00 8/21 No 1.06 1.16 1.10 +0.54 +96.43% 1,636 7,669 1.10 0.19 3 21 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
INTC Options Chain 93.80 Call 95.00 8/28 No 2.23 2.35 2.28 -0.60 -20.84% 1,609 4,532 0.68 0.33 5 54 None
FIG Options Chain 26.71 Call 28.00 8/21 No 0.32 0.39 0.35 +0.18 +105.89% 1,599 4,342 0.85 0.37 3 19 None
HIMS Options Chain 30.80 Call 32.50 8/21 No 0.58 0.76 0.73 +0.39 +114.71% 1,593 2,360 1.18 0.61 6 40 None
ARM Options Chain 251.21 Call 265.00 8/28 No 4.20 4.85 4.40 -1.10 -20.00% 1,592 53 0.73 0.32 3 22 None
ARM Options Chain 251.21 Call 257.50 8/28 No 6.20 7.05 6.44 -1.52 -19.10% 1,590 52 0.72 0.41 3 22 None
MRK Options Chain 151.70 Call 165.00 9/18 No 0.95 1.27 1.06 -0.84 -44.22% 1,589 436 0.34 0.17 9 58 None
MRK Options Chain 151.70 Call 145.00 9/18 No 8.10 8.55 8.27 -1.83 -18.12% 1,587 10,147 0.33 0.66 9 58 None
GME Options Chain 18.10 Call 19.50 8/28 No 0.08 0.09 0.08 -0.01 -11.12% 1,579 2,703 0.49 0.14 15 41 None
AAPL Options Chain 316.83 Call 315.00 8/21 No 3.85 4.05 4.00 +0.20 +5.27% 1,574 20,872 0.28 0.61 8 61 None
INTC Options Chain 93.80 Call 95.00 8/24 No 0.81 0.92 0.86 -0.57 -39.86% 1,557 1,219 0.57 0.21 5 54 None
COIN Options Chain 165.98 Call 165.00 8/21 No 7.35 7.85 7.74 +5.64 +268.58% 1,551 9,715 0.81 0.34 7 55 None
F Options Chain 14.50 Call 14.00 8/28 No 0.21 0.23 0.22 -0.38 -63.34% 1,545 2,145 0.34 0.53 9 48 None
META Options Chain 543.67 Put 532.50 8/21 No 0.90 0.96 0.93 % 1,542 0 0.43 -0.13 11 67 None
CLX Options Chain 105.55 Call 110.00 9/18 No 2.45 2.75 2.60 -0.06 -2.26% 1,535 5,352 0.30 0.44 7 46 None
INTC Options Chain 93.80 Call 105.00 8/21 No 0.01 0.03 0.02 -0.02 -50.00% 1,535 20,889 1.01 0.00 5 54 None
BABA Options Chain 127.82 Call 124.00 8/21 Yes 2.45 2.68 2.59 -3.83 -59.66% 1,526 3,791 1.04 0.70 11 58 None
ARM Options Chain 251.21 Call 295.00 8/21 No 0.01 0.10 0.05 -0.06 -54.55% 1,518 1,890 1.09 0.01 3 22 None
ARM Options Chain 251.21 Call 305.00 8/21 No 0.00 0.23 0.12 0.00 0.00% 1,516 1,893 1.21 0.00 3 22 None
HAL Options Chain 35.15 Put 35.00 8/28 No 0.35 0.44 0.39 -0.36 -48.00% 1,516 41 0.35 -0.29 10 48 None
BULL Options Chain 8.64 Call 11.50 9/04 No 0.09 0.12 0.11 +0.07 +175.00% 1,515 38 1.19 0.04 3 16 None
BMNR Options Chain 18.30 Call 22.50 8/21 No 0.22 0.26 0.26 +0.18 +225.00% 1,511 801 1.09 0.11 12 36 None
MARA Options Chain 9.81 Call 11.00 9/18 No 0.79 0.84 0.82 +0.37 +82.23% 1,509 13,533 0.89 0.44 6 39 None
INTC Options Chain 93.80 Call 91.50 8/21 No 1.49 1.55 1.50 -1.15 -43.40% 1,508 1,072 0.77 0.40 5 54 None
CLVS Options Chain 0.00 Call 0.50 1/20 No 0.01 0.02 0.02 +0.01 +100.00% 1,506 9,946 5.16 0.00 3 3 None
COIN Options Chain 165.98 Put 165.00 8/21 No 1.26 1.41 1.36 -6.19 -81.99% 1,505 2,973 0.82 -0.66 7 55 None
HIMS Options Chain 30.80 Call 33.50 8/21 No 0.32 0.39 0.32 +0.08 +33.34% 1,503 886 1.20 0.43 6 40 None
MRNA Options Chain 166.35 Call 165.00 8/21 No 1.42 1.64 1.49 -18.01 -92.36% 1,500 949 2.97 0.27 9 43 None
CRWV Options Chain 90.87 Call 94.00 8/21 No 1.28 1.39 1.40 +0.22 +18.65% 1,497 1,184 1.02 0.32 3 21 None
DASH Options Chain 220.22 Call 230.00 8/21 No 0.20 0.29 0.22 -0.37 -62.72% 1,490 762 0.48 0.14 9 56 None
META Options Chain 543.67 Call 547.50 8/21 No 4.05 4.50 4.16 % 1,485 0 0.42 0.52 11 67 None
MRNA Options Chain 166.35 Put 95.00 8/21 No 0.06 0.07 0.07 -0.25 -78.13% 1,479 2,112 3.45 0.00 9 43 None
CLBR Options Chain 17.00 Call 12.50 8/15 No 5.50 6.80 6.34 -0.12 -1.86% 1,476 2,498 1.87 0.81 3 18 None
BABA Options Chain 127.82 Call 150.00 9/18 Yes 0.55 0.66 0.59 -0.91 -60.67% 1,476 26,616 0.49 0.17 11 58 None
BIDU Options Chain 90.90 Call 105.00 10/16 No 2.37 2.61 2.56 +0.08 +3.23% 1,465 3,076 0.44 0.28 9 62 None
AAPL Options Chain 316.83 Put 310.00 8/21 No 0.33 0.35 0.35 -0.23 -39.66% 1,465 11,455 0.30 -0.16 8 61 None
CRWV Options Chain 90.87 Call 95.00 8/21 No 0.96 1.03 1.00 +0.05 +5.27% 1,457 17,572 1.03 0.26 3 21 None
LITE Options Chain 839.74 Call 880.00 8/21 No 11.10 11.90 11.66 +5.81 +99.32% 1,452 1,379 0.97 0.14 6 62 None
INTC Options Chain 93.80 Put 90.00 8/28 No 2.82 2.91 2.90 +0.49 +20.34% 1,450 2,922 0.65 -0.46 5 54 None
MARA Options Chain 9.81 Call 12.00 8/28 No 0.14 0.16 0.15 +0.10 +200.00% 1,444 2,631 1.04 0.17 6 39 None
HOOD Options Chain 98.34 Put 96.00 8/21 No 2.02 2.20 1.99 -0.16 -7.45% 1,443 1,564 0.85 -0.41 12 53 None
COIN Options Chain 165.98 Call 177.50 8/21 No 1.77 1.89 1.82 +1.51 +487.10% 1,441 602 0.93 0.08 7 55 None
EYPT Options Chain 6.30 Put 5.00 8/21 No 0.00 0.05 0.04 -0.01 -20.00% 1,436 9,474 1.68 -0.10 8 36 None
MPT Options Chain 4.14 Call 4.50 10/16 No 0.07 0.08 0.08 +0.01 +14.29% 1,423 3,590 0.32 0.28 3 15 None
BSX Options Chain 50.47 Put 49.50 8/21 No 0.05 0.20 0.05 0.00 0.00% 1,419 383 0.55 -0.04 11 62 None
IREN Options Chain 43.45 Call 46.00 8/21 No 0.10 0.12 0.12 -0.24 -66.67% 1,418 16,800 1.18 0.10 10 42 None
CRM Options Chain 206.09 Put 170.00 9/18 Yes 1.32 1.44 1.43 +0.28 +24.35% 1,418 9,568 0.50 -0.07 15 70 None
CPNG Options Chain 16.68 Call 22.00 9/18 No 0.00 0.08 0.02 +0.01 +100.00% 1,400 22,986 0.64 0.03 13 32 None
FIGR Options Chain 36.85 Call 37.50 8/21 No 0.65 1.15 1.30 +0.60 +85.72% 1,394 2,087 1.25 0.54 3 20 None
AVGO Options Chain 380.00 Call 400.00 8/21 No 0.03 0.06 0.04 -0.04 -50.00% 1,379 10,925 0.60 0.01 10 62 None
CIFR Options Chain 15.89 Call 17.50 8/21 No 0.11 0.14 0.11 -0.07 -38.89% 1,376 7,576 1.47 0.19 5 39 None
KO Options Chain 90.31 Put 87.50 9/18 No 0.65 0.67 0.68 -0.21 -23.60% 1,372 828 0.19 -0.23 11 67 None
AMD Options Chain 466.42 Call 520.00 8/21 No 0.07 0.09 0.07 -0.08 -53.34% 1,369 6,795 0.68 0.01 12 62 None
GSRT Options Chain 16.25 Call 20.00 10/17 No 1.10 1.20 1.10 +0.20 +22.23% 1,360 3,481 2.70 0.33 3 18 None
HOOD Options Chain 98.34 Call 102.00 8/21 No 0.20 0.24 0.21 -0.13 -38.24% 1,355 10,020 0.89 0.18 12 53 None
SRM Options Chain 10.18 Call 12.50 10/17 No 2.80 3.30 2.85 +1.85 +185.00% 1,344 89 3 17 None
AMD Options Chain 466.42 Call 480.00 8/28 No 10.35 11.25 10.77 -0.13 -1.20% 1,343 1,424 0.55 0.39 12 62 None
LCID Options Chain 5.92 Call 6.00 8/21 No 0.04 0.06 0.06 -0.06 -50.00% 1,343 3,760 1.07 0.40 7 27 None
BTI Options Chain 55.98 Call 60.00 9/18 No 0.35 0.45 0.40 +0.05 +14.29% 1,342 5,176 0.24 0.16 11 70 None
MRNA Options Chain 166.35 Put 125.00 8/21 No 1.80 2.11 1.95 +0.74 +61.16% 1,339 335 2.67 -0.14 9 43 None
COIN Options Chain 165.98 Call 182.50 8/21 No 0.92 1.01 0.88 +0.71 +417.65% 1,331 887 1.10 0.03 7 55 None
GOOGL Options Chain 344.20 Call 342.50 8/21 No 2.12 2.23 2.17 -2.41 -52.62% 1,327 1,430 0.33 0.55 11 65 None
HIMS Options Chain 30.80 Call 31.00 8/21 No 1.49 1.66 1.62 +0.72 +80.00% 1,320 4,544 1.22 0.85 6 40 None
JBLU Options Chain 4.98 Put 4.50 8/21 No 0.00 0.01 0.01 0.00 0.00% 1,318 4,974 0.85 -0.06 8 25 None
MBLY Options Chain 8.84 Call 9.50 8/21 No 0.00 0.06 0.02 -0.03 -60.00% 1,316 2,155 0.89 0.24 3 16 None
EYPT Options Chain 6.30 Call 7.50 9/18 No 0.20 0.25 0.18 -0.17 -48.58% 1,313 491 1.05 0.18 8 36 None
HOOD Options Chain 98.34 Put 85.00 9/18 No 2.23 2.45 2.30 +0.21 +10.05% 1,310 12,918 0.62 -0.20 12 53 None
AMZN Options Chain 259.50 Call 275.00 8/21 No 0.08 0.09 0.09 -0.28 -75.68% 1,310 28,193 0.36 0.11 12 68 None
HOOD Options Chain 98.34 Call 105.00 8/28 No 0.87 0.99 0.93 -0.07 -7.00% 1,307 2,324 0.67 0.23 12 53 None
MRNA Options Chain 166.35 Call 130.00 8/21 No 11.75 14.30 14.35 -32.56 -69.41% 1,307 223 2.85 0.80 9 43 None
CLBR Options Chain 17.00 Call 15.00 8/15 No 5.00 5.30 5.20 -0.20 -3.71% 1,306 6,164 2.09 0.71 3 18 None
CSCO Options Chain 111.61 Put 110.00 8/21 No 0.45 0.53 0.50 -0.29 -36.71% 1,305 9,474 0.35 -0.46 10 63 None
AAOI Options Chain 122.19 Call 120.00 8/28 No 9.60 10.60 10.23 +0.73 +7.69% 1,301 396 1.05 0.59 8 44 None
LITE Options Chain 839.74 Call 1,000.00 8/21 No 0.20 0.35 0.30 +0.08 +36.37% 1,300 2,517 1.30 0.00 6 62 None
MRNA Options Chain 166.35 Call 157.50 8/21 No 2.04 2.81 2.82 % 1,299 0 2.85 0.36 9 43 None
HIMS Options Chain 30.80 Put 30.00 8/21 No 0.07 0.10 0.08 -0.32 -80.00% 1,292 4,858 1.13 -0.06 6 40 None
HTZ Options Chain 2.04 Call 2.50 8/28 No 0.04 0.05 0.05 -0.01 -16.67% 1,281 19,347 1.32 0.19 9 23 None
CRWV Options Chain 90.87 Call 105.00 8/21 No 0.04 0.06 0.04 -0.03 -42.86% 1,278 5,587 1.13 0.01 3 21 None
CRWV Options Chain 90.87 Put 70.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 1,277 5,996 1.70 0.00 3 21 None
HOOD Options Chain 98.34 Call 97.00 8/28 No 2.91 3.15 3.10 -0.05 -1.59% 1,274 564 0.64 0.52 12 53 None
BABA Options Chain 127.82 Call 131.00 8/21 Yes 0.35 0.42 0.38 -3.03 -88.86% 1,272 1,674 1.11 0.45 11 58 None
MRNA Options Chain 166.35 Put 90.00 8/21 No 0.04 0.05 0.05 -0.16 -76.19% 1,270 2,650 0.00 0.00 9 43 None
MRNA Options Chain 166.35 Call 160.00 9/04 No 7.40 10.00 8.69 -23.64 -73.13% 1,270 44 1.56 0.44 9 43 None
MARA Options Chain 9.81 Put 9.00 8/21 No 0.01 0.02 0.02 -0.05 -71.43% 1,264 13,920 1.45 -0.02 6 39 None
INTC Options Chain 93.80 Call 93.00 8/26 No 2.18 2.34 2.32 -0.88 -27.50% 1,263 721 0.61 0.37 5 54 None
JBLU Options Chain 4.98 Call 6.00 9/18 No 0.03 0.04 0.04 -0.02 -33.34% 1,260 126,621 0.56 0.10 8 25 None
CBRL Options Chain 56.07 Call 57.50 8/21 No 0.25 0.30 0.30 -0.35 -53.85% 1,260 1,625 0.59 0.36 13 42 None
GSRT Options Chain 16.25 Put 10.00 10/17 No 0.30 0.35 0.35 -0.03 -7.90% 1,257 11,371 2.72 -0.09 3 18 None
CCJ Options Chain 98.02 Call 110.00 10/16 No 2.16 2.44 2.31 -0.69 -23.00% 1,257 3,963 0.44 0.31 12 54 None
COIN Options Chain 165.98 Put 170.00 8/21 No 3.10 3.35 3.04 -8.46 -73.57% 1,255 1,213 1.34 -0.81 7 55 None
BABA Options Chain 127.82 Call 120.00 8/21 Yes 5.00 5.90 5.30 -3.95 -42.71% 1,254 14,055 0.98 0.83 11 58 None
MRNA Options Chain 166.35 Put 100.00 9/04 No 1.60 2.35 1.70 -0.80 -32.00% 1,251 89 1.53 -0.09 9 43 None
HOOD Options Chain 98.34 Call 95.00 8/21 No 1.93 2.00 1.96 -0.41 -17.30% 1,247 7,550 0.83 0.67 12 53 None
AAPL Options Chain 316.83 Put 320.00 8/21 No 3.75 3.95 3.95 -0.63 -13.76% 1,246 10,900 0.28 -0.69 8 61 None
IBM Options Chain 237.25 Call 240.00 8/21 No 0.46 0.60 0.53 -0.91 -63.20% 1,234 5,963 0.42 0.25 12 73 None
HOOD Options Chain 98.34 Call 110.00 9/04 No 0.99 1.12 1.05 +0.02 +1.95% 1,225 1,304 0.65 0.20 12 53 None
HOOD Options Chain 98.34 Call 101.00 8/21 No 0.28 0.35 0.34 -0.11 -24.45% 1,225 4,177 0.86 0.22 12 53 None
CCIR Options Chain 12.70 Put 10.00 9/19 No 1.05 1.50 1.06 -0.09 -7.83% 1,222 7,143 1.59 -0.26 3 16 None
AAPL Options Chain 316.83 Call 335.00 8/21 No 0.03 0.04 0.04 0.00 0.00% 1,208 13,652 0.36 0.01 8 61 None
CCIR Options Chain 12.70 Put 12.50 9/19 No 2.25 3.70 2.50 0.00 0.00% 1,207 100 1.84 -0.43 3 16 None
HIMS Options Chain 30.80 Call 40.00 9/04 No 0.34 0.48 0.39 +0.14 +56.00% 1,207 1,050 0.86 0.20 6 40 None
META Options Chain 543.67 Call 575.00 8/21 No 0.23 0.25 0.25 -0.47 -65.28% 1,197 4,742 0.51 0.07 11 67 None
INTC Options Chain 93.80 Put 91.50 8/21 No 1.55 1.59 1.59 +0.29 +22.31% 1,196 1,660 0.76 -0.60 5 54 None
AVGO Options Chain 380.00 Call 380.00 8/21 No 0.27 0.31 0.30 -0.23 -43.40% 1,191 6,008 0.47 0.09 10 62 None
BABA Options Chain 127.82 Call 127.00 8/21 Yes 1.12 1.23 1.18 -4.07 -77.53% 1,190 1,588 1.08 0.59 11 58 None
MARA Options Chain 9.81 Call 15.00 9/18 No 0.14 0.16 0.15 +0.09 +150.00% 1,190 26,608 0.98 0.10 6 39 None
MOS Options Chain 22.28 Call 25.00 9/18 No 0.35 0.45 0.41 +0.19 +86.37% 1,189 9,597 0.43 0.25 11 58 None
BULL Options Chain 8.64 Call 11.00 9/04 No 0.11 0.18 0.15 +0.08 +114.29% 1,184 206 1.08 0.07 3 16 None
IREN Options Chain 43.45 Call 50.00 8/28 Yes 0.80 0.85 0.83 -0.24 -22.43% 1,181 10,181 1.27 0.21 10 42 None
INTC Options Chain 93.80 Call 92.00 8/28 No 3.30 3.50 3.50 -0.80 -18.61% 1,180 223 0.67 0.45 5 54 None
AAOI Options Chain 122.19 Call 130.00 8/21 No 1.45 2.05 1.80 -0.05 -2.71% 1,172 1,815 1.23 0.28 8 44 None
BULL Options Chain 8.64 Call 12.00 8/21 No 0.01 0.02 0.02 +0.01 +100.00% 1,170 382 2.37 0.01 3 16 None
DOW Options Chain 31.80 Call 30.00 8/21 No 2.74 3.05 2.90 +1.15 +65.72% 1,164 11,554 1.32 1.00 8 56 None
INTC Options Chain 93.80 Call 93.00 8/28 No 2.93 3.10 2.98 -0.77 -20.54% 1,154 572 0.67 0.41 5 54 None
KLAC Options Chain 189.25 Put 168.00 9/18 No 3.90 4.50 4.80 -0.09 -1.84% 1,152 337 0.59 -0.23 9 58 None
AS Options Chain 34.00 Call 32.50 9/18 No 2.10 2.20 2.15 -0.90 -29.51% 1,151 7,723 0.45 0.70 3 20 None
BULL Options Chain 8.64 Put 9.50 8/21 No 0.10 0.14 0.11 -0.93 -89.43% 1,150 141 1.52 -0.77 3 16 None
F Options Chain 14.50 Put 13.50 8/21 No 0.01 0.03 0.03 +0.01 +50.00% 1,148 5,596 0.48 -0.07 9 48 None
BMNR Options Chain 18.30 Call 23.00 8/28 No 0.55 0.61 0.50 +0.25 +100.00% 1,147 4,204 0.82 0.19 12 36 None
META Options Chain 543.67 Put 525.00 8/21 No 0.31 0.35 0.34 -0.48 -58.54% 1,147 3,031 0.45 -0.05 11 67 None
COIN Options Chain 165.98 Put 155.00 8/21 No 0.14 0.19 0.15 -1.34 -89.94% 1,140 3,719 0.77 -0.26 7 55 None
COIN Options Chain 165.98 Put 150.00 8/21 No 0.06 0.11 0.06 -0.50 -89.29% 1,140 5,490 0.78 -0.10 7 55 None
KO Options Chain 90.31 Put 90.00 8/21 No 0.14 0.18 0.18 -0.26 -59.10% 1,137 1,737 0.26 -0.21 11 67 None
GOOGL Options Chain 344.20 Put 337.50 8/21 No 0.85 0.91 0.88 +0.03 +3.53% 1,134 4,896 0.34 -0.20 11 65 None
CLBR Options Chain 17.00 Call 17.50 8/15 No 4.30 5.00 4.50 -0.10 -2.18% 1,130 3,745 2.25 0.62 3 18 None
HIMS Options Chain 30.80 Call 35.00 8/28 No 0.69 0.80 0.81 +0.40 +97.57% 1,127 2,416 0.85 0.36 6 40 None
INTC Options Chain 93.80 Call 99.00 8/21 No 0.08 0.10 0.09 -0.21 -70.00% 1,126 4,286 0.84 0.03 5 54 None
AMD Options Chain 466.42 Call 485.00 8/21 No 1.87 1.95 1.87 -0.44 -19.05% 1,126 1,337 0.61 0.20 12 62 None
COIN Options Chain 165.98 Call 190.00 8/21 No 0.37 0.43 0.42 +0.30 +250.00% 1,125 4,717 1.11 0.03 7 55 None
META Options Chain 543.67 Put 542.50 8/21 No 3.35 3.70 3.60 % 1,125 0 0.42 -0.33 11 67 None
AMZN Options Chain 259.50 Call 272.50 8/28 No 1.54 1.63 1.55 -0.89 -36.48% 1,124 4,494 0.29 0.31 12 68 None
BAC Options Chain 64.26 Put 63.00 8/28 No 0.74 0.79 0.78 +0.10 +14.71% 1,120 2,585 0.20 -0.45 13 74 None
CRCL Options Chain 78.59 Call 83.00 8/21 No 1.67 1.80 1.77 +0.88 +98.88% 1,120 2,132 1.05 0.25 3 21 None
GOOG Options Chain 341.28 Call 340.00 8/28 No 5.15 5.50 5.35 -1.80 -25.18% 1,116 3,772 0.29 0.53 15 73 None
DVN Options Chain 47.83 Call 50.00 8/21 No 0.28 0.34 0.27 +0.20 +285.72% 1,116 16,144 0.38 0.42 10 57 None
HOOD Options Chain 98.34 Call 100.00 9/18 No 4.70 4.90 4.75 -0.15 -3.07% 1,114 10,510 0.61 0.47 12 53 None
MRNA Options Chain 166.35 Call 190.00 8/21 No 0.40 0.47 0.43 -8.57 -95.23% 1,114 297 3.24 0.09 9 43 None
IREN Options Chain 43.45 Call 41.00 8/21 No 1.55 1.64 1.44 -0.74 -33.95% 1,105 35,786 1.11 0.65 10 42 None
INTC Options Chain 93.80 Call 93.00 8/24 No 1.42 1.52 1.48 -0.85 -36.49% 1,104 177 0.56 0.32 5 54 None
AVGO Options Chain 380.00 Call 367.50 8/21 No 1.97 2.10 2.01 -0.69 -25.56% 1,104 425 0.45 0.33 10 62 None
COIN Options Chain 165.98 Call 260.00 9/18 No 0.91 1.03 1.02 +0.47 +85.46% 1,102 5,577 0.84 0.02 7 55 None
COIN Options Chain 165.98 Put 165.00 10/16 No 14.20 14.95 14.40 -4.60 -24.22% 1,100 1,406 0.68 -0.48 7 55 None
INTC Options Chain 93.80 Call 92.50 8/28 No 3.05 3.25 3.24 -1.16 -26.37% 1,100 600 0.67 0.43 5 54 None
GME Options Chain 18.10 Call 19.50 8/21 No 0.01 0.02 0.02 -0.01 -33.34% 1,095 6,668 0.82 0.00 15 41 None
HOOD Options Chain 98.34 Call 105.00 9/04 No 1.74 1.91 1.87 +0.07 +3.89% 1,088 1,133 0.64 0.30 12 53 None
JPM Options Chain 357.95 Call 385.00 8/28 No 0.08 0.12 0.09 -0.04 -30.77% 1,082 5,966 0.25 0.00 13 79 None
AMZN Options Chain 259.50 Put 257.50 8/21 No 0.43 0.45 0.44 +0.07 +18.92% 1,081 5,609 0.35 -0.13 12 68 None
LITE Options Chain 839.74 Call 850.00 8/21 No 25.00 26.10 27.98 +14.28 +104.24% 1,081 292 0.96 0.32 6 62 None
AMD Options Chain 466.42 Put 450.00 8/21 No 1.60 1.81 1.80 -0.74 -29.14% 1,079 7,927 0.61 -0.20 12 62 None
COIN Options Chain 165.98 Call 185.00 10/16 No 13.80 14.10 13.80 +4.70 +51.65% 1,078 472 0.68 0.36 7 55 None
MRNA Options Chain 166.35 Put 105.00 8/21 No 0.17 0.21 0.20 -0.25 -55.56% 1,069 2,418 3.06 -0.02 9 43 None
BMNR Options Chain 18.30 Call 23.00 8/21 No 0.14 0.17 0.17 +0.13 +325.00% 1,059 10,190 1.17 0.07 12 36 None
MRNA Options Chain 166.35 Put 64.00 8/21 No 0.00 0.01 0.01 -0.02 -66.67% 1,054 672 0.00 0.00 9 43 None
HIMS Options Chain 30.80 Call 34.00 8/28 No 0.95 1.05 0.97 +0.40 +70.18% 1,052 1,454 0.84 0.44 6 40 None
GLXY Options Chain 20.43 Call 22.50 8/28 No 1.20 1.66 1.57 +0.47 +42.73% 1,052 432 0.87 0.62 5 42 None
F Options Chain 14.50 Put 14.50 8/21 No 0.62 0.68 0.64 +0.47 +276.48% 1,052 3,609 0.61 -0.90 9 48 None
IREN Options Chain 43.45 Call 44.00 8/21 No 0.33 0.36 0.34 -0.49 -59.04% 1,051 7,815 1.09 0.25 10 42 None
GOOGL Options Chain 344.20 Call 350.00 8/28 No 2.71 2.86 2.75 -1.35 -32.93% 1,050 2,751 0.29 0.34 11 65 None
MRNA Options Chain 166.35 Put 136.00 8/21 No 4.80 6.30 5.50 % 1,050 0 2.61 -0.29 9 43 None
CRM Options Chain 206.09 Put 165.00 9/18 Yes 0.93 1.06 1.00 +0.17 +20.49% 1,050 5,202 0.53 -0.05 15 70 None
BSX Options Chain 50.47 Put 50.00 8/21 No 0.05 0.20 0.15 +0.10 +200.00% 1,045 5,372 0.69 -0.07 11 62 None
HPE Options Chain 53.40 Call 60.00 9/18 Yes 2.35 2.43 2.32 +0.22 +10.48% 1,044 12,754 0.76 0.31 10 54 None
GOOG Options Chain 341.28 Call 345.00 8/21 No 0.52 0.59 0.54 -1.22 -69.32% 1,041 4,296 0.32 0.24 15 73 None
LUMN Options Chain 6.16 Put 6.00 8/21 No 0.05 0.11 0.10 +0.04 +66.67% 1,037 7,022 0.73 -0.41 6 28 None
BULL Options Chain 8.64 Call 9.00 8/28 No 0.87 0.98 0.96 +0.56 +140.00% 1,033 3,802 0.98 0.41 3 16 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
KLAR Options Chain 14.76 Put 15.50 8/21 No 1.25 1.40 1.25 +0.25 +25.00% 1,029 3,010 1.35 -0.96 3 17 None
MRNA Options Chain 166.35 Call 175.00 8/21 No 0.80 0.96 0.94 -12.06 -92.77% 1,028 260 3.04 0.18 9 43 None
GFI Options Chain 44.22 Put 40.00 9/18 No 1.10 2.15 2.08 +0.82 +65.08% 1,028 539 0.63 -0.28 15 66 None
MRNA Options Chain 166.35 Put 137.00 8/21 No 5.30 6.50 5.55 % 1,026 0 2.59 -0.31 9 43 None
MP Options Chain 56.67 Call 60.00 8/28 No 0.39 0.49 0.45 -0.83 -64.85% 1,020 1,419 0.70 0.15 4 51 None
F Options Chain 14.50 Put 14.00 8/28 No 0.33 0.35 0.33 +0.21 +175.00% 1,019 2,927 0.33 -0.47 9 48 None
ETN Options Chain 426.18 Put 330.00 9/25 No 0.40 0.75 0.56 -0.15 -21.13% 1,019 236 0.42 -0.01 8 64 None
HOOD Options Chain 98.34 Call 110.00 10/16 No 4.40 4.70 4.53 -0.17 -3.62% 1,018 3,438 0.62 0.36 12 53 None
FIGR Options Chain 36.85 Call 40.00 9/18 No 2.10 2.70 2.25 +0.05 +2.28% 1,015 1,482 0.83 0.44 3 20 None
MARA Options Chain 9.81 Call 9.50 8/28 No 1.11 1.18 1.16 +0.58 +100.00% 1,014 1,744 1.00 0.75 6 39 None
INTC Options Chain 93.80 Put 88.00 8/24 No 0.75 0.83 0.78 +0.15 +23.81% 1,013 175 0.54 -0.32 5 54 None
BAC Options Chain 64.26 Put 60.00 10/16 Yes 1.10 1.16 1.15 +0.09 +8.50% 1,011 8,941 0.24 -0.28 13 74 None
CRSP Options Chain 59.81 Call 65.00 9/18 No 1.50 2.00 1.95 -0.05 -2.50% 1,010 662 0.60 0.33 5 51 None
ETN Options Chain 426.18 Put 330.00 10/02 No 0.60 1.00 0.78 % 1,008 0 0.43 -0.02 8 64 None
FIGR Options Chain 36.85 Call 37.50 9/18 No 3.00 3.90 3.66 +0.46 +14.38% 1,007 1,613 0.83 0.55 3 20 None
CCCX Options Chain 13.66 Call 14.50 2/27 No 0.85 1.75 1.16 -0.19 -14.08% 1,005 56 1.62 0.46 3 17 None
GEV Options Chain 1,006.22 Put 810.00 10/02 No 6.30 12.50 9.00 +0.10 +1.13% 1,005 5 0.48 -0.11 3 22 None
CPNG Options Chain 16.68 Call 20.00 9/18 No 0.04 0.08 0.05 -0.04 -44.45% 1,002 10,988 0.45 0.13 13 32 None
CLS Options Chain 301.36 Call 295.00 8/28 No 11.10 13.30 11.20 -3.00 -21.13% 1,001 35 0.62 0.62 14 59 None
FIGR Options Chain 36.85 Call 42.50 9/18 No 1.45 1.85 1.86 +0.31 +20.00% 1,001 151 0.82 0.34 3 20 None
ENVX Options Chain 3.40 Call 2.00 9/18 No 1.24 1.51 1.44 +0.07 +5.11% 1,000 63 2.30 0.97 6 25 None
CG Options Chain 49.40 Put 42.50 9/18 No 0.30 0.50 0.50 +0.15 +42.86% 1,000 350 0.43 -0.11 8 61 None
MMM Options Chain 180.94 Put 180.00 8/28 No 2.19 2.98 2.53 +0.18 +7.66% 999 66 0.22 -0.52 7 57 None
LKQ Options Chain 25.85 Call 27.50 9/18 No 0.45 0.60 0.50 -0.10 -16.67% 998 2,678 0.41 0.32 9 54 None
IBM Options Chain 237.25 Put 232.50 8/21 No 0.94 1.09 0.95 +0.10 +11.77% 997 1,786 0.40 -0.28 12 73 None
AMZN Options Chain 259.50 Call 275.00 8/28 No 1.10 1.16 1.17 -0.63 -35.00% 996 18,362 0.30 0.25 12 68 None
AMC Options Chain 2.38 Call 2.50 8/21 No 0.10 0.12 0.12 +0.06 +100.00% 995 46,062 0.81 0.54 7 30 None
AVGO Options Chain 380.00 Call 365.00 8/21 No 2.82 3.25 3.00 -0.55 -15.50% 990 945 0.44 0.41 10 62 None
SRM Options Chain 10.18 Call 7.50 7/18 No 2.65 3.10 2.73 +2.48 +992.00% 986 1,353 3 17 None
CMG Options Chain 34.66 Put 32.50 10/16 No 1.12 1.18 1.11 % 986 0 11 54 None
GME Options Chain 18.10 Put 18.00 8/21 No 0.21 0.22 0.19 +0.04 +26.67% 984 4,630 0.38 -0.59 15 41 None
GOOGL Options Chain 344.20 Call 355.00 8/21 No 0.10 0.11 0.10 -0.35 -77.78% 981 8,528 0.36 0.06 11 65 None
HOOD Options Chain 98.34 Put 97.00 8/21 No 2.70 2.81 2.89 +0.01 +0.35% 981 1,197 0.85 -0.49 12 53 None
META Options Chain 543.67 Put 500.00 8/21 No 0.05 0.07 0.05 -0.07 -58.34% 980 9,795 0.65 0.00 11 67 None
HOOD Options Chain 98.34 Put 94.00 8/21 No 1.14 1.24 1.18 -0.04 -3.28% 979 4,089 0.86 -0.26 12 53 None
AAPL Options Chain 316.83 Call 320.00 8/28 No 3.85 4.00 4.00 +0.30 +8.11% 977 5,110 0.25 0.41 8 61 None
BMNR Options Chain 18.30 Call 20.50 8/21 No 1.14 1.21 1.20 +0.76 +172.73% 975 7,398 0.97 0.44 12 36 None
MRNA Options Chain 166.35 Call 142.00 8/21 No 5.50 6.50 6.05 % 975 0 2.77 0.61 9 43 None
MRNA Options Chain 166.35 Put 60.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 974 5,995 0.00 0.00 9 43 None
HIVE Options Chain 2.88 Call 3.00 8/28 No 0.20 0.25 0.22 +0.12 +120.00% 974 1,215 1.26 0.44 8 34 None
HPE Options Chain 53.40 Call 55.00 8/21 No 0.35 0.49 0.39 -0.03 -7.15% 969 7,195 0.83 0.19 10 54 None
HTZ Options Chain 2.04 Call 2.00 8/21 No 0.08 0.10 0.09 -0.09 -50.00% 969 20,959 1.03 0.75 9 23 None
BA Options Chain 222.20 Call 225.00 8/21 No 0.29 0.34 0.31 -0.72 -69.91% 965 4,065 0.33 0.31 9 54 None
MRNA Options Chain 166.35 Put 75.00 8/21 No 0.01 0.03 0.02 -0.04 -66.67% 965 3,219 0.00 0.00 9 43 None
AMD Options Chain 466.42 Call 472.50 8/21 No 5.15 5.50 5.18 -0.45 -8.00% 962 275 0.60 0.40 12 62 None
HIMS Options Chain 30.80 Call 36.00 8/21 No 0.05 0.08 0.07 +0.02 +40.00% 962 1,136 1.36 0.14 6 40 None
KEEL Options Chain 3.32 Call 3.50 8/21 No 0.02 0.03 0.03 -0.01 -25.00% 957 12,005 1.51 0.18 4 34 None
SIX Options Chain 32.00 Call 30.00 9/20 No 2.80 3.80 3.70 -0.70 -15.91% 953 11,913 0.33 0.71 3 35 None
VMW Options Chain 142.48 Call 145.00 7/21 No 4.20 4.70 4.54 +1.14 +33.53% 950 16,510 0.33 0.50 7 33 None
COIN Options Chain 165.98 Call 270.00 9/18 No 0.75 0.86 0.80 +0.41 +105.13% 950 1,958 0.79 0.02 7 55 None
CLSK Options Chain 11.67 Call 12.00 8/21 No 0.43 0.55 0.52 +0.32 +160.00% 948 2,820 0.89 0.39 10 40 None
META Options Chain 543.67 Put 550.00 8/21 No 7.35 7.95 7.70 -1.13 -12.80% 945 8,906 0.43 -0.55 11 67 None
MRK Options Chain 151.70 Call 150.00 8/21 No 1.55 1.98 1.93 -1.77 -47.84% 940 2,519 0.53 0.51 9 58 None
APLD Options Chain 28.39 Call 29.50 8/28 No 1.33 1.42 1.35 +0.32 +31.07% 940 114 0.96 0.40 3 19 None
AMD Options Chain 466.42 Call 495.00 8/28 No 6.05 6.70 6.40 -0.05 -0.78% 938 279 0.56 0.27 12 62 None
AAPL Options Chain 316.83 Call 330.00 8/24 No 0.30 0.33 0.33 -0.02 -5.72% 938 964 0.24 0.07 8 61 None
GOOGL Options Chain 344.20 Put 335.00 8/21 No 0.44 0.48 0.49 +0.02 +4.26% 929 6,260 0.35 -0.13 11 65 None
BULL Options Chain 8.64 Call 15.00 10/16 No 0.05 0.08 0.05 0.00 0.00% 929 1,244 0.80 0.03 3 16 None
MRNA Options Chain 166.35 Call 155.00 8/21 No 2.40 2.85 2.60 -23.00 -89.85% 927 799 2.87 0.40 9 43 None
COIN Options Chain 165.98 Call 175.00 8/28 No 6.05 6.40 6.10 +3.50 +134.62% 927 1,854 0.74 0.25 7 55 None
AMZN Options Chain 259.50 Call 285.00 8/21 No 0.00 0.01 0.01 -0.03 -75.00% 925 25,976 0.42 0.01 12 68 None
CRWV Options Chain 90.87 Call 92.00 8/21 No 2.19 2.27 2.25 +0.34 +17.81% 923 1,131 1.02 0.46 3 21 None