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
NVDA Options Chain 216.50 Call 220.00 8/07 No 2.46 2.50 2.49 +1.72 +223.38% 158,403 33,476 0.43 0.47 13 58 None
NVDA Options Chain 216.50 Call 225.00 8/07 No 0.86 0.89 0.86 +0.58 +207.15% 152,918 13,271 0.43 0.22 13 58 None
SPCX Options Chain 115.98 Put 100.00 8/07 Yes 1.64 1.68 1.63 +0.18 +12.42% 137,687 50,158 1.52 -0.22 3 33 None
SPCX Options Chain 115.98 Put 110.00 8/07 Yes 5.85 6.05 5.96 +2.01 +50.89% 117,506 26,159 1.56 -0.53 3 33 None
NVDA Options Chain 216.50 Call 222.50 8/07 No 1.50 1.54 1.51 +1.05 +228.27% 117,404 16,351 0.43 0.33 13 58 None
NVDA Options Chain 216.50 Put 170.00 9/04 Yes 0.49 0.57 0.52 -0.26 -33.34% 72,837 71,496 0.53 -0.02 13 58 None
SPCX Options Chain 115.98 Call 330.00 8/07 Yes 0.01 0.02 0.01 -0.23 -95.84% 70,528 558,996 0.00 0.00 3 33 None
NVDA Options Chain 216.50 Put 190.00 9/04 Yes 1.67 1.84 1.80 -1.16 -39.19% 64,924 3,404 0.45 -0.12 13 58 None
NVDA Options Chain 216.50 Call 230.00 8/07 No 0.27 0.28 0.27 +0.16 +145.46% 64,771 16,819 0.45 0.08 13 58 None
PCG Options Chain 17.20 Call 25.00 9/18 No 0.09 0.15 0.12 -0.11 -47.83% 56,955 101,367 0.68 0.08 13 59 None
WULF Options Chain 19.04 Call 26.00 8/21 Yes 0.07 0.15 0.09 -0.14 -60.87% 56,096 24,644 1.08 0.05 2 38 None
NVDA Options Chain 216.50 Call 225.00 8/14 No 2.98 3.05 3.00 +1.62 +117.40% 49,804 11,229 0.38 0.35 13 58 None
NVDA Options Chain 216.50 Put 220.00 8/07 No 3.10 3.20 3.15 -5.44 -63.33% 49,045 857 0.43 -0.53 13 58 None
SPCX Options Chain 115.98 Put 105.00 8/07 Yes 3.30 3.45 3.43 +0.96 +38.87% 48,791 20,812 1.53 -0.37 3 33 None
SPCX Options Chain 115.98 Call 120.00 8/07 Yes 1.51 1.55 1.52 -11.88 -88.66% 48,618 14,072 1.64 0.22 3 33 None
KLTR Options Chain 1.40 Call 2.00 12/18 Yes 0.20 0.45 0.30 +0.08 +36.37% 45,018 24 1.22 0.47 8 12 None
SPCX Options Chain 115.98 Put 90.00 8/07 Yes 0.29 0.30 0.30 -0.08 -21.06% 44,499 43,238 1.59 -0.05 3 33 None
NVDA Options Chain 216.50 Put 217.50 8/07 No 1.97 2.02 2.00 -4.50 -69.24% 44,259 473 0.44 -0.39 13 58 None
PLTR Options Chain 160.38 Call 170.00 8/07 Yes 0.30 0.31 0.30 -1.42 -82.56% 43,327 20,349 0.68 0.07 12 53 None
WMT Options Chain 111.99 Put 105.00 8/21 Yes 0.87 0.95 0.95 -0.21 -18.11% 42,376 47,595 0.38 -0.19 10 59 None
NVDA Options Chain 216.50 Call 215.00 8/07 No 5.35 5.55 5.43 +3.39 +166.18% 41,982 34,410 0.43 0.73 13 58 None
SPCX Options Chain 115.98 Call 115.00 8/07 Yes 2.53 2.58 2.56 -13.34 -83.90% 41,738 10,180 1.59 0.33 3 33 None
NVDA Options Chain 216.50 Call 227.50 8/07 No 0.47 0.49 0.48 +0.29 +152.64% 40,067 11,519 0.44 0.13 13 58 None
TSLA Options Chain 325.38 Put 320.00 8/07 No 3.70 3.80 3.72 +0.51 +15.89% 39,384 3,034 0.48 -0.43 8 58 None
NVDA Options Chain 216.50 Put 215.00 8/07 No 1.16 1.19 1.18 -3.82 -76.40% 37,834 1,422 0.44 -0.27 13 58 None
NVDA Options Chain 216.50 Call 220.00 8/21 No 6.70 6.85 6.75 +2.86 +73.53% 37,558 57,310 0.38 0.51 13 58 None
DAL Options Chain 92.80 Call 98.00 8/07 No 0.08 0.09 0.09 -0.10 -52.64% 36,660 86 0.41 0.13 13 67 None
TSLA Options Chain 325.38 Call 325.00 8/07 No 3.10 3.15 3.10 -4.70 -60.26% 36,653 10,042 0.48 0.39 8 58 None
PLTR Options Chain 160.38 Put 150.00 8/07 Yes 0.44 0.47 0.46 -0.16 -25.81% 35,536 15,395 0.64 -0.11 12 53 None
RIOT Options Chain 21.50 Call 25.00 8/21 Yes 0.85 0.95 1.00 +0.03 +3.10% 34,690 23,274 1.06 0.34 5 44 None
RKLB Options Chain 74.82 Call 80.00 8/07 No 0.69 0.71 0.70 -0.59 -45.74% 34,479 4,858 1.07 0.22 7 44 None
SPCX Options Chain 115.98 Put 70.00 9/18 Yes 1.03 1.10 1.06 +0.21 +24.71% 34,362 5,805 0.92 -0.06 3 33 None
NVDA Options Chain 216.50 Call 230.00 8/21 No 3.00 3.10 2.99 +1.35 +82.32% 33,556 79,327 0.38 0.29 13 58 None
SPCX Options Chain 115.98 Put 95.00 8/07 Yes 0.69 0.73 0.73 -0.06 -7.60% 32,994 33,800 1.53 -0.11 3 33 None
NVDA Options Chain 216.50 Call 225.00 8/21 No 4.60 4.70 4.61 +2.07 +81.50% 30,547 31,534 0.38 0.39 13 58 None
SPCX Options Chain 115.98 Call 130.00 8/07 Yes 0.57 0.60 0.59 -8.32 -93.38% 29,752 16,093 1.78 0.08 3 33 None
INTC Options Chain 101.06 Call 100.00 8/07 No 3.30 3.65 3.30 -1.15 -25.85% 29,095 8,265 1.00 0.57 5 56 None
PLTR Options Chain 160.38 Call 165.00 8/07 Yes 0.85 0.87 0.86 -2.44 -73.94% 29,054 20,952 0.65 0.20 12 53 None
SPCX Options Chain 115.98 Call 110.00 8/07 Yes 4.15 4.25 4.24 -15.41 -78.43% 28,927 3,245 1.54 0.47 3 33 None
NVDA Options Chain 216.50 Call 235.00 8/07 No 0.10 0.11 0.11 +0.05 +83.34% 27,968 6,196 0.50 0.02 13 58 None
U Options Chain 35.47 Put 33.00 8/07 Yes 1.60 1.70 1.65 +0.22 +15.39% 27,743 1,654 2.66 -0.33 6 47 None
KEEL Options Chain 4.11 Call 4.00 8/21 Yes 0.34 0.40 0.39 -0.16 -29.10% 27,704 30,989 1.33 0.53 4 34 None
SPCX Options Chain 115.98 Call 125.00 8/07 Yes 0.91 0.94 0.93 -10.12 -91.59% 27,205 10,100 1.70 0.14 3 33 None
BYND Options Chain 0.63 Call 1.00 8/07 Yes 0.01 0.02 0.02 0.00 0.00% 27,054 62,398 5.27 0.10 9 18 None
ASTS Options Chain 70.31 Call 75.00 8/07 No 0.53 0.57 0.56 -1.10 -66.27% 26,904 4,776 1.22 0.18 5 39 None
NVDA Options Chain 216.50 Call 232.50 8/14 No 1.24 1.27 1.25 +0.65 +108.34% 26,302 1,600 0.39 0.18 13 58 None
BE Options Chain 234.00 Put 130.00 8/21 No 0.50 0.56 0.53 -0.54 -50.47% 26,115 26,173 1.47 -0.01 5 54 None
PLTR Options Chain 160.38 Call 167.50 8/07 Yes 0.49 0.52 0.49 -1.95 -79.92% 26,067 11,077 0.66 0.13 12 53 None
PLTR Options Chain 160.38 Put 160.00 8/07 Yes 3.70 3.85 3.86 +0.71 +22.54% 25,045 6,354 0.63 -0.58 12 53 None
TSLA Options Chain 325.38 Call 330.00 8/07 No 1.67 1.70 1.69 -3.65 -68.36% 24,939 21,224 0.49 0.24 8 58 None
MSTR Options Chain 97.52 Call 93.00 8/07 No 5.70 6.30 6.65 +0.85 +14.66% 24,850 22,979 0.82 0.83 4 58 None
HPQ Options Chain 28.60 Put 24.00 10/16 Yes 0.73 0.87 0.83 -0.20 -19.42% 24,672 182 0.53 -0.20 12 45 None
NVDA Options Chain 216.50 Call 235.00 8/14 No 0.91 0.94 1.00 +0.57 +132.56% 24,469 5,181 0.39 0.14 13 58 None
NFLX Options Chain 74.20 Call 75.00 8/07 No 0.55 0.57 0.55 -0.11 -16.67% 24,323 27,311 0.42 0.35 9 63 None
TSLA Options Chain 325.38 Call 322.50 8/07 No 4.10 4.15 4.10 -5.05 -55.20% 24,257 3,205 0.47 0.48 8 58 None
TSLA Options Chain 325.38 Put 325.00 8/07 No 6.40 6.60 6.40 +1.20 +23.08% 23,732 2,589 0.49 -0.61 8 58 None
PLTR Options Chain 160.38 Call 160.00 8/07 Yes 2.24 2.30 2.24 -3.61 -61.71% 23,554 15,099 0.63 0.42 12 53 None
TSLA Options Chain 325.38 Call 320.00 8/07 No 5.25 5.45 5.37 -5.47 -50.47% 23,533 7,049 0.47 0.57 8 58 None
OPEN Options Chain 3.76 Call 4.00 8/07 Yes 0.03 0.04 0.04 -0.32 -88.89% 23,518 15,662 1.00 0.23 6 31 None
MSTR Options Chain 97.52 Call 98.00 8/07 No 2.45 2.75 2.76 -0.07 -2.48% 23,166 11,536 0.85 0.54 4 58 None
NVDA Options Chain 216.50 Call 217.50 8/07 No 3.80 3.85 3.80 +2.52 +196.88% 22,917 29,729 0.43 0.61 13 58 None
NVDA Options Chain 216.50 Put 210.00 8/07 No 0.38 0.39 0.39 -2.02 -83.82% 22,902 10,814 0.47 -0.12 13 58 None
SPCX Options Chain 115.98 Put 105.00 8/21 Yes 7.30 7.45 7.30 +2.30 +46.00% 22,599 16,389 1.01 -0.40 3 33 None
NVDA Options Chain 216.50 Call 227.50 8/14 No 2.25 2.31 2.24 +1.15 +105.51% 21,710 1,062 0.38 0.29 13 58 None
NVDA Options Chain 216.50 Call 240.00 8/21 No 1.21 1.24 1.20 +0.55 +84.62% 21,709 34,637 0.38 0.15 13 58 None
SPCX Options Chain 115.98 Put 90.00 8/21 Yes 2.14 2.22 2.18 +0.53 +32.13% 21,509 26,004 1.01 -0.17 3 33 None
SOFI Options Chain 18.46 Call 19.00 8/07 No 0.08 0.09 0.08 -0.18 -69.24% 21,494 22,434 0.61 0.17 10 50 None
NVDA Options Chain 216.50 Call 230.00 8/14 No 1.67 1.73 1.67 +0.87 +108.75% 21,316 7,317 0.38 0.23 13 58 None
KEEL Options Chain 4.11 Call 4.50 8/21 Yes 0.21 0.24 0.25 -0.07 -21.88% 21,292 10,095 1.30 0.36 4 34 None
WMT Options Chain 111.99 Put 119.00 8/21 Yes 7.45 8.30 7.88 +2.18 +38.25% 20,948 2 0.38 -0.76 10 59 None
INTC Options Chain 101.06 Call 110.00 8/07 No 0.48 0.52 0.49 -0.74 -60.17% 20,571 13,897 1.03 0.13 5 56 None
MSTR Options Chain 97.52 Call 100.00 8/07 No 1.60 1.77 1.66 -0.29 -14.88% 20,491 23,447 0.83 0.41 4 58 None
TSLA Options Chain 325.38 Put 322.50 8/07 No 4.95 5.10 5.05 +0.87 +20.82% 20,413 1,253 0.48 -0.52 8 58 None
SPCX Options Chain 115.98 Put 70.00 9/11 Yes 0.79 0.90 0.88 +0.13 +17.34% 20,384 95 0.95 -0.06 3 33 None
MSTR Options Chain 97.52 Call 99.00 8/07 No 1.97 2.24 2.21 -0.19 -7.92% 20,184 12,351 0.81 0.48 4 58 None
SPCX Options Chain 115.98 Call 150.00 8/07 Yes 0.15 0.18 0.16 -3.44 -95.56% 20,042 32,959 2.18 0.01 3 33 None
INTC Options Chain 101.06 Call 105.00 8/07 No 1.36 1.45 1.40 -0.99 -41.43% 19,935 8,815 1.00 0.30 5 56 None
TSLA Options Chain 325.38 Call 350.00 8/07 No 0.16 0.17 0.17 -0.84 -83.17% 19,904 15,651 0.60 0.03 8 58 None
UBER Options Chain 68.18 Put 60.00 9/18 Yes 0.50 0.56 0.53 0.00 0.00% 19,788 9,706 0.35 -0.12 7 55 None
ONDS Options Chain 8.82 Call 9.50 8/07 No 0.07 0.10 0.08 -0.07 -46.67% 19,734 17,478 1.14 0.22 9 38 None
NVDA Options Chain 216.50 Call 210.00 8/07 No 9.55 9.80 9.49 +5.09 +115.69% 19,672 58,309 0.47 0.88 13 58 None
TSLA Options Chain 325.38 Put 330.00 8/07 No 9.90 10.25 9.97 +2.30 +29.99% 19,484 2,789 0.50 -0.76 8 58 None
NVDA Options Chain 216.50 Call 220.00 8/14 No 4.95 5.10 5.00 +2.57 +105.77% 19,403 9,466 0.38 0.50 13 58 None
FCX Options Chain 67.37 Call 80.00 9/18 No 1.83 2.00 1.94 +0.49 +33.80% 19,209 13,379 0.54 0.26 9 63 None
SPCX Options Chain 115.98 Put 100.00 8/21 Yes 5.15 5.25 5.20 +1.65 +46.48% 19,053 27,308 1.00 -0.31 3 33 None
SPCX Options Chain 115.98 Put 110.00 9/18 Yes 13.90 14.15 14.01 +3.96 +39.41% 18,989 14,075 0.89 -0.45 3 33 None
SNAP Options Chain 5.33 Put 5.00 8/07 Yes 0.02 0.03 0.03 +0.02 +200.00% 18,982 5,603 0.84 -0.12 8 31 None
EOSE Options Chain 4.48 Call 4.50 8/07 Yes 0.02 0.03 0.03 -0.32 -91.43% 18,698 8,825 1.71 0.10 6 32 None
KHC Options Chain 25.73 Call 27.00 8/07 Yes 0.01 0.04 0.04 -0.40 -90.91% 18,684 20,541 0.41 0.12 8 58 None
KHC Options Chain 25.73 Call 26.00 8/14 Yes 0.33 0.53 0.36 -0.66 -64.71% 18,537 230 0.30 0.47 8 58 None
SPCX Options Chain 115.98 Call 117.00 8/07 Yes 2.05 2.11 2.11 -13.09 -86.12% 18,287 1,598 1.60 0.28 3 33 None
KHC Options Chain 25.73 Call 26.50 8/14 Yes 0.15 0.29 0.25 -0.55 -68.75% 18,243 129 0.28 0.33 8 58 None
NVDA Options Chain 216.50 Call 250.00 8/21 No 0.47 0.49 0.47 +0.18 +62.07% 18,073 90,135 0.40 0.07 13 58 None
WYNN Options Chain 102.22 Call 90.00 12/18 Yes 15.85 16.50 16.10 -1.43 -8.16% 18,034 630 0.37 0.75 11 59 None
SPCX Options Chain 115.98 Put 115.00 8/07 Yes 9.20 9.45 9.29 +3.60 +63.27% 17,964 20,407 1.59 -0.67 3 33 None
CMCSA Options Chain 24.70 Call 30.00 1/15 Yes 0.60 0.81 0.74 -0.08 -9.76% 17,934 85,282 0.34 0.23 15 66 None
SPCX Options Chain 115.98 Put 107.00 8/07 Yes 4.25 4.35 4.25 +1.28 +43.10% 17,920 2,208 1.54 -0.43 3 33 None
MU Options Chain 892.00 Call 1,000.00 8/07 No 3.55 3.80 3.75 -4.05 -51.93% 17,873 8,636 1.15 0.09 12 68 None
GOOGL Options Chain 362.43 Call 370.00 8/07 No 1.76 1.85 1.79 -8.56 -82.71% 17,864 2,116 0.43 0.27 10 65 None
KHC Options Chain 25.73 Call 27.50 8/07 Yes 0.00 0.01 0.01 -0.23 -95.84% 17,762 18,145 0.45 0.05 8 58 None
SPCX Options Chain 115.98 Put 100.00 8/14 Yes 3.55 3.70 3.60 +0.80 +28.58% 17,676 11,528 1.08 -0.29 3 33 None
WBD Options Chain 25.84 Put 25.00 1/15 No 0.86 1.49 1.14 -0.11 -8.80% 17,495 6,180 0.26 -0.36 3 19 None
INTC Options Chain 101.06 Call 79.00 8/07 No 21.50 22.95 22.72 +1.37 +6.42% 17,415 13 2.36 1.00 5 56 None
TSLA Options Chain 325.38 Call 317.50 8/07 No 6.70 6.95 6.85 -6.23 -47.63% 17,341 8,290 0.47 0.65 8 58 None
WBD Options Chain 25.84 Put 26.00 9/18 No 0.32 0.60 0.59 -0.09 -13.24% 17,239 14,851 0.16 -0.37 3 19 None
INTC Options Chain 101.06 Call 78.00 8/07 No 22.60 23.90 23.71 +3.81 +19.15% 17,206 23 2.46 1.00 5 56 None
NVDA Options Chain 216.50 Call 235.00 8/21 No 1.94 1.98 1.90 +0.86 +82.70% 17,059 29,352 0.38 0.21 13 58 None
PLTR Options Chain 160.38 Put 157.50 8/07 Yes 2.45 2.49 2.45 +0.19 +8.41% 16,907 3,895 0.62 -0.44 12 53 None
TSLA Options Chain 325.38 Call 327.50 8/07 No 2.28 2.33 2.27 -4.18 -64.81% 16,791 6,128 0.48 0.31 8 58 None
SHOP Options Chain 144.24 Put 110.00 10/16 Yes 1.80 2.70 1.84 -6.06 -76.71% 16,758 1,199 0.57 -0.12 10 57 None
CC Options Chain 17.93 Call 17.00 9/18 No 0.50 0.70 0.58 -1.62 -73.64% 16,695 255 0.69 0.30 7 39 None
CC Options Chain 17.93 Call 14.00 9/18 No 1.55 1.70 1.63 % 16,693 0 0.67 0.61 7 39 None
SPCX Options Chain 115.98 Call 116.00 8/07 Yes 2.28 2.34 2.32 -13.41 -85.26% 16,638 5,349 1.60 0.30 3 33 None
WYNN Options Chain 102.22 Call 90.00 9/18 Yes 11.60 14.75 13.55 +2.98 +28.20% 16,503 16,627 0.57 0.84 11 59 None
PLTR Options Chain 160.38 Call 180.00 8/07 Yes 0.06 0.07 0.07 -0.31 -81.58% 16,363 11,174 0.82 0.00 12 53 None
WMB Options Chain 71.81 Put 65.00 9/18 Yes 0.50 0.65 0.62 0.00 0.00% 16,276 2,316 0.29 -0.16 10 68 None
NVDA Options Chain 216.50 Put 200.00 8/21 No 1.23 1.26 1.26 -1.32 -51.17% 16,266 44,979 0.41 -0.14 13 58 None
CMG Options Chain 34.24 Put 29.00 9/11 No 0.13 0.23 0.21 -0.05 -19.24% 16,253 3 0.42 -0.08 10 55 None
CIFR Options Chain 20.38 Call 19.00 8/14 No 1.10 1.44 1.44 -2.06 -58.86% 16,098 10,615 1.15 0.51 4 40 None
NVDA Options Chain 216.50 Call 232.50 8/07 No 0.16 0.17 0.16 +0.09 +128.58% 15,873 3,288 0.47 0.04 13 58 None
WULF Options Chain 19.04 Put 18.00 9/18 Yes 2.31 2.40 2.33 +0.11 +4.96% 15,670 1,345 0.98 -0.42 2 38 None
SPCX Options Chain 115.98 Put 109.00 8/07 Yes 5.30 5.45 5.30 +1.79 +51.00% 15,665 2,016 1.55 -0.50 3 33 None
T Options Chain 23.06 Put 22.00 8/07 No 0.01 0.02 0.01 -0.03 -75.00% 15,526 2,470 0.39 -0.06 14 70 None
TSLA Options Chain 325.38 Put 327.50 8/07 No 8.00 8.35 8.00 +1.60 +25.00% 15,522 675 0.49 -0.69 8 58 None
XPEV Options Chain 12.08 Call 13.00 10/16 Yes 0.78 0.84 0.83 -0.20 -19.42% 15,440 40,492 0.59 0.41 12 41 None
SPCX Options Chain 115.98 Call 115.00 9/18 Yes 10.65 10.85 10.74 -12.26 -53.31% 15,420 3,034 0.89 0.49 3 33 None
NVDA Options Chain 216.50 Call 220.00 8/28 Yes 9.25 9.65 9.70 +3.15 +48.10% 15,236 11,530 0.44 0.52 13 58 None
NVDA Options Chain 216.50 Put 180.00 8/21 No 0.25 0.27 0.26 -0.15 -36.59% 15,171 48,312 0.51 -0.02 13 58 None
SPCX Options Chain 115.98 Put 89.00 8/07 Yes 0.22 0.25 0.24 -0.07 -22.59% 15,164 13,339 1.59 -0.04 3 33 None
SPCX Options Chain 115.98 Call 130.00 8/14 Yes 1.80 1.88 1.91 -9.19 -82.80% 15,145 5,517 1.17 0.18 3 33 None
RYAM Options Chain 9.67 Call 10.00 9/18 Yes 0.45 0.55 0.55 -0.04 -6.78% 15,133 3,198 0.58 0.48 6 -16 None
TSLA Options Chain 325.38 Call 340.00 8/07 No 0.45 0.47 0.46 -1.88 -80.35% 15,129 10,122 0.53 0.09 8 58 None
GOOGL Options Chain 362.43 Call 380.00 8/07 No 0.40 0.41 0.41 -4.04 -90.79% 15,026 9,382 0.44 0.07 10 65 None
META Options Chain 588.77 Call 600.00 8/07 No 4.10 4.35 4.30 -1.10 -20.37% 15,010 4,817 0.47 0.32 12 73 None
MSTR Options Chain 97.52 Call 98.50 8/07 No 2.18 2.49 2.13 -0.46 -17.77% 14,986 12,530 0.84 0.51 4 58 None
NVDA Options Chain 216.50 Call 240.00 8/07 No 0.06 0.07 0.06 +0.03 +100.00% 14,924 6,856 0.57 0.01 13 58 None
NVDA Options Chain 216.50 Put 212.50 8/07 No 0.66 0.68 0.67 -2.89 -81.18% 14,910 2,861 0.45 -0.18 13 58 None
GOOG Options Chain 377.16 Call 365.00 8/07 No 2.40 2.57 2.50 -9.90 -79.84% 14,873 2,048 0.42 0.35 15 73 None
GOOGL Options Chain 362.43 Call 385.00 8/07 No 0.18 0.23 0.20 -2.43 -92.40% 14,696 4,979 0.46 0.03 10 65 None
NVDA Options Chain 216.50 Call 215.00 8/14 No 7.75 7.90 7.75 +3.65 +89.03% 14,696 15,797 0.39 0.65 13 58 None
SOFI Options Chain 18.46 Call 24.00 12/18 No 0.90 1.03 1.04 -0.06 -5.46% 14,691 2,833 0.57 0.29 10 50 None
GOOGL Options Chain 362.43 Call 400.00 8/21 No 1.15 1.24 1.21 -2.54 -67.74% 14,674 25,417 0.35 0.10 10 65 None
NVDA Options Chain 216.50 Put 222.50 8/07 No 4.65 4.85 4.77 -5.61 -54.05% 14,588 232 0.44 -0.67 13 58 None
TSLA Options Chain 325.38 Call 332.50 8/07 No 1.20 1.24 1.23 -3.17 -72.05% 14,553 7,920 0.50 0.19 8 58 None
CMG Options Chain 34.24 Call 40.00 9/18 No 0.35 0.45 0.41 +0.06 +17.15% 14,547 13,316 0.40 0.16 10 55 None
NFLX Options Chain 74.20 Call 76.00 8/07 No 0.28 0.30 0.28 -0.13 -31.71% 14,525 13,993 0.43 0.21 9 63 None
UBER Options Chain 68.18 Call 75.00 8/21 Yes 0.29 0.33 0.31 -1.71 -84.66% 14,503 19,448 0.37 0.11 7 55 None
MSTR Options Chain 97.52 Call 103.00 8/07 No 0.79 0.95 0.91 -0.21 -18.75% 14,363 3,737 0.85 0.25 4 58 None
SPCX Options Chain 115.98 Put 120.00 8/07 Yes 13.00 13.45 13.35 +5.56 +71.38% 14,360 25,722 1.66 -0.78 3 33 None
TSLA Options Chain 325.38 Call 315.00 8/07 No 8.35 8.65 8.60 -6.00 -41.10% 14,338 10,185 0.46 0.72 8 58 None
SPCX Options Chain 115.98 Put 108.00 8/07 Yes 4.75 4.90 4.87 +1.60 +48.93% 14,319 2,990 1.55 -0.46 3 33 None
ZETA Options Chain 23.03 Call 27.00 8/07 Yes 0.70 1.00 0.80 -0.27 -25.24% 14,301 13,155 0.93 0.56 10 43 None
NVDA Options Chain 216.50 Put 205.00 8/07 No 0.14 0.15 0.15 -0.81 -84.38% 14,276 10,346 0.53 -0.05 13 58 None
ET Options Chain 20.40 Call 20.00 1/15 Yes 1.06 1.15 1.07 -0.13 -10.84% 14,254 139,587 0.19 0.55 12 64 None
GOOGL Options Chain 362.43 Call 365.00 8/07 No 3.40 3.65 3.50 -11.45 -76.59% 14,202 2,725 0.43 0.43 10 65 None
PLTR Options Chain 160.38 Call 162.50 8/07 Yes 1.41 1.45 1.39 -3.11 -69.12% 14,189 6,583 0.64 0.30 12 53 None
NVDA Options Chain 216.50 Put 205.00 8/21 No 1.99 2.03 2.00 -1.99 -49.88% 14,160 27,649 0.40 -0.20 13 58 None
SPCX Options Chain 115.98 Put 115.00 9/18 Yes 16.95 17.15 17.20 +5.10 +42.15% 14,147 10,873 0.89 -0.51 3 33 None
SPCX Options Chain 115.98 Call 120.00 8/14 Yes 3.40 3.55 3.45 -11.98 -77.65% 14,055 2,790 1.12 0.31 3 33 None
PLTR Options Chain 160.38 Call 175.00 8/07 Yes 0.12 0.13 0.12 -0.68 -85.00% 13,844 9,760 0.74 0.02 12 53 None
SPCX Options Chain 115.98 Put 112.00 8/07 Yes 7.10 7.30 7.15 +2.65 +58.89% 13,768 4,801 1.56 -0.59 3 33 None
MSTR Options Chain 97.52 Call 102.00 8/07 No 0.99 1.10 1.11 -0.25 -18.39% 13,742 14,197 0.82 0.30 4 58 None
NVDA Options Chain 216.50 Call 215.00 8/21 No 9.45 9.55 9.45 +3.65 +62.94% 13,719 40,936 0.38 0.62 13 58 None
RIOT Options Chain 21.50 Call 27.00 8/07 Yes 0.02 0.04 0.04 -0.08 -66.67% 13,702 3,798 1.49 0.03 5 44 None
PLTR Options Chain 160.38 Put 155.00 8/07 Yes 1.47 1.50 1.49 -0.01 -0.67% 13,608 13,673 0.62 -0.31 12 53 None
INTC Options Chain 101.06 Call 74.00 8/07 No 26.20 28.35 28.01 +1.73 +6.59% 13,607 1 2.85 1.00 5 56 None
NVDA Options Chain 216.50 Put 215.00 8/21 No 4.85 4.95 4.76 -3.74 -44.00% 13,510 12,750 0.38 -0.38 13 58 None
NVDA Options Chain 216.50 Call 230.00 8/10 No 0.61 0.65 0.61 +0.34 +125.93% 13,408 1,210 0.36 0.14 13 58 None
NVDA Options Chain 216.50 Call 212.50 8/14 No 9.40 9.55 9.35 +3.85 +70.00% 13,279 8,497 0.39 0.72 13 58 None
GOOGL Options Chain 362.43 Put 320.00 8/21 No 0.47 0.78 0.72 +0.33 +84.62% 13,251 14,821 0.38 -0.06 10 65 None
EOSE Options Chain 4.48 Call 4.00 8/07 Yes 0.09 0.10 0.09 -0.55 -85.94% 13,220 7,204 1.51 0.36 6 32 None
UBER Options Chain 68.18 Call 70.00 8/21 Yes 1.29 1.40 1.34 -2.94 -68.70% 13,100 5,208 0.36 0.38 7 55 None
SPCX Options Chain 115.98 Call 150.00 9/18 Yes 3.20 3.35 3.35 -6.50 -65.99% 13,038 17,661 0.92 0.19 3 33 None
SPCX Options Chain 115.98 Put 110.00 8/14 Yes 8.30 8.45 8.40 +2.87 +51.90% 13,011 6,122 1.10 -0.50 3 33 None
KEEL Options Chain 4.11 Call 5.00 9/18 Yes 0.31 0.34 0.33 -0.12 -26.67% 12,939 17,805 1.22 0.34 4 34 None
SPCX Options Chain 115.98 Put 111.00 8/07 Yes 6.45 6.65 6.55 +2.40 +57.84% 12,823 2,528 1.55 -0.56 3 33 None
SPCX Options Chain 115.98 Call 135.00 8/07 Yes 0.38 0.40 0.40 -6.80 -94.45% 12,813 14,989 1.87 0.05 3 33 None
FLNC Options Chain 15.82 Call 20.00 8/21 Yes 0.70 0.80 0.72 -0.33 -31.43% 12,769 6,316 1.86 0.27 8 30 None
NVDA Options Chain 216.50 Put 225.00 8/07 No 6.50 6.70 6.60 -6.75 -50.57% 12,734 361 0.43 -0.78 13 58 None
SPCX Options Chain 115.98 Call 140.00 8/07 Yes 0.26 0.29 0.28 -5.47 -95.13% 12,655 14,775 1.98 0.02 3 33 None
SPCX Options Chain 115.98 Put 105.00 8/14 Yes 5.65 5.75 5.65 +1.75 +44.88% 12,642 4,588 1.08 -0.39 3 33 None
NVDA Options Chain 216.50 Call 220.00 8/10 No 3.20 3.35 3.25 +2.04 +168.60% 12,570 8,576 0.35 0.48 13 58 None
CIFR Options Chain 20.38 Call 25.00 8/21 No 0.34 0.41 0.39 -0.35 -47.30% 12,505 19,738 1.25 0.16 4 40 None
INTC Options Chain 101.06 Call 75.00 8/07 No 25.00 27.40 27.01 +1.73 +6.85% 12,404 63 2.75 1.00 5 56 None
TSM Options Chain 414.00 Put 380.00 8/21 No 3.25 3.85 3.45 -1.08 -23.85% 12,287 25,095 0.45 -0.16 23 65
Dividend Stock List
NFLX Options Chain 74.20 Call 75.00 8/21 No 1.86 1.90 1.88 +0.01 +0.54% 12,281 18,382 0.36 0.46 9 63 None
CLF Options Chain 12.31 Put 11.00 8/07 No 0.04 0.05 0.04 -0.03 -42.86% 12,203 10,665 1.40 -0.02 5 30 None
NVDA Options Chain 216.50 Call 210.00 8/21 No 12.50 12.90 12.68 +4.20 +49.53% 12,184 42,770 0.40 0.72 13 58 None
EQX Options Chain 9.58 Put 10.00 8/21 Yes 0.30 0.50 0.44 -0.36 -45.00% 12,184 2,569 0.67 -0.37 11 48 None
MSFT Options Chain 487.46 Call 500.00 8/07 No 1.26 1.34 1.34 -2.41 -64.27% 12,160 6,046 0.37 0.19 14 72 None
NFLX Options Chain 74.20 Call 74.00 8/07 No 0.98 1.02 1.02 0.00 0.00% 12,104 11,309 0.43 0.53 9 63 None
HESM Options Chain 40.12 Call 39.00 8/21 Yes 1.00 1.60 1.21 -0.10 -7.64% 12,023 2,546 0.24 0.84 9 54 None
SOFI Options Chain 18.46 Call 19.00 8/21 No 0.46 0.49 0.47 -0.23 -32.86% 11,726 23,791 0.50 0.38 10 50 None
GOOGL Options Chain 362.43 Call 390.00 8/21 No 2.14 2.41 2.25 -4.15 -64.85% 11,619 13,240 0.34 0.17 10 65 None
PLTR Options Chain 160.38 Put 152.50 8/07 Yes 0.83 0.86 0.86 -0.14 -14.00% 11,613 6,062 0.63 -0.20 12 53 None
IREN Options Chain 38.89 Call 60.00 12/18 Yes 4.90 5.10 5.00 -1.00 -16.67% 11,563 12,899 1.09 0.38 9 42 None
OSCR Options Chain 30.11 Call 35.00 8/07 Yes 0.48 0.58 0.52 -0.06 -10.35% 11,547 483 2.27 0.14 10 43 None
DJT Options Chain 10.31 Call 20.00 11/20 No 0.34 0.54 0.50 +0.05 +11.12% 11,541 7,482 1.04 0.18 3 17 None
GOOG Options Chain 377.16 Call 370.00 8/07 No 1.20 1.27 1.23 -7.47 -85.87% 11,517 3,096 0.42 0.20 15 73 None
TSLA Options Chain 325.38 Put 310.00 8/07 No 0.91 0.94 0.94 -0.16 -14.55% 11,447 3,690 0.49 -0.17 8 58 None
NVDA Options Chain 216.50 Call 222.50 8/10 No 2.23 2.28 2.28 +1.47 +181.49% 11,442 1,446 0.35 0.37 13 58 None
CMG Options Chain 34.24 Call 35.00 8/21 No 0.98 1.04 0.98 +0.18 +22.50% 11,395 5,445 0.41 0.46 10 55 None
NVDA Options Chain 216.50 Put 207.50 8/07 No 0.23 0.24 0.24 -1.33 -84.72% 11,369 13,111 0.49 -0.08 13 58 None
TSLA Options Chain 325.38 Put 315.00 8/07 No 1.92 1.98 1.97 +0.02 +1.03% 11,358 3,059 0.48 -0.28 8 58 None
MCD Options Chain 274.00 Call 295.00 8/07 Yes 0.03 0.07 0.05 +0.04 +400.00% 11,329 1,020 0.45 0.00 9 62 None
TSLA Options Chain 325.38 Call 335.00 8/07 No 0.86 0.89 0.88 -2.72 -75.56% 11,245 5,135 0.51 0.15 8 58 None
NVDA Options Chain 216.50 Put 195.00 8/21 No 0.78 0.80 0.79 -0.77 -49.36% 11,215 29,523 0.43 -0.10 13 58 None
BTG Options Chain 4.10 Put 4.00 8/07 Yes 0.10 0.20 0.15 -0.05 -25.00% 11,210 376 1.75 -0.36 13 47 None
SPCX Options Chain 115.98 Call 115.00 8/14 Yes 4.75 4.90 4.80 -12.60 -72.42% 11,180 1,009 1.10 0.40 3 33 None
INTC Options Chain 101.06 Put 95.00 8/07 No 0.73 0.78 0.75 -0.93 -55.36% 11,112 2,312 0.96 -0.19 5 56 None
SPCX Options Chain 115.98 Put 100.00 9/18 Yes 8.70 8.90 8.90 +2.70 +43.55% 11,052 19,623 0.88 -0.34 3 33 None
MSTR Options Chain 97.52 Call 105.00 8/07 No 0.48 0.55 0.50 -0.22 -30.56% 11,052 14,051 0.86 0.16 4 58 None
SHOP Options Chain 144.24 Call 150.00 8/07 Yes 1.20 1.25 1.20 -0.01 -0.83% 10,953 3,851 0.80 0.24 10 57 None
SPCX Options Chain 115.98 Call 127.00 8/07 Yes 0.75 0.78 0.77 -9.33 -92.38% 10,950 1,426 1.73 0.11 3 33 None
EOSE Options Chain 4.48 Call 3.50 10/16 Yes 0.70 1.24 0.95 -0.46 -32.63% 10,927 45 1.29 0.66 6 32 None
BTG Options Chain 4.10 Call 4.50 8/07 Yes 0.05 0.10 0.09 +0.06 +200.00% 10,909 430 1.63 0.25 13 47 None
SOFI Options Chain 18.46 Call 18.50 8/07 No 0.20 0.21 0.20 -0.29 -59.19% 10,879 22,168 0.58 0.37 10 50 None
CE Options Chain 45.24 Call 45.00 9/18 No 2.40 2.60 2.55 -2.06 -44.69% 10,820 69 0.53 0.46 10 49 None
UBER Options Chain 68.18 Call 70.00 8/07 Yes 0.30 0.35 0.32 -3.43 -91.47% 10,728 3,745 0.46 0.23 7 55 None
BSX Options Chain 48.75 Put 46.00 8/14 No 0.45 0.65 0.56 +0.13 +30.24% 10,709 4,143 0.42 -0.28 11 62 None
CRWV Options Chain 90.76 Put 85.00 8/07 No 1.15 1.24 1.20 -0.60 -33.34% 10,687 8,787 1.16 -0.25 3 21 None
U Options Chain 35.47 Call 41.00 8/07 Yes 0.83 0.95 0.92 +0.24 +35.30% 10,583 4,131 2.55 0.24 6 47 None
UBER Options Chain 68.18 Put 67.00 8/07 Yes 0.43 0.47 0.45 -0.31 -40.79% 10,570 4,347 0.46 -0.31 7 55 None
RIOT Options Chain 21.50 Call 20.50 8/14 Yes 2.03 3.20 2.35 +0.18 +8.30% 10,519 10,673 1.38 0.66 5 44 None
VTRS Options Chain 17.99 Put 16.00 8/21 Yes 0.15 0.40 0.25 +0.05 +25.00% 10,515 12,297 0.58 -0.19 6 50 None
STM Options Chain 53.70 Call 59.00 8/21 No 0.90 1.15 1.08 -0.66 -37.94% 10,440 650 0.67 0.25 13 54 None
STM Options Chain 53.70 Call 67.00 8/21 No 0.10 0.30 0.22 -0.20 -47.62% 10,395 8,001 0.69 0.07 13 54 None
PCG Options Chain 17.20 Call 20.00 9/18 No 0.40 0.50 0.44 -0.26 -37.15% 10,325 292,503 0.55 0.25 13 59 None
PG Options Chain 148.00 Put 140.00 10/16 No 2.12 2.76 2.47 -0.07 -2.76% 10,322 1,538 0.22 -0.27 12 72 None
C Options Chain 137.19 Call 140.00 8/21 No 2.24 2.56 2.57 +0.33 +14.74% 10,266 16,922 0.29 0.41 17 78 None
SPCX Options Chain 115.98 Put 85.00 8/07 Yes 0.12 0.14 0.13 -0.04 -23.53% 10,233 12,494 1.67 -0.01 3 33 None
SPCX Options Chain 115.98 Call 150.00 8/21 Yes 1.26 1.34 1.35 -5.15 -79.24% 10,226 30,575 1.16 0.13 3 33 None
SPCX Options Chain 115.98 Put 125.00 8/07 Yes 17.45 18.15 17.72 +7.22 +68.77% 10,164 11,237 1.71 -0.86 3 33 None
EQX Options Chain 9.58 Call 10.00 1/15 Yes 1.85 2.10 1.95 +0.49 +33.57% 10,156 10,648 0.59 0.65 11 48 None
SPCX Options Chain 115.98 Call 125.00 8/21 Yes 3.90 4.00 3.85 -10.59 -73.34% 10,155 7,771 1.05 0.29 3 33 None
TSM Options Chain 414.00 Call 400.00 8/21 No 22.40 24.20 24.20 -3.55 -12.80% 10,130 18,052 0.44 0.68 23 65
Dividend Stock List
CE Options Chain 45.24 Call 55.00 9/18 No 0.00 0.55 0.41 -0.49 -54.45% 10,106 89 0.55 0.12 10 49 None
EYE Options Chain 23.12 Call 25.00 10/16 Yes 1.40 2.00 1.80 -0.20 -10.00% 10,058 194 0.57 0.45 11 42 None
PTON Options Chain 6.57 Put 7.00 8/07 Yes 0.67 0.71 0.67 +0.01 +1.52% 10,043 10,319 2.07 -0.65 7 30 None
RKT Options Chain 13.86 Call 18.00 10/16 Yes 0.36 0.42 0.38 -0.13 -25.49% 10,032 3,558 0.60 0.21 6 55 None
MCHP Options Chain 77.79 Put 60.00 10/16 Yes 1.70 2.70 2.15 -0.25 -10.42% 10,026 1,615 0.68 -0.16 9 60 None
KEEL Options Chain 4.11 Put 4.00 8/21 Yes 0.43 0.47 0.45 +0.05 +12.50% 10,021 2,350 1.25 -0.47 4 34 None
NOW Options Chain 117.22 Call 120.00 9/18 No 8.45 8.65 8.45 -1.20 -12.44% 10,003 15,980 0.59 0.50 8 56 None
SPCX Options Chain 115.98 Put 90.00 8/14 Yes 1.15 1.21 1.18 0.00 0.00% 9,961 19,032 1.09 -0.12 3 33 None
NVDA Options Chain 216.50 Put 215.00 8/17 No 3.70 3.80 3.80 -4.70 -55.30% 9,953 11 0.36 -0.36 13 58 None
SOFI Options Chain 18.46 Put 18.00 8/07 No 0.17 0.18 0.18 +0.03 +20.00% 9,823 8,436 0.53 -0.36 10 50 None
SNAP Options Chain 5.33 Put 4.50 8/14 Yes 0.00 0.01 0.01 0.00 0.00% 9,723 2,050 0.66 -0.05 8 31 None
OPEN Options Chain 3.76 Call 4.50 8/07 Yes 0.00 0.01 0.01 -0.17 -94.45% 9,685 36,698 1.48 0.01 6 31 None
OXY Options Chain 55.22 Call 60.00 8/07 Yes 0.04 0.05 0.06 -0.07 -53.85% 9,683 11,046 0.80 0.04 10 55 None
NFLX Options Chain 74.20 Call 80.00 8/07 No 0.02 0.03 0.02 -0.03 -60.00% 9,653 8,786 0.51 0.01 9 63 None
HESM Options Chain 40.12 Call 37.00 8/21 Yes 3.10 3.50 3.17 -0.43 -11.95% 9,615 778 0.41 1.00 9 54 None
NVDA Options Chain 216.50 Put 200.00 8/07 No 0.06 0.07 0.07 -0.30 -81.09% 9,584 15,087 0.60 -0.02 13 58 None
NVDA Options Chain 216.50 Call 222.50 8/12 No 3.10 3.25 3.35 +1.84 +121.86% 9,545 409 0.38 0.40 13 58 None
META Options Chain 588.77 Call 610.00 8/07 No 2.06 2.29 2.30 -0.55 -19.30% 9,542 2,721 0.52 0.17 12 73 None
CMG Options Chain 34.24 Put 33.00 8/21 No 0.53 0.64 0.55 -0.25 -31.25% 9,513 348 0.43 -0.29 10 55 None
HTZ Options Chain 1.51 Call 2.00 8/07 Yes 0.05 0.06 0.05 +0.02 +66.67% 9,507 11,732 3.58 0.21 10 20 None
NVDA Options Chain 216.50 Call 240.00 8/28 Yes 2.89 3.10 3.00 +1.10 +57.90% 9,470 9,078 0.43 0.23 13 58 None
PLTR Options Chain 160.38 Call 162.50 8/14 Yes 3.45 3.70 3.60 -3.08 -46.11% 9,432 1,477 0.53 0.39 12 53 None
UBER Options Chain 68.18 Put 66.00 8/07 Yes 0.21 0.23 0.23 -0.21 -47.73% 9,406 6,581 0.47 -0.20 7 55 None
NVDA Options Chain 216.50 Call 212.50 8/07 No 7.35 7.55 7.32 +4.28 +140.79% 9,393 13,211 0.45 0.82 13 58 None
SPCX Options Chain 115.98 Call 200.00 8/07 Yes 0.03 0.05 0.04 -0.73 -94.81% 9,385 13,036 0.00 0.00 3 33 None
INTC Options Chain 101.06 Call 102.00 8/07 No 2.37 2.50 2.44 -1.07 -30.49% 9,367 1,778 0.98 0.45 5 56 None
WBD Options Chain 25.84 Put 23.00 3/19 No 0.90 1.38 1.15 -0.05 -4.17% 9,351 62,742 0.33 -0.25 3 19 None
NVDA Options Chain 216.50 Put 200.00 8/14 No 0.53 0.55 0.53 -0.92 -63.45% 9,347 9,558 0.43 -0.09 13 58 None
NVDA Options Chain 216.50 Call 225.00 8/10 No 1.47 1.53 1.48 +0.94 +174.08% 9,338 1,749 0.35 0.28 13 58 None
MRVL Options Chain 211.02 Call 280.00 9/18 Yes 8.40 9.65 8.95 -3.85 -30.08% 9,200 5,697 0.95 0.26 13 62 None
INTC Options Chain 101.06 Put 99.00 8/07 No 1.86 2.01 1.73 -1.31 -43.10% 9,155 1,065 0.94 -0.38 5 56 None
FCX Options Chain 67.37 Call 70.00 8/21 No 2.78 3.00 2.85 +0.77 +37.02% 9,131 26,610 0.53 0.51 9 63 None
SPCX Options Chain 115.98 Call 320.00 8/14 Yes 0.03 0.04 0.04 -0.37 -90.25% 9,129 11,183 2.34 0.00 3 33 None
SPCX Options Chain 115.98 Call 110.00 8/28 Yes 9.70 9.80 9.74 -13.06 -57.29% 9,117 295 0.96 0.53 3 33 None
SNOW Options Chain 316.84 Put 160.00 1/21 Yes 16.50 17.65 17.00 -1.30 -7.11% 9,112 723 0.68 -0.09 3 54 None
EQX Options Chain 9.58 Call 10.00 10/16 Yes 1.20 1.40 1.35 +0.45 +50.00% 9,109 11,004 0.63 0.60 11 48 None
SNOW Options Chain 316.84 Put 160.00 12/17 Yes 15.65 16.75 16.10 -6.24 -27.94% 9,052 141 0.68 -0.10 3 54 None
SNAP Options Chain 5.33 Put 5.50 8/07 Yes 0.21 0.23 0.22 +0.17 +340.00% 8,992 3,215 0.75 -0.70 8 31 None
CMCSA Options Chain 24.70 Put 20.00 1/15 Yes 0.09 0.75 0.46 -0.04 -8.00% 8,965 37,857 15 66 None
USAS Options Chain 4.81 Call 5.00 9/18 Yes 0.50 0.65 0.58 +0.18 +45.00% 8,947 91 0.99 0.52 7 41 None
SOFI Options Chain 18.46 Call 20.00 8/07 No 0.01 0.02 0.01 -0.04 -80.00% 8,924 14,511 0.69 0.04 10 50 None
SPCX Options Chain 115.98 Put 80.00 8/14 Yes 0.29 0.33 0.32 -0.08 -20.00% 8,920 4,687 1.14 -0.03 3 33 None
DELL Options Chain 464.22 Call 500.00 8/21 No 18.40 19.60 18.88 -4.57 -19.49% 8,916 3,847 0.85 0.37 11 52 None
CMG Options Chain 34.24 Put 34.00 8/14 No 0.63 1.04 0.64 -0.46 -41.82% 8,876 659 0.49 -0.41 10 55 None
NVDA Options Chain 216.50 Call 222.50 8/14 No 3.90 4.00 3.90 +1.97 +102.08% 8,831 2,826 0.38 0.42 13 58 None
MARA Options Chain 11.24 Call 12.00 8/07 Yes 0.22 0.23 0.23 -0.24 -51.07% 8,805 41,404 1.50 0.30 4 41 None
ETN Options Chain 446.00 Put 310.00 9/18 No 0.05 0.80 0.60 +0.15 +33.34% 8,786 8,897 0.48 -0.01 8 64 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
PLTR Options Chain 160.38 Call 167.50 8/14 Yes 2.02 2.15 2.10 -2.50 -54.35% 8,750 742 0.53 0.26 12 53 None
MU Options Chain 892.00 Call 920.00 8/07 No 19.00 19.55 19.20 -8.05 -29.55% 8,727 1,296 1.14 0.39 12 68 None
CCJ Options Chain 93.09 Call 110.00 9/18 No 1.95 2.05 2.06 +0.26 +14.45% 8,724 2,867 0.50 0.22 13 56 None
MSTR Options Chain 97.52 Call 110.00 8/07 No 0.13 0.16 0.15 -0.11 -42.31% 8,711 7,368 0.91 0.05 4 58 None
SOFI Options Chain 18.46 Put 18.50 8/07 No 0.43 0.45 0.43 +0.12 +38.71% 8,676 3,807 0.55 -0.63 10 50 None
PCG Options Chain 17.20 Call 24.00 9/18 No 0.14 0.16 0.14 -0.13 -48.15% 8,657 137,028 0.65 0.10 13 59 None
BYND Options Chain 0.63 Call 1.00 8/14 Yes 0.02 0.03 0.03 0.00 0.00% 8,625 21,597 2.88 0.12 9 18 None
GOOGL Options Chain 362.43 Put 350.00 8/07 No 0.96 1.13 1.07 +0.90 +529.42% 8,598 2,355 0.47 -0.14 10 65 None
NVDA Options Chain 216.50 Call 207.50 8/07 No 11.55 12.45 12.25 +6.05 +97.59% 8,587 41,685 0.55 0.92 13 58 None
GERN Options Chain 1.34 Call 1.50 1/15 Yes 0.45 0.50 0.45 +0.15 +50.00% 8,576 8,602 0.97 0.68 9 24
Small Cap Stock List
SOFI Options Chain 18.46 Call 19.50 8/07 No 0.03 0.04 0.03 -0.09 -75.00% 8,554 19,912 0.62 0.08 10 50 None
LCID Options Chain 6.70 Put 6.00 8/07 Yes 0.05 0.06 0.06 -0.05 -45.46% 8,516 1,925 1.46 -0.15 6 27 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
SPCX Options Chain 115.98 Put 104.00 8/07 Yes 2.93 3.00 2.95 +0.70 +31.12% 8,501 1,079 1.52 -0.34 3 33 None
GOOGL Options Chain 362.43 Put 360.00 8/07 No 3.40 3.65 3.58 +2.98 +496.67% 8,462 2,699 0.43 -0.40 10 65 None
MD Options Chain 25.99 Call 30.00 8/21 Yes 0.15 0.20 0.18 +0.10 +125.00% 8,436 721 0.57 0.12 8 41 None
GOOGL Options Chain 362.43 Call 390.00 8/07 No 0.10 0.13 0.13 -1.36 -91.28% 8,421 3,973 0.49 0.01 10 65 None
MU Options Chain 892.00 Call 900.00 8/07 No 26.80 28.00 27.69 -8.26 -22.98% 8,410 6,250 1.16 0.50 12 68 None
GOOG Options Chain 377.16 Call 360.00 8/07 No 4.50 4.80 4.53 -12.72 -73.74% 8,392 2,230 0.42 0.52 15 73 None
NVDA Options Chain 216.50 Put 230.00 8/07 No 10.90 11.15 10.16 -7.18 -41.41% 8,389 26 0.46 -0.92 13 58 None
ORCL Options Chain 144.39 Call 150.00 8/07 No 1.08 1.17 1.12 -1.16 -50.88% 8,361 13,028 0.74 0.24 9 60 None
FIGR Options Chain 27.60 Put 24.50 8/07 No 0.00 0.25 0.05 -0.05 -50.00% 8,350 8,165 1.87 0.00 3 19 None
SPCX Options Chain 115.98 Call 152.50 8/07 Yes 0.13 0.16 0.13 -3.07 -95.94% 8,343 10,799 2.23 0.00 3 33 None
SNAP Options Chain 5.33 Call 5.50 8/07 Yes 0.05 0.06 0.05 -0.29 -85.30% 8,335 18,261 0.75 0.30 8 31 None
INTC Options Chain 101.06 Call 115.00 8/07 No 0.13 0.17 0.16 -0.44 -73.34% 8,335 3,890 1.08 0.05 5 56 None
DKNG Options Chain 23.62 Call 25.00 9/18 Yes 0.85 0.88 0.86 -0.76 -46.92% 8,288 5,761 0.63 0.30 7 44 None
NVDA Options Chain 216.50 Put 210.00 8/21 No 3.15 3.25 3.30 -2.65 -44.54% 8,282 23,295 0.39 -0.28 13 58 None
WBD Options Chain 25.84 Call 29.00 1/15 No 0.60 0.65 0.59 -0.36 -37.90% 8,277 2,354 0.22 0.29 3 19 None
GOOGL Options Chain 362.43 Call 370.00 8/21 No 7.30 7.75 7.40 -8.60 -53.75% 8,246 10,490 0.34 0.42 10 65 None
MU Options Chain 892.00 Put 850.00 8/07 No 13.25 13.70 13.30 -8.20 -38.14% 8,205 1,401 1.18 -0.25 12 68 None
NVDA Options Chain 216.50 Call 200.00 8/21 No 20.50 21.00 20.80 +5.50 +35.95% 8,204 37,970 0.43 0.86 13 58 None
NFLX Options Chain 74.20 Call 75.00 9/18 No 3.40 3.50 3.45 +0.10 +2.99% 8,197 11,163 0.36 0.50 9 63 None
NOK Options Chain 9.58 Call 10.00 8/07 No 0.08 0.09 0.08 -0.20 -71.43% 8,189 17,524 0.82 0.25 11 44 None
SPCX Options Chain 115.98 Put 80.00 8/07 Yes 0.06 0.07 0.06 -0.01 -14.29% 8,144 15,098 1.88 0.00 3 33 None
FIGR Options Chain 27.60 Put 23.50 8/07 No 0.00 0.10 0.05 -0.05 -50.00% 8,141 16,269 1.76 0.00 3 19 None
NVDA Options Chain 216.50 Call 222.50 8/21 No 5.60 5.70 5.55 +2.32 +71.83% 8,139 4,430 0.38 0.45 13 58 None
KD Options Chain 13.90 Put 11.00 8/21 Yes 0.05 0.10 0.10 -0.18 -64.29% 8,139 7,646 0.81 -0.06 9 34 None
BSX Options Chain 48.75 Call 60.00 1/15 No 1.90 2.20 2.00 -0.70 -25.93% 8,123 22,703 0.43 0.29 11 62 None
ZETA Options Chain 23.03 Call 24.00 8/21 Yes 3.20 4.35 3.65 +0.95 +35.19% 8,116 1,509 1.04 0.82 10 43 None
SPCX Options Chain 115.98 Put 114.00 8/07 Yes 8.50 8.70 8.61 +3.26 +60.94% 8,106 2,534 1.56 -0.64 3 33 None
SPCX Options Chain 115.98 Put 95.00 8/14 Yes 2.11 2.19 2.16 +0.32 +17.40% 8,104 10,294 1.08 -0.19 3 33 None
DHT Options Chain 18.22 Call 19.00 8/21 Yes 0.60 0.65 0.64 +0.19 +42.23% 8,087 6,988 0.70 0.36 9 58 None
SPCX Options Chain 115.98 Call 155.00 8/07 Yes 0.13 0.15 0.14 -2.76 -95.18% 8,067 9,536 2.29 0.00 3 33 None
BMNR Options Chain 18.29 Call 19.00 8/07 No 0.26 0.29 0.28 +0.01 +3.71% 8,019 11,309 0.92 0.33 12 36 None
UBER Options Chain 68.18 Call 69.00 8/07 Yes 0.55 0.62 0.58 -3.87 -86.97% 8,004 659 0.46 0.37 7 55 None
GOOGL Options Chain 362.43 Call 377.50 8/07 No 0.55 0.63 0.60 -5.05 -89.39% 7,998 377 0.43 0.11 10 65 None
XYZ Options Chain 84.11 Put 76.00 8/07 Yes 1.20 1.35 1.22 +0.22 +22.00% 7,996 69 1.76 -0.19 10 55 None
PG Options Chain 148.00 Call 150.00 10/16 No 4.40 4.80 4.65 -1.00 -17.70% 7,987 1,386 0.21 0.46 12 72 None
SPCX Options Chain 115.98 Call 112.00 8/07 Yes 3.40 3.50 3.45 -14.50 -80.78% 7,941 4,091 1.57 0.41 3 33 None
SPCX Options Chain 115.98 Call 160.00 8/21 Yes 0.90 0.97 0.93 -3.94 -80.91% 7,925 38,755 1.22 0.10 3 33 None
MU Options Chain 892.00 Call 950.00 8/07 No 10.55 10.95 10.60 -7.05 -39.95% 7,899 6,305 1.13 0.24 12 68 None
BTDR Options Chain 11.70 Call 15.00 9/18 Yes 0.70 1.00 0.97 -0.16 -14.16% 7,850 18,777 1.26 0.34 8 28 None
NVDA Options Chain 216.50 Call 205.00 8/07 No 14.20 14.65 15.02 +6.99 +87.05% 7,832 25,942 0.61 0.95 13 58 None
UBER Options Chain 68.18 Call 75.00 8/07 Yes 0.02 0.03 0.03 -1.40 -97.91% 7,827 9,738 0.62 0.01 7 55 None
CVX Options Chain 190.20 Call 202.50 8/07 No 0.02 0.27 0.04 -0.07 -63.64% 7,808 2,760 0.59 0.00 13 77 None
KD Options Chain 13.90 Put 12.00 8/21 Yes 0.05 0.25 0.20 -0.35 -63.64% 7,798 10,937 0.70 -0.15 9 34 None
T Options Chain 23.06 Put 21.50 8/07 No 0.01 0.02 0.01 0.00 0.00% 7,773 199 0.55 -0.01 14 70 None
PG Options Chain 148.00 Call 145.00 10/16 No 6.65 7.35 7.25 -1.15 -13.69% 7,769 1,380 0.20 0.61 12 72 None
PCG Options Chain 17.20 Call 24.00 12/18 Yes 0.25 0.34 0.31 -0.13 -29.55% 7,767 30,630 0.44 0.13 13 59 None
SPCX Options Chain 115.98 Call 200.00 10/16 Yes 1.64 1.75 1.65 -3.15 -65.63% 7,752 2,836 0.90 0.10 3 33 None
SPCX Options Chain 115.98 Call 113.00 8/07 Yes 3.10 3.20 3.15 -13.89 -81.52% 7,726 1,607 1.58 0.38 3 33 None
VTRS Options Chain 17.99 Put 17.00 8/21 Yes 0.00 0.65 0.45 -0.10 -18.19% 7,724 6,102 0.52 -0.36 6 50 None
NRG Options Chain 117.48 Call 200.00 12/18 Yes 0.60 1.45 1.02 +0.12 +13.34% 7,686 13,016 0.49 0.08 7 58 None
PLTR Options Chain 160.38 Call 160.00 9/18 Yes 10.30 10.50 10.33 -3.47 -25.15% 7,679 12,846 0.49 0.52 12 53 None
NRG Options Chain 117.48 Call 165.00 12/18 Yes 3.50 4.40 3.94 +1.04 +35.87% 7,669 13,099 0.51 0.21 7 58 None
SPCX Options Chain 115.98 Call 114.00 8/07 Yes 2.80 2.86 2.82 -13.93 -83.17% 7,650 1,442 1.58 0.36 3 33 None
SPCX Options Chain 115.98 Put 113.00 8/07 Yes 7.80 8.00 7.86 +2.96 +60.41% 7,639 2,521 1.57 -0.62 3 33 None
CIFR Options Chain 20.38 Call 20.00 10/16 No 3.20 3.50 3.36 -1.14 -25.34% 7,639 1,703 1.16 0.55 4 40 None
NRG Options Chain 117.48 Call 125.00 8/07 Yes 0.15 1.90 0.95 -0.05 -5.00% 7,631 7,545 0.64 0.30 7 58 None
NVDA Options Chain 216.50 Call 215.00 8/28 Yes 12.00 12.45 12.69 +3.99 +45.87% 7,627 9,512 0.45 0.60 13 58 None
TE Options Chain 5.42 Call 6.00 9/18 No 0.95 1.10 1.05 +0.05 +5.00% 7,623 2,672 1.64 0.53 3 16 None
NVDA Options Chain 216.50 Call 260.00 8/21 No 0.21 0.23 0.25 +0.10 +66.67% 7,614 21,905 0.42 0.03 13 58 None
OXY Options Chain 55.22 Call 57.00 8/14 Yes 0.50 0.62 0.54 -0.37 -40.66% 7,599 611 0.48 0.24 10 55 None
ZETA Options Chain 23.03 Call 24.50 8/21 Yes 2.85 3.75 3.25 +1.00 +44.45% 7,591 1,133 0.68 0.79 10 43 None
GLXY Options Chain 22.20 Put 18.00 8/21 Yes 0.69 1.15 1.15 +0.63 +121.16% 7,572 167 0.95 -0.34 6 42 None
OXY Options Chain 55.22 Call 59.00 8/14 Yes 0.19 0.28 0.28 -0.16 -36.37% 7,563 280 0.48 0.13 10 55 None
SIRI Options Chain 30.70 Call 33.00 9/18 No 0.62 0.67 0.67 -0.07 -9.46% 7,504 65,415 0.35 0.30 11 62 None
GOOG Options Chain 377.16 Call 380.00 8/07 No 0.26 0.30 0.28 -3.12 -91.77% 7,467 4,723 0.45 0.06 15 73 None
GOOGL Options Chain 362.43 Call 375.00 8/07 No 0.80 0.96 0.84 -6.31 -88.26% 7,444 5,780 0.43 0.15 10 65 None
FIG Options Chain 26.81 Call 35.00 8/07 No 0.28 0.30 0.29 +0.02 +7.41% 7,405 4,014 2.41 0.23 3 19 None
GLXY Options Chain 22.20 Call 19.00 8/14 Yes 1.09 1.92 1.20 -2.80 -70.00% 7,404 7,394 1.16 0.56 6 42 None
RIOT Options Chain 21.50 Call 23.50 8/07 Yes 0.22 0.34 0.26 -0.28 -51.86% 7,386 4,093 1.25 0.27 5 44 None
NVDA Options Chain 216.50 Put 220.00 8/10 No 3.80 4.30 4.05 -4.64 -53.40% 7,372 82 0.35 -0.52 13 58 None
GLXY Options Chain 22.20 Put 19.50 8/21 Yes 1.10 2.22 1.58 % 7,345 0 0.97 -0.47 6 42 None
SPCX Options Chain 115.98 Put 93.00 8/07 Yes 0.47 0.51 0.49 -0.11 -18.34% 7,345 2,267 1.54 -0.08 3 33 None
CMG Options Chain 34.24 Put 31.50 8/21 No 0.13 0.31 0.26 -0.10 -27.78% 7,343 1,005 0.42 -0.15 10 55 None
SPCX Options Chain 115.98 Put 116.00 8/07 Yes 9.80 10.30 9.60 +3.50 +57.38% 7,334 1,952 1.59 -0.70 3 33 None
GOOGL Options Chain 362.43 Call 400.00 8/07 No 0.05 0.07 0.06 -0.40 -86.96% 7,327 4,515 0.59 0.00 10 65 None
SPCX Options Chain 115.98 Put 102.00 8/07 Yes 2.22 2.28 2.24 +0.44 +24.45% 7,319 1,540 1.52 -0.28 3 33 None
OXY Options Chain 55.22 Call 62.00 8/07 Yes 0.01 0.03 0.02 -0.02 -50.00% 7,301 8,682 0.87 0.01 10 55 None
ORCL Options Chain 144.39 Call 148.00 8/07 No 1.58 1.68 1.57 -1.45 -48.02% 7,273 2,584 0.73 0.33 9 60 None
ONDS Options Chain 8.82 Call 9.00 8/07 No 0.20 0.23 0.22 -0.09 -29.04% 7,263 14,067 1.09 0.43 9 38 None
PLTR Options Chain 160.38 Call 165.00 8/14 Yes 2.63 2.91 2.77 -2.71 -49.46% 7,252 5,161 0.53 0.32 12 53 None
PCG Options Chain 17.20 Call 21.00 9/18 No 0.30 0.41 0.33 -0.24 -42.11% 7,250 89,483 0.59 0.20 13 59 None
ZETA Options Chain 23.03 Call 25.00 9/18 Yes 3.55 3.85 3.80 +1.04 +37.69% 7,247 11,869 0.66 0.69 10 43 None
CLF Options Chain 12.31 Put 13.50 8/21 No 0.98 1.50 1.15 -0.39 -25.33% 7,243 36 0.69 -0.65 5 30 None
GOOG Options Chain 377.16 Call 400.00 10/16 No 8.40 8.85 8.65 -5.45 -38.66% 7,243 4,584 0.33 0.28 15 73 None
NVDA Options Chain 216.50 Call 230.00 8/28 Yes 5.40 5.60 5.40 +1.80 +50.00% 7,236 13,306 0.44 0.35 13 58 None
SPCX Options Chain 115.98 Put 95.00 9/18 Yes 6.60 6.80 6.70 +2.01 +42.86% 7,236 6,914 0.88 -0.28 3 33 None
TSLA Options Chain 325.38 Call 345.00 8/07 No 0.25 0.27 0.25 -1.30 -83.88% 7,208 7,210 0.56 0.06 8 58 None
TGB Options Chain 8.18 Call 8.00 8/21 Yes 0.50 0.75 0.80 +0.30 +60.00% 7,203 10,343 0.87 0.59 3 42 None
XPEV Options Chain 12.08 Call 20.00 1/21 Yes 1.89 2.21 1.97 -0.08 -3.91% 7,171 2,923 0.67 0.43 12 41 None
EOSE Options Chain 4.48 Call 6.00 8/21 Yes 0.04 0.08 0.04 -0.16 -80.00% 7,165 28,525 1.58 0.09 6 32 None
GME Options Chain 19.01 Put 18.00 9/18 Yes 0.50 0.67 0.55 -0.15 -21.43% 7,151 3,683 0.41 -0.31 10 39 None
SPCX Options Chain 115.98 Put 106.00 8/07 Yes 3.75 3.90 3.82 +1.11 +40.96% 7,139 1,808 1.53 -0.40 3 33 None
GOOG Options Chain 377.16 Put 360.00 8/07 No 4.20 4.60 4.20 +3.47 +475.35% 7,118 1,615 0.42 -0.48 15 73 None
NVDA Options Chain 216.50 Put 220.00 8/21 No 7.10 7.20 7.24 -4.26 -37.05% 7,085 7,893 0.38 -0.49 13 58 None
HOOD Options Chain 92.80 Call 100.00 8/07 No 0.31 0.32 0.30 -0.43 -58.91% 7,082 7,685 0.82 0.11 10 53 None
SPCX Options Chain 115.98 Call 110.00 8/14 Yes 6.55 6.70 6.64 -14.36 -68.39% 7,071 2,278 1.09 0.50 3 33 None
SPCX Options Chain 115.98 Call 118.00 8/07 Yes 1.85 1.91 1.91 -12.59 -86.83% 7,067 2,278 1.62 0.26 3 33 None
SPCX Options Chain 115.98 Put 99.00 8/07 Yes 1.39 1.44 1.42 +0.14 +10.94% 7,045 1,995 1.51 -0.20 3 33 None
SPCX Options Chain 115.98 Call 160.00 8/07 Yes 0.10 0.12 0.11 -2.23 -95.30% 7,043 13,822 2.40 0.00 3 33 None
SMCI Options Chain 30.32 Call 40.00 8/14 Yes 0.38 0.42 0.39 -0.26 -40.00% 7,019 4,913 1.41 0.13 14 55 None
SNAP Options Chain 5.33 Call 6.00 8/14 Yes 0.04 0.05 0.04 -0.14 -77.78% 6,980 5,630 0.69 0.14 8 31 None
BYND Options Chain 0.63 Call 0.50 8/14 Yes 0.13 0.15 0.14 -0.02 -12.50% 6,976 5,072 1.97 0.79 9 18 None
NVDA Options Chain 216.50 Call 240.00 8/14 No 0.48 0.51 0.50 +0.27 +117.40% 6,959 4,228 0.40 0.08 13 58 None
CELH Options Chain 29.54 Call 34.00 8/07 Yes 0.11 0.47 0.40 -0.03 -6.98% 6,956 1,361 2.10 0.13 7 47 None
UBER Options Chain 68.18 Call 75.00 9/18 Yes 1.18 1.22 1.20 -2.00 -62.50% 6,952 6,187 0.36 0.25 7 55 None
FIG Options Chain 26.81 Put 22.00 8/07 No 0.18 0.26 0.20 -0.13 -39.40% 6,938 6,324 2.56 -0.13 3 19 None
CIFR Options Chain 20.38 Call 23.00 8/07 No 0.05 0.06 0.06 -0.30 -83.34% 6,937 4,444 1.66 0.03 4 40 None
XYZ Options Chain 84.11 Put 70.00 8/21 Yes 0.55 0.64 0.56 +0.01 +1.82% 6,918 2,093 0.72 -0.10 10 55 None
DKNG Options Chain 23.62 Call 24.00 8/07 Yes 0.28 0.31 0.31 -0.71 -69.61% 6,904 4,364 1.54 0.22 7 44 None
SPCX Options Chain 115.98 Call 150.00 8/14 Yes 0.66 0.71 0.66 -4.84 -88.00% 6,869 4,993 1.33 0.05 3 33 None
NVDA Options Chain 216.50 Put 185.00 8/14 No 0.13 0.15 0.14 -0.14 -50.00% 6,850 11,044 0.54 -0.02 13 58 None
TSLA Options Chain 325.38 Call 312.50 8/07 No 10.25 10.55 10.68 -5.87 -35.47% 6,840 5,277 0.46 0.78 8 58 None
MSTR Options Chain 97.52 Call 94.00 8/07 No 5.05 5.50 5.63 +0.49 +9.54% 6,813 14,577 0.86 0.79 4 58 None
SPCX Options Chain 115.98 Put 103.00 8/07 Yes 2.56 2.62 2.58 +0.55 +27.10% 6,807 1,917 1.52 -0.31 3 33 None
NVDA Options Chain 216.50 Call 225.00 8/28 Yes 7.20 7.45 7.39 +2.53 +52.06% 6,773 7,517 0.44 0.43 13 58 None
BBAI Options Chain 3.15 Call 3.50 8/07 No 0.00 0.01 0.01 -0.01 -50.00% 6,761 8,419 1.38 0.01 7 28 None
SPCX Options Chain 115.98 Call 325.00 8/07 Yes 0.01 0.02 0.02 -0.24 -92.31% 6,742 3,423 0.00 0.00 3 33 None
PLTR Options Chain 160.38 Call 170.00 8/14 Yes 1.56 1.64 1.56 -2.15 -57.96% 6,711 6,163 0.54 0.21 12 53 None
PAA Options Chain 23.17 Put 23.00 9/18 No 0.45 0.55 0.50 +0.08 +19.05% 6,709 52 0.20 -0.40 10 54 None
SPCX Options Chain 115.98 Put 97.00 8/07 Yes 0.99 1.04 1.03 +0.05 +5.11% 6,708 3,180 1.52 -0.15 3 33 None
IREN Options Chain 38.89 Call 42.00 8/07 No 0.51 0.54 0.53 -1.09 -67.29% 6,689 7,091 1.32 0.24 9 42 None
MSFT Options Chain 487.46 Call 490.00 8/07 No 4.10 4.35 4.40 -4.05 -47.93% 6,656 2,514 0.37 0.43 14 72 None
ZETA Options Chain 23.03 Call 25.00 8/07 Yes 2.08 2.50 2.45 +0.78 +46.71% 6,648 10,143 1.24 0.84 10 43 None
SPCX Options Chain 115.98 Call 123.00 8/07 Yes 1.11 1.15 1.11 -10.82 -90.70% 6,637 1,275 1.67 0.17 3 33 None
RIOT Options Chain 21.50 Call 25.00 9/18 Yes 1.79 2.00 1.99 +0.07 +3.65% 6,636 19,663 0.98 0.43 5 44 None
TSLA Options Chain 325.38 Put 332.50 8/07 No 11.65 12.35 11.15 +1.79 +19.13% 6,603 516 0.49 -0.81 8 58 None
SGHC Options Chain 14.01 Call 14.00 8/21 Yes 0.10 0.25 0.20 -0.45 -69.24% 6,601 40,865 0.41 0.28 14 56 None
VST Options Chain 144.70 Call 165.00 8/21 Yes 1.02 1.34 1.16 -0.74 -38.95% 6,583 16,345 0.63 0.13 6 56 None
GOOG Options Chain 377.16 Put 355.00 8/07 No 2.36 2.50 2.43 +2.07 +575.00% 6,573 1,215 0.43 -0.31 15 73 None
NFLX Options Chain 74.20 Put 73.00 8/07 No 0.40 0.42 0.41 -0.49 -54.45% 6,524 2,462 0.39 -0.29 9 63 None
PLTR Options Chain 160.38 Call 185.00 8/07 Yes 0.04 0.05 0.04 -0.16 -80.00% 6,520 4,305 0.92 0.00 12 53 None
SPCX Options Chain 115.98 Put 98.00 8/07 Yes 1.18 1.23 1.20 +0.05 +4.35% 6,491 3,313 1.52 -0.17 3 33 None
IREN Options Chain 38.89 Put 35.00 12/18 Yes 7.05 7.80 7.50 +0.05 +0.68% 6,486 14,967 1.09 -0.30 9 42 None
NFLX Options Chain 74.20 Call 77.00 8/07 No 0.14 0.15 0.15 -0.09 -37.50% 6,480 15,694 0.44 0.12 9 63 None
SNDK Options Chain 1,350.50 Call 1,500.00 8/07 No 30.90 33.90 30.30 -47.70 -61.16% 6,479 2,063 2.11 0.28 3 22 None
SNDK Options Chain 1,350.50 Call 1,400.00 8/07 No 60.10 65.00 62.00 -61.18 -49.67% 6,477 1,684 2.09 0.44 3 22 None
NVDA Options Chain 216.50 Call 220.00 8/17 No 5.40 5.55 5.45 +2.51 +85.38% 6,454 690 0.37 0.50 13 58 None
MSFT Options Chain 487.46 Call 495.00 8/07 No 2.35 2.50 2.45 -3.45 -58.48% 6,438 1,889 0.36 0.30 14 72 None
SNDK Options Chain 1,350.50 Call 2,000.00 8/07 No 0.75 0.85 0.80 -3.80 -82.61% 6,425 2,744 2.19 0.01 3 22 None
ZETA Options Chain 23.03 Call 30.00 8/07 Yes 0.10 0.16 0.13 -0.37 -74.00% 6,421 6,509 1.09 0.11 10 43 None
SPCX Options Chain 115.98 Put 110.00 8/21 Yes 10.00 10.20 10.10 +3.45 +51.88% 6,412 23,747 1.02 -0.49 3 33 None
OPEN Options Chain 3.76 Put 3.50 8/07 Yes 0.01 0.02 0.02 -0.04 -66.67% 6,411 8,694 0.87 -0.15 6 31 None
SPCX Options Chain 115.98 Call 121.00 8/07 Yes 1.36 1.40 1.36 -11.54 -89.46% 6,405 2,647 1.65 0.20 3 33 None
SPCX Options Chain 115.98 Call 111.00 8/07 Yes 3.75 3.90 3.88 -14.99 -79.44% 6,389 2,168 1.56 0.44 3 33 None
NVDA Options Chain 216.50 Call 250.00 8/28 Yes 1.50 1.61 1.51 +0.48 +46.61% 6,386 6,129 0.44 0.14 13 58 None
XPEV Options Chain 12.08 Call 12.00 9/18 Yes 0.92 1.01 0.92 -0.28 -23.34% 6,380 8,203 0.64 0.52 12 41 None
PFE Options Chain 25.81 Call 26.00 9/18 Yes 0.69 0.72 0.70 +0.12 +20.69% 6,366 41,964 0.21 0.49 8 64 None
SNAP Options Chain 5.33 Call 5.50 8/14 Yes 0.13 0.16 0.14 -0.27 -65.86% 6,364 4,069 0.63 0.40 8 31 None
SOFI Options Chain 18.46 Call 30.00 1/15 No 0.50 0.55 0.52 -0.06 -10.35% 6,362 70,904 0.60 0.16 10 50 None
SOFI Options Chain 18.46 Put 5.00 3/19 No 0.03 0.06 0.06 +0.01 +20.00% 6,337 11,553 0.82 -0.01 10 50 None
NOK Options Chain 9.58 Call 11.00 9/18 No 0.45 0.47 0.45 -0.19 -29.69% 6,337 27,822 0.70 0.33 11 44 None
SNAP Options Chain 5.33 Call 5.00 8/07 Yes 0.34 0.36 0.36 -0.43 -54.43% 6,335 30,583 0.86 0.88 8 31 None
SPCX Options Chain 115.98 Call 180.00 9/04 Yes 0.81 0.96 0.90 -3.03 -77.10% 6,330 169 1.07 0.04 3 33 None
NKE Options Chain 41.60 Call 50.00 9/18 No 0.25 0.29 0.28 +0.02 +7.70% 6,325 16,941 0.38 0.11 10 51 None
WBD Options Chain 25.84 Put 20.00 6/17 No 1.43 1.71 1.62 -0.13 -7.43% 6,322 36,499 0.47 -0.20 3 19 None
SPCX Options Chain 115.98 Call 124.00 8/07 Yes 1.00 1.04 1.02 -10.58 -91.21% 6,321 3,697 1.69 0.15 3 33 None
MSTR Options Chain 97.52 Call 104.00 8/07 No 0.59 0.74 0.71 -0.20 -21.98% 6,315 2,919 0.85 0.20 4 58 None
XYZ Options Chain 84.11 Call 100.00 8/07 Yes 0.31 0.35 0.33 -0.03 -8.34% 6,300 914 1.57 0.08 10 55 None
OPEN Options Chain 3.76 Call 4.00 8/14 Yes 0.09 0.11 0.11 -0.31 -73.81% 6,281 3,639 0.80 0.35 6 31 None
HPE Options Chain 52.40 Call 55.00 8/21 No 2.53 2.70 2.55 +0.05 +2.00% 6,277 8,035 0.73 0.45 8 52 None
TSLA Options Chain 325.38 Put 317.50 8/07 No 2.72 2.78 2.77 +0.37 +15.42% 6,276 734 0.48 -0.35 8 58 None
DIS Options Chain 98.83 Call 100.00 8/07 Yes 2.02 2.33 2.20 -0.09 -3.93% 6,273 6,906 0.36 0.74 10 64 None
SPCX Options Chain 115.98 Call 110.00 12/18 Yes 20.10 20.75 20.30 -10.70 -34.52% 6,271 1,007 0.79 0.59 3 33 None
DKNG Options Chain 23.62 Call 30.00 9/18 Yes 0.19 0.26 0.23 -0.24 -51.07% 6,268 11,474 0.66 0.10 7 44 None
SPCX Options Chain 115.98 Put 101.00 8/07 Yes 1.92 1.97 1.95 +0.37 +23.42% 6,264 3,618 1.52 -0.25 3 33 None
TE Options Chain 5.42 Call 8.00 9/18 No 0.50 0.65 0.55 +0.05 +10.00% 6,262 13,671 1.64 0.34 3 16 None
SPCX Options Chain 115.98 Call 225.00 8/21 Yes 0.22 0.28 0.26 -0.93 -78.16% 6,261 10,745 1.59 0.02 3 33 None
XYZ Options Chain 84.11 Call 100.00 9/18 Yes 1.49 1.58 1.58 -0.24 -13.19% 6,254 5,336 0.53 0.19 10 55 None
PFE Options Chain 25.81 Call 25.50 8/07 Yes 0.34 0.37 0.35 +0.13 +59.10% 6,232 25,342 0.23 0.73 8 64 None
PFE Options Chain 25.81 Put 25.00 8/07 Yes 0.01 0.03 0.01 -0.11 -91.67% 6,228 13,717 0.29 -0.07 8 64 None
MARA Options Chain 11.24 Call 11.50 8/07 Yes 0.36 0.39 0.40 -0.32 -44.45% 6,214 20,021 1.49 0.44 4 41 None
SOUN Options Chain 6.43 Call 7.00 8/07 No 0.23 0.25 0.25 -0.05 -16.67% 6,204 15,315 2.39 0.35 3 16 None
SPCX Options Chain 115.98 Put 110.00 12/18 Yes 20.55 20.80 20.81 +4.36 +26.51% 6,202 15,156 0.79 -0.41 3 33 None
LAES Options Chain 2.46 Call 2.50 8/14 No 0.02 0.15 0.14 -0.03 -17.65% 6,190 6,476 0.76 0.43 8 24 None
RIOT Options Chain 21.50 Call 25.00 8/07 Yes 0.09 0.12 0.11 -0.18 -62.07% 6,182 14,179 1.35 0.12 5 44 None
INTC Options Chain 101.06 Put 85.00 8/07 No 0.04 0.06 0.05 -0.22 -81.49% 6,172 4,296 1.11 -0.02 5 56 None
SPCX Options Chain 115.98 Put 105.00 9/18 Yes 11.15 11.35 11.36 +3.41 +42.90% 6,164 8,801 0.89 -0.40 3 33 None
CRCL Options Chain 63.90 Call 70.00 8/07 No 0.36 0.50 0.45 -1.24 -73.38% 6,151 6,907 1.22 0.19 3 21 None
TSM Options Chain 414.00 Call 400.00 9/18 No 32.30 34.40 34.05 -2.95 -7.98% 6,134 11,647 0.44 0.63 23 65
Dividend Stock List
TSLA Options Chain 325.38 Put 335.00 8/07 No 14.15 14.45 13.88 +2.73 +24.49% 6,097 868 0.52 -0.85 8 58 None
NVDA Options Chain 216.50 Put 195.00 8/10 No 0.09 0.11 0.11 -0.17 -60.72% 6,090 2,685 0.51 0.00 13 58 None
F Options Chain 14.24 Call 14.50 8/07 No 0.04 0.05 0.05 -0.05 -50.00% 6,072 11,094 0.39 0.19 9 47 None
SPCX Options Chain 115.98 Call 109.00 8/07 Yes 4.55 4.70 4.60 -14.40 -75.79% 6,064 838 1.55 0.50 3 33 None
OWL Options Chain 11.55 Call 12.00 8/21 No 0.15 0.20 0.20 -0.03 -13.05% 6,053 11,067 0.44 0.28 9 55 None
META Options Chain 588.77 Call 600.00 8/21 No 14.55 15.25 15.10 -0.20 -1.31% 6,040 10,668 0.40 0.43 12 73 None
GLXY Options Chain 22.20 Call 17.50 12/18 Yes 5.00 5.20 5.17 -2.36 -31.35% 6,033 837 0.92 0.69 6 42 None
MU Options Chain 892.00 Put 500.00 8/07 No 0.01 0.05 0.05 -0.02 -28.58% 6,029 22,124 2.55 0.00 12 68 None
EXEL Options Chain 56.11 Put 50.00 8/21 Yes 0.20 0.90 0.68 +0.11 +19.30% 6,028 302 0.62 -0.13 12 53 None
HOOD Options Chain 92.80 Call 95.00 8/07 No 1.20 1.30 1.25 -0.83 -39.91% 6,028 5,894 0.78 0.35 10 53 None
XOM Options Chain 153.90 Call 162.50 8/07 No 0.02 0.05 0.06 -0.19 -76.00% 6,011 2,680 0.44 0.02 11 72 None
NOW Options Chain 117.22 Call 120.00 8/07 No 1.32 1.40 1.36 -1.03 -43.10% 6,004 6,544 0.72 0.33 8 56 None
OWL Options Chain 11.55 Call 15.00 8/21 No 0.00 0.05 0.05 +0.04 +400.00% 6,000 8,476 0.84 0.00 9 55 None
LZ Options Chain 8.10 Call 11.00 9/18 Yes 0.10 0.35 0.10 -0.01 -9.10% 6,000 21 0.83 0.14 9 33 None
HOOD Options Chain 92.80 Call 96.00 8/07 No 0.94 1.01 0.98 -0.78 -44.32% 5,996 2,150 0.79 0.29 10 53 None
CHYM Options Chain 24.80 Put 22.50 8/21 No 0.50 0.55 0.53 -0.32 -37.65% 5,991 1,283 0.87 -0.20 3 19 None
SPCX Options Chain 115.98 Put 90.00 9/18 Yes 4.85 5.00 4.94 +1.29 +35.35% 5,987 11,667 0.88 -0.22 3 33 None
SHOP Options Chain 144.24 Call 160.00 8/07 Yes 0.15 0.18 0.16 -0.32 -66.67% 5,987 2,025 0.84 0.04 10 57 None
BB Options Chain 8.87 Call 12.00 9/18 No 0.18 0.24 0.21 -0.03 -12.50% 5,964 12,296 0.82 0.17 11 37 None
IREN Options Chain 38.89 Put 34.00 8/07 No 0.19 0.21 0.21 -0.04 -16.00% 5,935 27,153 1.49 -0.09 9 42 None
NVDA Options Chain 216.50 Put 220.00 8/14 No 5.50 5.65 5.50 -4.50 -45.00% 5,933 707 0.39 -0.50 13 58 None
SMR Options Chain 9.45 Put 13.00 8/07 No 3.45 3.75 3.54 -0.24 -6.35% 5,930 11 3.03 -0.98 3 16 None
CMG Options Chain 34.24 Put 32.50 9/18 No 0.99 1.06 1.00 -0.28 -21.88% 5,928 7,293 0.41 -0.30 10 55 None
MSFT Options Chain 487.46 Put 480.00 8/07 No 2.50 2.60 2.59 +0.29 +12.61% 5,922 1,786 0.39 -0.28 14 72 None