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 224.72 Call 227.50 8/19 No 1.10 1.14 1.11 -0.75 -40.33% 65,854 5,367 0.31 0.34 13 58 None
SPCX Options Chain 140.57 Call 150.00 8/21 No 3.05 3.15 3.10 +1.40 +82.36% 62,163 45,049 0.75 0.40 5 35 None
WFC Options Chain 88.58 Call 100.00 12/18 Yes 1.35 1.52 1.39 -0.24 -14.73% 59,949 3,470 0.25 0.22 15 74 None
WFC Options Chain 88.58 Put 80.00 12/18 Yes 2.12 2.20 2.20 +0.29 +15.19% 59,879 6,433 0.27 -0.25 15 74 None
NVDA Options Chain 224.72 Call 230.00 8/21 No 1.30 1.33 1.32 -0.48 -26.67% 56,361 94,924 0.33 0.28 13 58 None
NVDA Options Chain 224.72 Call 240.00 8/28 Yes 2.34 2.38 2.36 -0.22 -8.53% 55,434 21,582 0.47 0.23 13 58 None
BAC Options Chain 64.48 Call 70.00 12/18 Yes 1.24 1.34 1.28 -0.11 -7.92% 53,743 6,513 0.22 0.27 10 65 None
BAC Options Chain 64.48 Put 60.00 12/18 Yes 1.74 1.80 1.76 +0.10 +6.03% 53,640 5,482 0.24 -0.30 10 65 None
NVDA Options Chain 224.72 Call 230.00 8/19 No 0.52 0.55 0.52 -0.60 -53.58% 52,135 10,863 0.32 0.19 13 58 None
NVDA Options Chain 224.72 Put 225.00 8/19 No 2.00 2.04 2.02 -0.68 -25.19% 43,761 3,043 0.31 -0.48 13 58 None
CORZ Options Chain 20.20 Call 28.00 10/16 No 0.56 0.58 0.58 +0.03 +5.46% 43,045 67 0.77 0.19 5 30 None
SPCX Options Chain 140.57 Call 160.00 8/21 No 0.98 1.00 0.99 +0.42 +73.69% 39,758 46,381 0.81 0.16 5 35 None
NVDA Options Chain 224.72 Call 227.50 8/21 No 2.09 2.14 2.12 -0.57 -21.19% 36,152 75,659 0.33 0.39 13 58 None
PLTR Options Chain 173.99 Call 180.00 8/21 No 1.03 1.05 1.05 -0.74 -41.35% 34,539 21,110 0.49 0.21 11 51 None
SPCX Options Chain 140.57 Call 155.00 8/21 No 1.75 1.78 1.78 +0.79 +79.80% 33,613 20,133 0.78 0.26 5 35 None
MSFT Options Chain 495.27 Call 525.00 9/18 No 2.46 2.65 2.53 -2.47 -49.40% 31,424 33,764 0.26 0.14 14 72 None
TSLA Options Chain 341.63 Call 350.00 8/21 No 2.33 2.38 2.35 -1.60 -40.51% 30,904 19,715 0.43 0.26 8 57 None
NVDA Options Chain 224.72 Call 235.00 8/21 No 0.45 0.47 0.46 -0.29 -38.67% 30,602 77,062 0.34 0.12 13 58 None
MSFT Options Chain 495.27 Call 570.00 9/18 No 0.32 0.34 0.32 -0.28 -46.67% 30,029 31,875 0.28 0.02 14 72 None
SPCX Options Chain 140.57 Put 145.00 8/21 No 3.85 3.90 3.90 -4.00 -50.64% 30,006 8,648 0.75 -0.43 5 35 None
AMZN Options Chain 263.18 Call 270.00 8/21 No 0.79 0.81 0.81 -0.43 -34.68% 29,846 47,591 0.32 0.18 9 61 None
XOM Options Chain 160.20 Put 145.00 12/18 No 3.75 3.95 3.90 -0.30 -7.15% 29,253 1,928 0.29 -0.23 11 66 None
IREN Options Chain 44.17 Call 55.00 8/21 No 0.10 0.12 0.13 -0.02 -13.34% 29,203 17,963 1.17 0.03 9 42 None
NVDA Options Chain 224.72 Call 225.00 8/21 No 3.20 3.30 3.20 -0.60 -15.79% 28,972 49,567 0.33 0.52 13 58 None
SCHW Options Chain 111.16 Call 114.00 8/21 No 0.12 0.14 0.13 -0.12 -48.00% 28,505 140 0.22 0.12 17 72 None
SPCX Options Chain 140.57 Call 145.00 8/21 No 5.10 5.20 5.15 +2.24 +76.98% 28,260 22,279 0.73 0.57 5 35 None
VIAV Options Chain 43.89 Call 50.00 9/18 No 3.00 3.20 3.02 +1.22 +67.78% 27,705 2,305 0.80 0.44 4 48 None
IREN Options Chain 44.17 Call 50.00 8/21 No 0.40 0.42 0.41 -0.03 -6.82% 26,970 22,591 1.00 0.16 9 42 None
MSTR Options Chain 93.04 Call 110.00 8/21 No 0.44 0.45 0.43 +0.21 +95.46% 26,508 9,311 0.88 0.11 4 53 None
SPCX Options Chain 140.57 Put 140.00 8/21 No 1.89 1.91 1.87 -2.98 -61.45% 25,737 18,215 0.73 -0.26 5 35 None
NVDA Options Chain 224.72 Call 225.00 8/28 Yes 7.35 7.50 7.39 -0.41 -5.26% 25,710 14,702 0.46 0.53 13 58 None
SPCX Options Chain 140.57 Put 135.00 8/21 No 0.81 0.83 0.82 -1.80 -68.71% 25,291 19,676 0.74 -0.13 5 35 None
AAPL Options Chain 305.77 Call 310.00 8/21 No 1.48 1.52 1.50 -0.34 -18.48% 25,222 35,004 0.25 0.29 10 66 None
AMZN Options Chain 263.18 Call 265.00 8/21 No 1.89 1.94 1.91 -0.77 -28.74% 24,963 10,730 0.30 0.35 9 61 None
T Options Chain 24.89 Put 24.00 8/21 No 0.05 0.07 0.06 +0.01 +20.00% 24,730 3,418 0.28 -0.15 15 67 None
NVDA Options Chain 224.72 Call 225.00 8/19 No 2.13 2.19 2.17 -0.84 -27.91% 24,447 8,006 0.31 0.52 13 58 None
NVDA Options Chain 224.72 Call 232.50 8/19 No 0.25 0.27 0.27 -0.36 -57.15% 24,129 4,125 0.34 0.10 13 58 None
PLTR Options Chain 173.99 Call 175.00 8/21 No 2.47 2.50 2.48 -1.14 -31.50% 24,072 10,897 0.49 0.40 11 51 None
INTC Options Chain 103.06 Call 105.00 8/21 No 2.36 2.42 2.37 -0.05 -2.07% 23,988 23,291 0.70 0.44 5 55 None
TSLA Options Chain 341.63 Call 340.00 8/19 No 3.80 3.90 3.90 -2.84 -42.14% 23,741 3,881 0.41 0.49 8 57 None
NVDA Options Chain 224.72 Put 225.00 8/21 No 2.98 3.05 3.00 -0.40 -11.77% 21,872 16,857 0.33 -0.48 13 58 None
EYPT Options Chain 15.10 Put 10.00 10/16 No 5.10 5.60 5.43 +1.73 +46.76% 21,662 33,490 1.84 -0.90 7 -1 None
AMZN Options Chain 263.18 Call 265.00 8/19 No 1.00 1.03 1.00 -0.88 -46.81% 21,313 2,230 0.30 0.27 9 61 None
NVDA Options Chain 224.72 Call 242.50 8/28 Yes 1.88 1.93 1.90 -0.18 -8.66% 20,829 15,674 0.47 0.20 13 58 None
INTC Options Chain 103.06 Call 110.00 8/21 No 0.95 0.98 0.97 -0.12 -11.01% 20,528 47,421 0.72 0.23 5 55 None
RUN Options Chain 10.15 Call 19.00 11/20 No 0.09 0.22 0.14 -0.05 -26.32% 20,438 274 0.82 0.09 10 46 None
SOFI Options Chain 18.30 Call 18.50 8/21 No 0.31 0.33 0.32 -0.02 -5.89% 20,428 18,211 0.51 0.44 10 50 None
RUN Options Chain 10.15 Call 14.00 11/20 No 0.45 0.57 0.49 -0.21 -30.00% 20,425 216 0.78 0.27 10 46 None
TSLA Options Chain 341.63 Call 345.00 8/19 No 2.05 2.09 2.09 -2.21 -51.40% 20,237 1,691 0.42 0.31 8 57 None
EXE Options Chain 94.04 Put 85.00 10/16 No 0.90 1.20 1.10 +0.05 +4.77% 19,812 1,355 0.30 -0.16 3 20 None
TSLA Options Chain 341.63 Call 350.00 8/19 No 1.05 1.07 1.07 -1.63 -60.37% 19,658 3,303 0.44 0.18 8 57 None
AAPL Options Chain 305.77 Call 305.00 8/19 No 2.45 2.60 2.46 -0.75 -23.37% 19,530 1,502 0.24 0.55 10 66 None
TSLA Options Chain 341.63 Put 340.00 8/19 No 4.35 4.50 4.45 +0.13 +3.01% 19,207 1,013 0.41 -0.51 8 57 None
SOFI Options Chain 18.30 Call 19.50 8/21 No 0.07 0.08 0.08 -0.01 -11.12% 18,893 14,046 0.54 0.16 10 50 None
NVDA Options Chain 224.72 Call 240.00 8/21 No 0.17 0.18 0.18 -0.13 -41.94% 18,812 44,768 0.36 0.04 13 58 None
SPCX Options Chain 140.57 Call 148.00 8/21 No 3.80 3.85 3.82 +1.68 +78.51% 18,729 613 0.74 0.46 5 35 None
MU Options Chain 972.98 Call 1,100.00 8/21 No 5.20 5.55 5.30 +1.81 +51.87% 18,597 12,106 0.71 0.15 18 75 None
SOFI Options Chain 18.30 Call 19.00 8/21 No 0.15 0.16 0.16 -0.02 -11.12% 18,539 34,404 0.52 0.27 10 50 None
SPCX Options Chain 140.57 Call 170.00 8/21 No 0.30 0.31 0.32 +0.10 +45.46% 18,326 24,510 0.87 0.05 5 35 None
NVDA Options Chain 224.72 Put 220.00 8/21 No 1.19 1.22 1.20 -0.40 -25.00% 18,303 13,240 0.34 -0.25 13 58 None
AAPL Options Chain 305.77 Call 315.00 8/21 No 0.54 0.57 0.54 -0.19 -26.03% 18,274 19,329 0.25 0.14 10 66 None
KEEL Options Chain 3.72 Put 3.00 9/25 No 0.15 0.21 0.17 -0.08 -32.00% 18,088 48 1.02 -0.19 4 34 None
PFE Options Chain 26.79 Call 27.00 8/21 No 0.17 0.19 0.18 +0.02 +12.50% 17,731 31,913 0.21 0.43 9 59 None
TSLA Options Chain 341.63 Put 335.00 8/19 No 2.21 2.26 2.21 -0.26 -10.53% 17,517 589 0.41 -0.33 8 57 None
INTC Options Chain 103.06 Call 105.00 8/19 No 1.40 1.45 1.43 -0.20 -12.27% 17,365 7,024 0.68 0.40 5 55 None
AAPL Options Chain 305.77 Call 307.50 8/19 No 1.35 1.45 1.37 -0.72 -34.45% 17,319 2,787 0.24 0.36 10 66 None
AAPL Options Chain 305.77 Call 305.00 8/21 No 3.50 3.65 3.60 -0.39 -9.78% 17,105 10,488 0.24 0.54 10 66 None
PCG Options Chain 17.90 Call 24.00 9/18 No 0.06 0.09 0.06 -0.01 -14.29% 17,039 151,360 0.63 0.08 13 61 None
SPCX Options Chain 140.57 Put 130.00 8/21 No 0.31 0.33 0.32 -0.90 -73.77% 16,900 18,224 0.76 -0.07 5 35 None
PLTR Options Chain 173.99 Put 170.00 8/21 No 2.37 2.39 2.39 +0.10 +4.37% 16,788 9,533 0.50 -0.37 11 51 None
HBAN Options Chain 17.64 Call 19.00 10/16 No 0.25 0.50 0.29 +0.04 +16.00% 16,690 1,650 0.22 0.28 9 57 None
SMCI Options Chain 39.90 Call 40.00 8/21 No 0.70 0.74 0.74 -0.76 -50.67% 16,512 20,208 0.85 0.34 15 54 None
NVDA Options Chain 224.72 Put 222.50 8/19 No 1.03 1.08 1.06 -0.59 -35.76% 16,505 1,544 0.32 -0.31 13 58 None
MSFT Options Chain 495.27 Call 500.00 8/21 No 0.58 0.61 0.61 -3.20 -83.99% 16,476 47,455 0.29 0.10 14 72 None
TSLA Options Chain 341.63 Call 342.50 8/19 No 2.83 2.87 2.87 -2.68 -48.29% 16,391 1,049 0.42 0.40 8 57 None
RIOT Options Chain 19.07 Call 25.00 12/18 No 2.55 2.61 2.60 +0.46 +21.50% 16,387 6,957 0.89 0.44 5 43 None
KEEL Options Chain 3.72 Call 4.00 8/21 No 0.10 0.11 0.10 +0.05 +100.00% 16,312 35,116 1.19 0.35 4 34 None
SOFI Options Chain 18.30 Call 20.00 8/21 No 0.03 0.04 0.04 -0.02 -33.34% 16,213 56,214 0.56 0.08 10 50 None
SPCX Options Chain 140.57 Call 165.00 8/21 No 0.54 0.56 0.56 +0.22 +64.71% 16,114 23,443 0.84 0.09 5 35 None
NVDA Options Chain 224.72 Call 242.50 8/21 No 0.11 0.12 0.12 -0.09 -42.86% 15,930 2,745 0.38 0.02 13 58 None
NVDA Options Chain 224.72 Call 235.00 8/19 No 0.13 0.14 0.14 -0.24 -63.16% 15,894 2,990 0.35 0.05 13 58 None
NVDA Options Chain 224.72 Call 250.00 8/21 No 0.04 0.05 0.05 -0.05 -50.00% 15,868 90,820 0.44 0.00 13 58 None
AAPL Options Chain 305.77 Call 310.00 8/19 No 0.66 0.72 0.69 -0.56 -44.80% 15,732 4,448 0.24 0.22 10 66 None
RIOT Options Chain 19.07 Call 30.00 12/18 No 1.55 1.70 1.62 +0.18 +12.50% 15,642 5,687 0.90 0.30 5 43 None
NKE Options Chain 40.73 Call 40.00 8/28 No 0.54 0.56 0.55 -0.91 -62.33% 15,543 759 0.33 0.37 14 59 None
PBR Options Chain 17.92 Call 19.00 9/18 No 0.24 0.27 0.26 +0.07 +36.85% 15,520 4,825 0.31 0.26 18 51 None
BAC Options Chain 64.48 Put 64.00 8/21 No 0.55 0.58 0.56 +0.17 +43.59% 15,459 5,706 0.20 -0.51 10 65 None
CCJ Options Chain 97.75 Put 80.00 10/16 No 0.86 1.05 0.95 -0.13 -12.04% 15,423 14,873 0.45 -0.10 12 54 None
NVDA Options Chain 224.72 Call 232.50 8/21 No 0.75 0.80 0.78 -0.40 -33.90% 15,336 15,563 0.33 0.19 13 58 None
ONDS Options Chain 9.17 Call 10.00 8/21 No 0.07 0.08 0.08 -0.09 -52.95% 15,322 31,561 0.98 0.14 9 38 None
SNXX Options Chain 16.19 Put 18.00 8/21 No 0.95 1.05 1.05 -1.60 -60.38% 15,235 674 1.88 -0.35 3 18 None
YPF Options Chain 50.04 Call 55.00 10/16 No 2.40 2.60 2.55 +1.07 +72.30% 15,228 2,740 0.38 0.44 11 52 None
GE Options Chain 368.37 Put 340.00 12/18 Yes 13.05 14.70 13.70 -1.67 -10.87% 15,115 159 0.34 -0.28 8 60 None
HTZ Options Chain 2.27 Call 2.50 8/21 No 0.04 0.05 0.05 -0.03 -37.50% 15,074 50,161 1.61 0.15 11 21 None
CCL Options Chain 28.14 Put 27.00 12/18 Yes 2.16 2.40 2.30 +0.15 +6.98% 15,044 3,353 0.43 -0.40 12 63 None
BAC Options Chain 64.48 Call 66.00 8/21 No 0.05 0.06 0.05 -0.07 -58.34% 15,035 12,474 0.22 0.08 10 65 None
GE Options Chain 368.37 Call 400.00 12/18 Yes 16.00 17.50 17.00 +0.65 +3.98% 14,986 254 0.31 0.39 8 60 None
MARA Options Chain 9.19 Call 10.00 8/21 No 0.24 0.25 0.25 +0.13 +108.34% 14,977 18,334 0.90 0.40 5 39 None
AMZN Options Chain 263.18 Call 260.00 8/21 No 4.05 4.15 4.10 -1.15 -21.91% 14,880 38,561 0.30 0.58 9 61 None
PLTR Options Chain 173.99 Call 185.00 8/21 No 0.42 0.43 0.43 -0.39 -47.57% 14,795 17,196 0.51 0.11 11 51 None
NVDA Options Chain 224.72 Put 220.00 8/19 No 0.49 0.52 0.52 -0.45 -46.40% 14,690 2,655 0.33 -0.19 13 58 None
AAPL Options Chain 305.77 Call 320.00 8/21 No 0.19 0.22 0.20 -0.08 -28.58% 14,619 29,766 0.27 0.06 10 66 None
GS Options Chain 1,036.50 Call 1,100.00 8/21 No 1.85 1.94 1.90 +0.93 +95.88% 14,590 3,883 0.34 0.11 10 67 None
CRWV Options Chain 105.18 Call 110.00 8/21 No 2.30 2.36 2.34 -0.23 -8.95% 14,576 13,886 0.89 0.37 3 22 None
NBIS Options Chain 277.80 Call 300.00 8/21 No 4.00 4.10 4.10 -3.74 -47.71% 14,552 9,512 1.23 0.22 3 22 None
TSLA Options Chain 341.63 Call 345.00 8/21 No 3.65 3.75 3.72 -2.03 -35.31% 14,486 14,072 0.42 0.36 8 57 None
SPCX Options Chain 140.57 Call 149.00 8/21 No 3.40 3.50 3.40 +1.48 +77.09% 14,437 768 0.75 0.43 5 35 None
SPCX Options Chain 140.57 Call 147.00 8/21 No 4.20 4.30 4.25 +1.87 +78.58% 14,367 1,300 0.74 0.50 5 35 None
MU Options Chain 972.98 Call 1,200.00 8/21 No 0.76 0.82 0.82 +0.02 +2.50% 14,335 8,910 0.81 0.01 18 75 None
EQT Options Chain 54.60 Put 49.00 9/25 No 0.16 0.47 0.53 +0.38 +253.34% 13,943 1 0.24 -0.15 14 69 None
NOK Options Chain 10.81 Call 13.00 9/18 No 0.22 0.23 0.24 -0.02 -7.70% 13,905 16,540 0.66 0.20 11 45 None
SNDK Options Chain 1,641.11 Call 1,800.00 8/21 No 65.50 66.80 66.50 +42.00 +171.43% 13,903 2,259 0.97 0.49 3 22 None
NOK Options Chain 10.81 Call 14.00 9/18 No 0.12 0.15 0.12 -0.03 -20.00% 13,879 113,851 0.70 0.13 11 45 None
BRUN Options Chain 22.93 Call 20.00 8/21 No 2.50 4.10 3.10 -0.06 -1.90% 13,822 17,575 2.54 0.85 6 22 None
MSTR Options Chain 93.04 Call 100.00 8/21 No 2.08 2.15 2.08 +1.09 +110.11% 13,809 28,555 0.76 0.40 4 53 None
NKE Options Chain 40.73 Call 40.00 8/21 No 0.25 0.26 0.25 -0.82 -76.64% 13,785 1,918 0.36 0.29 14 59 None
TSLA Options Chain 341.63 Put 337.50 8/19 No 3.15 3.25 3.22 -0.03 -0.93% 13,738 406 0.41 -0.42 8 57 None
XPEV Options Chain 11.74 Call 12.50 8/21 No 0.21 0.24 0.23 +0.15 +187.50% 13,647 1,599 0.69 0.39 12 41 None
NOK Options Chain 10.81 Call 12.00 9/18 No 0.39 0.41 0.41 -0.05 -10.87% 13,643 72,692 0.64 0.32 11 45 None
DIS Options Chain 107.00 Put 100.00 10/16 No 2.13 2.25 2.15 +0.83 +62.88% 13,579 2,849 0.25 -0.31 10 62 None
BRUN Options Chain 22.93 Call 28.00 10/02 No 1.95 2.45 2.24 % 13,565 0 1.15 0.42 6 22 None
NVDA Options Chain 224.72 Call 230.00 8/28 Yes 5.20 5.25 5.21 -0.29 -5.28% 13,561 21,293 0.46 0.42 13 58 None
NVDA Options Chain 224.72 Call 237.50 8/21 No 0.26 0.28 0.28 -0.20 -41.67% 13,549 17,539 0.35 0.07 13 58 None
RUM Options Chain 7.45 Call 9.00 9/18 No 0.50 0.60 0.53 +0.23 +76.67% 13,496 166 0.84 0.42 7 28 None
AAPL Options Chain 305.77 Put 302.50 8/19 No 0.85 0.95 0.91 -0.47 -34.06% 13,284 1,703 0.24 -0.28 10 66 None
LYG Options Chain 6.26 Call 6.00 10/16 No 0.35 0.45 0.40 -0.05 -11.12% 13,191 29,127 0.29 0.64 9 42 None
NXE Options Chain 10.39 Call 12.00 9/18 No 0.35 0.40 0.39 +0.14 +56.00% 13,139 5,176 0.63 0.31 7 40 None
HIVE Options Chain 2.58 Call 3.00 8/21 No 0.15 0.20 0.18 +0.08 +80.00% 13,136 7,354 1.06 0.61 6 33 None
LRCX Options Chain 332.52 Put 240.00 8/21 No 0.01 0.05 0.03 -0.02 -40.00% 13,088 13,548 1.21 0.00 15 60 None
CODI Options Chain 12.88 Call 13.00 12/18 No 0.85 1.85 1.54 +0.64 +71.12% 13,045 13,068 0.59 0.50 8 33 None
TSLA Options Chain 341.63 Call 340.00 8/21 No 5.65 5.75 5.72 -2.48 -30.25% 12,994 7,476 0.41 0.50 8 57 None
RUM Options Chain 7.45 Call 7.00 9/18 No 1.40 1.55 1.55 +0.55 +55.00% 12,877 486 0.70 0.78 7 28 None
AMZN Options Chain 263.18 Call 275.00 8/21 No 0.32 0.33 0.31 -0.23 -42.60% 12,798 26,618 0.33 0.08 9 61 None
HBAN Options Chain 17.64 Put 16.00 10/16 No 0.05 0.25 0.18 -0.12 -40.00% 12,771 419 0.27 -0.19 9 57 None
KEEL Options Chain 3.72 Call 4.50 8/21 No 0.02 0.03 0.03 +0.01 +50.00% 12,753 29,427 1.29 0.11 4 34 None
NVDA Options Chain 224.72 Put 227.50 8/19 No 3.40 3.55 3.45 -0.60 -14.82% 12,693 791 0.31 -0.66 13 58 None
RTX Options Chain 223.00 Call 240.00 8/21 No 0.06 0.08 0.08 +0.03 +60.00% 12,682 2,196 0.37 0.01 10 60 None
INTC Options Chain 103.06 Put 65.00 9/18 No 0.13 0.16 0.14 -0.01 -6.67% 12,646 24,015 0.78 -0.02 5 55 None
PBR Options Chain 17.92 Call 17.50 8/28 No 0.81 0.85 0.85 +0.19 +28.79% 12,529 133 0.43 0.81 18 51 None
TSLA Options Chain 341.63 Call 360.00 8/21 No 0.93 0.96 0.95 -0.89 -48.37% 12,517 14,564 0.46 0.14 8 57 None
NVDA Options Chain 224.72 Put 215.00 8/21 No 0.45 0.48 0.45 -0.23 -33.83% 12,484 34,673 0.37 -0.10 13 58 None
NFLX Options Chain 78.33 Call 80.00 8/21 No 0.14 0.15 0.15 -0.44 -74.58% 12,440 37,361 0.37 0.10 7 56 None
TSLA Options Chain 341.63 Put 340.00 8/21 No 6.10 6.20 6.15 +0.57 +10.22% 12,376 8,303 0.42 -0.50 8 57 None
CARR Options Chain 62.78 Put 56.00 9/25 No 0.40 0.50 0.50 +0.10 +25.00% 12,299 1 0.33 -0.13 6 55 None
META Options Chain 590.27 Call 665.00 9/11 No 1.30 1.50 1.37 -1.64 -54.49% 12,290 126 0.37 0.07 14 74 None
PLTR Options Chain 173.99 Call 190.00 8/21 No 0.20 0.21 0.20 -0.18 -47.37% 12,266 9,281 0.55 0.06 11 51 None
META Options Chain 590.27 Call 595.00 9/11 No 10.30 10.95 10.92 -8.08 -42.53% 12,221 227 0.34 0.34 14 74 None
INTC Options Chain 103.06 Call 110.00 9/18 No 5.60 5.75 5.70 +0.20 +3.64% 12,185 52,279 0.67 0.42 5 55 None
TSLA Options Chain 341.63 Put 330.00 8/19 No 1.00 1.02 1.01 -0.30 -22.91% 12,113 895 0.42 -0.18 8 57 None
SPCX Options Chain 140.57 Put 147.00 8/21 No 4.85 5.00 4.85 -4.72 -49.33% 12,019 134 0.75 -0.50 5 35 None
BULL Options Chain 8.10 Call 8.00 8/21 No 0.43 0.47 0.46 +0.05 +12.20% 11,989 12,518 1.06 0.60 3 16 None
BMNR Options Chain 18.06 Call 20.00 8/21 No 0.20 0.22 0.22 +0.06 +37.50% 11,988 24,532 0.81 0.24 12 36 None
MU Options Chain 972.98 Put 1,000.00 8/19 No 14.15 14.75 14.50 -28.45 -66.24% 11,970 24 0.69 -0.39 18 75 None
MU Options Chain 972.98 Call 1,000.00 8/21 No 34.45 35.85 35.46 +14.26 +67.27% 11,887 10,820 0.66 0.59 18 75 None
PLTR Options Chain 173.99 Call 177.50 8/21 No 1.62 1.65 1.61 -0.97 -37.60% 11,876 4,391 0.48 0.30 11 51 None
HPE Options Chain 58.84 Put 54.00 8/28 No 0.71 0.98 0.85 +0.03 +3.66% 11,805 128 0.59 -0.24 8 52 None
BIDU Options Chain 103.86 Put 91.00 8/21 Yes 0.13 0.15 0.15 -0.20 -57.15% 11,785 10,008 0.78 -0.03 9 21 None
TSLA Options Chain 341.63 Put 330.00 8/21 No 2.20 2.25 2.23 +0.03 +1.37% 11,658 7,525 0.42 -0.25 8 57 None
IREN Options Chain 44.17 Call 46.00 8/21 No 1.30 1.37 1.30 +0.07 +5.70% 11,571 12,066 0.95 0.43 9 42 None
NVDA Options Chain 224.72 Call 230.00 8/24 No 1.75 1.81 1.81 -0.49 -21.31% 11,550 5,386 0.29 0.30 13 58 None
ORCL Options Chain 150.76 Call 160.00 8/21 No 0.42 0.44 0.43 -0.93 -68.39% 11,533 34,575 0.63 0.10 9 66 None
AMZN Options Chain 263.18 Put 260.00 8/19 No 1.58 1.73 1.70 -0.02 -1.17% 11,461 674 0.30 -0.40 9 61 None
NFLX Options Chain 78.33 Put 75.00 8/21 No 0.60 0.62 0.62 +0.38 +158.34% 11,394 14,312 0.34 -0.34 7 56 None
MARA Options Chain 9.19 Call 9.50 8/21 No 0.47 0.49 0.47 +0.21 +80.77% 11,269 53,665 0.88 0.61 5 39 None
CPNG Options Chain 16.16 Call 21.00 8/21 No 0.00 0.02 0.01 -0.01 -50.00% 11,250 22,751 1.36 0.00 13 30 None
TSLA Options Chain 341.63 Call 337.50 8/19 No 5.00 5.20 5.20 -3.10 -37.35% 11,249 615 0.41 0.58 8 57 None
INTC Options Chain 103.06 Call 103.00 8/21 No 3.25 3.35 3.25 +0.02 +0.62% 11,240 1,657 0.70 0.54 5 55 None
ORCL Options Chain 150.76 Put 105.00 10/16 Yes 1.42 1.58 1.48 +0.03 +2.07% 11,210 1,568 0.65 -0.09 9 66 None
AMZN Options Chain 263.18 Call 260.00 8/19 No 3.00 3.15 3.07 -1.38 -31.02% 11,106 255 0.29 0.60 9 61 None
SNDK Options Chain 1,641.11 Call 2,000.00 8/21 No 14.50 14.90 14.67 +9.04 +160.57% 11,032 4,653 1.01 0.15 3 22 None
PLTR Options Chain 173.99 Call 187.50 8/21 No 0.28 0.29 0.29 -0.27 -48.22% 11,030 6,270 0.52 0.08 11 51 None
EIX Options Chain 70.86 Put 55.00 9/18 No 0.05 0.30 0.15 0.00 0.00% 11,009 130 0.50 -0.01 9 65 None
PCG Options Chain 17.90 Put 13.00 1/15 Yes 0.22 0.33 0.25 -0.10 -28.58% 11,000 27,060 0.43 -0.11 13 61 None
VUZI Options Chain 2.99 Call 3.00 8/21 No 0.20 0.30 0.27 +0.11 +68.75% 10,983 2,393 1.85 0.56 9 19 None
AMZN Options Chain 263.18 Call 262.50 8/19 No 1.78 1.95 1.85 -1.11 -37.50% 10,978 638 0.30 0.43 9 61 None
NUAI Options Chain 5.11 Call 7.50 9/18 No 0.45 0.55 0.50 +0.05 +11.12% 10,947 15,619 1.75 0.34 3 16 None
GOOGL Options Chain 347.27 Call 345.00 8/21 No 3.85 4.00 3.90 -1.55 -28.44% 10,908 4,269 0.29 0.48 11 65 None
NIO Options Chain 4.54 Call 5.00 8/21 No 0.01 0.02 0.01 -0.01 -50.00% 10,885 55,958 0.63 0.02 9 29 None
PLTR Options Chain 173.99 Put 172.50 8/21 No 3.40 3.55 3.49 +0.29 +9.07% 10,884 4,646 0.49 -0.48 11 51 None
META Options Chain 590.27 Call 595.00 8/21 No 1.72 1.79 1.76 -6.04 -77.44% 10,882 2,229 0.39 0.16 14 74 None
SOFI Options Chain 18.30 Put 18.00 8/21 No 0.23 0.26 0.24 -0.04 -14.29% 10,874 16,325 0.51 -0.36 10 50 None
BIDU Options Chain 103.86 Call 150.00 9/18 Yes 0.14 0.37 0.18 -0.01 -5.27% 10,842 4,333 0.67 0.02 9 21 None
MU Options Chain 972.98 Call 1,050.00 8/19 No 7.10 7.80 7.35 +3.05 +70.93% 10,797 738 0.68 0.25 18 75 None
INTC Options Chain 103.06 Call 120.00 9/18 No 3.15 3.20 3.15 +0.04 +1.29% 10,789 38,863 0.69 0.27 5 55 None
KC Options Chain 11.72 Call 10.00 8/21 Yes 1.45 1.60 1.50 -0.32 -17.59% 10,774 578 0.00 0.92 11 38 None
NVTS Options Chain 14.50 Call 14.50 8/28 No 1.00 1.08 1.02 -0.01 -0.98% 10,770 6,364 0.94 0.55 7 36 None
F Options Chain 14.37 Call 14.50 8/21 No 0.05 0.06 0.06 -0.11 -64.71% 10,769 15,352 0.33 0.19 9 48 None
MRVL Options Chain 221.60 Call 250.00 8/21 No 2.60 2.72 2.73 +1.58 +137.40% 10,632 15,548 0.79 0.25 10 60 None
AAPL Options Chain 305.77 Put 295.00 8/21 No 0.37 0.40 0.39 -0.08 -17.03% 10,623 14,581 0.27 -0.12 10 66 None
ABBV Options Chain 249.46 Call 250.00 8/21 No 2.84 3.70 3.27 +0.35 +11.99% 10,520 12,176 0.30 0.52 10 64 None
SOUN Options Chain 7.43 Call 7.50 8/21 No 0.08 0.09 0.08 -0.15 -65.22% 10,494 11,865 0.83 0.24 3 16 None
NVDA Options Chain 224.72 Put 222.50 8/21 No 1.92 1.98 1.95 -0.43 -18.07% 10,481 5,923 0.33 -0.36 13 58 None
ONDS Options Chain 9.17 Call 9.50 8/21 No 0.14 0.15 0.15 -0.15 -50.00% 10,438 10,295 0.88 0.29 9 38 None
TSLA Options Chain 341.63 Put 342.50 8/19 No 5.85 6.05 5.92 +0.39 +7.06% 10,415 247 0.42 -0.60 8 57 None
TSLA Options Chain 341.63 Call 347.50 8/19 No 1.47 1.50 1.47 -2.03 -58.00% 10,333 823 0.43 0.24 8 57 None
SPCX Options Chain 140.57 Call 152.50 8/21 No 2.33 2.35 2.37 +1.07 +82.31% 10,330 2,061 0.77 0.33 5 35 None
AMD Options Chain 515.70 Call 535.00 8/21 No 3.20 3.40 3.27 -4.98 -60.37% 10,314 3,750 0.59 0.19 12 62 None
BULL Options Chain 8.10 Call 9.00 9/11 No 0.26 0.35 0.28 +0.06 +27.28% 10,267 564 0.71 0.30 3 16 None
CRWV Options Chain 105.18 Call 115.00 8/21 No 1.09 1.13 1.10 -0.30 -21.43% 10,240 9,377 0.90 0.21 3 22 None
NBIS Options Chain 277.80 Put 250.00 8/21 No 5.60 5.95 5.70 +0.65 +12.88% 10,225 5,165 1.21 -0.26 3 22 None
MRVL Options Chain 221.60 Call 240.00 8/21 No 5.20 5.60 5.45 +3.00 +122.45% 10,202 13,040 0.77 0.42 10 60 None
SMCI Options Chain 39.90 Call 34.00 8/21 No 4.35 4.60 4.74 -1.17 -19.80% 10,179 27,152 0.77 0.92 15 54 None
AAPL Options Chain 305.77 Put 305.00 8/19 No 1.70 1.83 1.78 -0.54 -23.28% 10,174 800 0.24 -0.45 10 66 None
MRK Options Chain 135.04 Call 150.00 11/20 Yes 2.95 3.10 3.00 -0.10 -3.23% 10,161 58 0.29 0.26 10 58 None
AMZN Options Chain 263.18 Put 260.00 8/21 No 2.54 2.69 2.58 +0.16 +6.62% 10,107 12,088 0.30 -0.42 9 61 None
APLD Options Chain 31.20 Call 32.00 8/21 No 0.86 0.92 0.90 -0.13 -12.63% 10,105 2,424 0.97 0.41 3 20 None
AMD Options Chain 515.70 Call 550.00 8/21 No 1.42 1.50 1.44 -3.41 -70.31% 10,075 7,758 0.60 0.10 12 62 None
HOOD Options Chain 95.56 Call 100.00 8/21 No 1.20 1.22 1.19 -0.11 -8.47% 10,063 19,987 0.65 0.30 11 53 None
VLO Options Chain 342.40 Put 280.00 12/18 No 7.70 9.00 8.40 -1.30 -13.41% 10,056 15,198 0.44 -0.16 14 70 None
UTHR Options Chain 499.73 Put 480.00 8/21 No 0.00 2.10 0.80 -1.17 -59.40% 10,052 10,003 0.43 -0.11 15 67 None
OPEN Options Chain 3.68 Call 4.00 8/21 No 0.02 0.03 0.03 -0.01 -25.00% 10,041 23,555 1.05 0.08 5 31 None
AAPL Options Chain 305.77 Put 300.00 8/21 No 1.04 1.11 1.10 -0.10 -8.34% 10,035 29,452 0.25 -0.24 10 66 None
VLO Options Chain 342.40 Put 320.00 12/18 No 20.00 21.20 20.85 -1.35 -6.09% 10,019 630 0.44 -0.31 14 70 None
SPCX Options Chain 140.57 Call 167.50 8/21 No 0.40 0.42 0.43 +0.15 +53.58% 10,013 353 0.86 0.07 5 35 None
TSLA Options Chain 341.63 Put 332.50 8/19 No 1.49 1.54 1.51 -0.27 -15.17% 10,007 576 0.41 -0.24 8 57 None
UTHR Options Chain 499.73 Call 580.00 8/21 No 0.00 1.50 1.25 +0.68 +119.30% 10,006 10,265 0.87 0.00 15 67 None
UTHR Options Chain 499.73 Call 550.00 8/21 No 0.25 2.00 1.86 +1.16 +165.72% 10,006 10,720 0.52 0.02 15 67 None
GTM Options Chain 4.05 Put 3.50 9/04 No 0.10 0.20 0.15 % 10,004 0 0.83 -0.30 3 15 None
PLTR Options Chain 173.99 Put 50.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 10,000 663 0.00 0.00 11 51 None
CORZ Options Chain 20.20 Call 29.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 10,000 17,467 1.47 0.00 5 30 None
SIRI Options Chain 28.35 Call 33.00 9/18 No 0.19 0.22 0.19 +0.06 +46.16% 9,956 75,402 0.35 0.13 11 61 None
NFLX Options Chain 78.33 Call 78.00 8/21 No 0.41 0.43 0.43 -0.91 -67.91% 9,955 14,497 0.35 0.26 7 56 None
CRWV Options Chain 105.18 Call 120.00 8/21 No 0.49 0.50 0.50 -0.23 -31.51% 9,946 24,720 0.91 0.11 3 22 None
MU Options Chain 972.98 Call 1,050.00 8/21 No 14.50 15.00 14.77 +6.05 +69.39% 9,836 5,129 0.68 0.33 18 75 None
SPCX Options Chain 140.57 Call 140.00 8/21 No 8.10 8.40 8.28 +3.48 +72.50% 9,801 16,380 0.72 0.74 5 35 None
PCG Options Chain 17.90 Call 17.00 9/18 No 1.41 1.48 1.44 -0.18 -11.12% 9,723 21,307 0.56 0.62 13 61 None
NVDA Options Chain 224.72 Put 217.50 8/21 No 0.72 0.76 0.74 -0.31 -29.53% 9,635 7,756 0.35 -0.16 13 58 None
ONDS Options Chain 9.17 Call 9.00 8/21 No 0.31 0.32 0.32 -0.21 -39.63% 9,613 28,052 0.88 0.51 9 38 None
META Options Chain 590.27 Call 600.00 8/21 No 1.23 1.29 1.25 -4.83 -79.45% 9,598 13,618 0.40 0.12 14 74 None
AS Options Chain 33.28 Call 32.50 9/18 No 2.25 2.45 2.35 -0.20 -7.85% 9,579 909 0.60 0.54 3 20 None
SPCX Options Chain 140.57 Call 180.00 10/16 No 5.80 6.00 5.85 +1.25 +27.18% 9,551 11,341 0.67 0.28 5 35 None
MU Options Chain 972.98 Call 1,020.00 8/19 No 16.30 17.00 16.62 +8.02 +93.26% 9,480 181 0.66 0.46 18 75 None
SPCX Options Chain 140.57 Put 148.00 8/21 No 5.45 5.60 5.50 -5.16 -48.41% 9,435 178 0.76 -0.54 5 35 None
SMCI Options Chain 39.90 Call 39.00 8/21 No 1.01 1.06 1.08 -0.98 -47.58% 9,425 9,933 0.82 0.45 15 54 None
VST Options Chain 148.25 Put 125.00 10/02 No 1.34 2.00 1.66 -0.56 -25.23% 9,421 1 0.45 -0.13 7 54 None
NVDA Options Chain 224.72 Put 200.00 8/21 No 0.09 0.10 0.10 -0.03 -23.08% 9,416 37,550 0.56 0.00 13 58 None
AVGO Options Chain 393.52 Call 400.00 8/21 No 4.05 4.25 4.20 -1.15 -21.50% 9,379 7,085 0.44 0.35 10 62 None
IREN Options Chain 44.17 Call 47.00 8/21 No 0.98 1.02 1.01 +0.08 +8.61% 9,360 4,405 0.96 0.35 9 42 None
TSLA Options Chain 341.63 Call 355.00 8/19 No 0.53 0.55 0.54 -1.10 -67.08% 9,337 1,500 0.47 0.11 8 57 None
MU Options Chain 972.98 Call 1,100.00 8/19 No 1.58 1.70 1.58 +0.26 +19.70% 9,333 686 0.73 0.07 18 75 None
AAPL Options Chain 305.77 Put 300.00 8/19 No 0.40 0.43 0.44 -0.36 -45.00% 9,312 1,127 0.25 -0.17 10 66 None
AAL Options Chain 14.84 Put 14.00 9/18 No 0.53 0.56 0.53 +0.10 +23.26% 9,308 10,625 0.46 -0.36 5 40 None
NFLX Options Chain 78.33 Put 76.00 8/21 No 1.03 1.05 1.02 +0.60 +142.86% 9,266 4,830 0.34 -0.48 7 56 None
APO Options Chain 139.99 Put 125.00 10/16 No 3.70 4.10 3.65 +1.40 +62.23% 9,224 108 0.39 -0.28 15 62 None
UTHR Options Chain 499.73 Put 480.00 9/18 No 3.20 7.60 7.00 -1.30 -15.67% 9,218 17 0.28 -0.21 15 67 None
UTHR Options Chain 499.73 Put 460.00 9/18 No 1.50 7.70 3.00 -1.96 -39.52% 9,202 11 0.32 -0.11 15 67 None
UTHR Options Chain 499.73 Call 550.00 9/18 No 5.10 7.00 5.99 +0.79 +15.20% 9,201 3 0.29 0.23 15 67 None
UTHR Options Chain 499.73 Call 580.00 9/18 No 0.80 2.10 2.30 -0.70 -23.34% 9,200 9 0.29 0.11 15 67 None
SOUN Options Chain 7.43 Call 7.00 8/21 No 0.23 0.24 0.25 -0.28 -52.83% 9,200 7,383 0.75 0.54 3 16 None
IREN Options Chain 44.17 Call 60.00 8/28 Yes 0.42 0.45 0.44 -0.01 -2.23% 9,178 5,293 1.22 0.11 9 42 None
AGNC Options Chain 10.96 Put 10.50 9/11 No 0.04 0.12 0.10 +0.01 +11.12% 9,158 1,445 0.18 -0.25 12 51 None
SMMT Options Chain 13.41 Put 9.00 1/15 Yes 1.55 1.70 1.65 +0.53 +47.33% 9,153 1,050 1.19 -0.20 7 37 None
WULF Options Chain 17.38 Put 12.00 9/18 No 0.09 0.16 0.12 -0.03 -20.00% 9,095 18,336 0.89 -0.06 2 38 None
PFE Options Chain 26.79 Call 28.00 9/18 No 0.21 0.25 0.23 0.00 0.00% 9,087 65,192 0.19 0.26 9 59 None
COIN Options Chain 148.95 Call 160.00 8/21 No 1.36 1.39 1.38 +0.07 +5.35% 9,084 13,733 0.70 0.23 6 55 None
NVDA Options Chain 224.72 Call 227.50 8/24 No 2.60 2.67 2.65 -0.49 -15.61% 9,077 2,643 0.29 0.40 13 58 None
MSTR Options Chain 93.04 Call 105.00 8/21 No 0.94 0.97 0.96 +0.50 +108.70% 9,020 24,921 0.82 0.22 4 53 None
APO Options Chain 139.99 Put 110.00 10/16 No 0.75 1.20 0.97 +0.42 +76.37% 9,017 1,524 0.40 -0.09 15 62 None
CPNG Options Chain 16.16 Call 21.00 11/20 No 0.26 0.45 0.34 -0.06 -15.00% 9,006 643 0.52 0.15 13 30 None
CPNG Options Chain 16.16 Call 22.00 11/20 No 0.19 0.24 0.20 -0.12 -37.50% 9,005 4,514 0.50 0.10 13 30 None
META Options Chain 590.27 Put 550.00 8/19 No 0.75 0.90 0.89 +0.59 +196.67% 8,963 344 0.39 -0.12 14 74 None
XPEV Options Chain 11.74 Call 12.00 8/21 No 0.41 0.50 0.40 +0.22 +122.23% 8,950 11,395 0.67 0.61 12 41 None
NFLX Options Chain 78.33 Call 77.00 8/21 No 0.69 0.71 0.71 -1.24 -63.59% 8,938 5,339 0.34 0.38 7 56 None
PCG Options Chain 17.90 Call 20.00 9/18 No 0.38 0.40 0.39 -0.08 -17.03% 8,933 299,794 0.56 0.25 13 61 None
NOW Options Chain 123.95 Call 130.00 8/21 No 0.22 0.24 0.23 -1.02 -81.60% 8,931 9,395 0.62 0.06 8 56 None
BABA Options Chain 123.90 Call 125.00 8/21 Yes 4.05 4.20 4.15 +0.55 +15.28% 8,920 6,554 0.82 0.50 14 26 None
AMZN Options Chain 263.18 Put 257.50 8/19 No 0.81 0.92 0.88 -0.13 -12.88% 8,898 2,309 0.31 -0.27 9 61 None
BIDU Options Chain 103.86 Put 92.00 8/21 Yes 0.18 0.20 0.19 -0.27 -58.70% 8,891 4,062 0.78 -0.04 9 21 None
CRWV Options Chain 105.18 Put 70.00 9/25 No 0.50 0.71 0.62 +0.02 +3.34% 8,875 316 0.83 -0.04 3 22 None
PLTR Options Chain 173.99 Call 182.50 8/21 No 0.65 0.67 0.65 -0.56 -46.29% 8,873 6,280 0.49 0.15 11 51 None
MSTR Options Chain 93.04 Put 90.00 8/21 No 0.53 0.56 0.54 -1.11 -67.28% 8,853 11,954 0.74 -0.14 4 53 None
MO Options Chain 65.85 Call 70.00 9/18 No 0.20 0.23 0.25 -0.16 -39.03% 8,850 12,905 0.24 0.10 9 66 None
NVDA Options Chain 224.72 Call 240.00 9/18 Yes 4.75 4.90 4.87 -0.20 -3.95% 8,847 55,243 0.38 0.31 13 58 None
NKE Options Chain 40.73 Call 40.00 9/18 No 1.02 1.04 1.03 -0.85 -45.22% 8,832 5,229 0.33 0.40 14 59 None
AMZN Options Chain 263.18 Call 280.00 8/21 No 0.13 0.14 0.14 -0.10 -41.67% 8,815 41,706 0.36 0.04 9 61 None
ORCL Options Chain 150.76 Call 150.00 8/21 No 2.21 2.28 2.28 -2.32 -50.44% 8,783 24,508 0.59 0.38 9 66 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
NVDA Options Chain 224.72 Call 245.00 9/18 Yes 3.55 3.65 3.59 -0.17 -4.53% 8,725 33,398 0.38 0.25 13 58 None
TSLA Options Chain 341.63 Call 335.00 8/19 No 6.55 6.75 6.68 -3.22 -32.53% 8,698 664 0.40 0.67 8 57 None
SPCX Options Chain 140.57 Put 145.00 8/28 No 6.10 6.25 6.16 -3.64 -37.15% 8,697 1,045 0.68 -0.44 5 35 None
NKE Options Chain 40.73 Call 41.00 8/21 No 0.09 0.10 0.09 -0.43 -82.70% 8,694 3,250 0.38 0.12 14 59 None
TSLA Options Chain 341.63 Put 345.00 8/19 No 7.55 7.75 7.60 +0.90 +13.44% 8,689 260 0.43 -0.69 8 57 None
MRVL Options Chain 221.60 Call 265.00 8/21 No 0.77 0.84 0.80 +0.42 +110.53% 8,676 3,695 0.83 0.09 10 60 None
MO Options Chain 65.85 Put 62.50 9/18 No 1.36 1.57 1.46 +0.65 +80.25% 8,639 18,288 0.27 -0.38 9 66 None
RIOT Options Chain 19.07 Put 17.00 8/28 No 0.12 0.24 0.20 -0.18 -47.37% 8,624 299 0.84 -0.14 5 43 None
SPCX Options Chain 140.57 Call 150.00 8/28 No 5.35 5.45 5.50 +2.01 +57.60% 8,599 6,814 0.68 0.45 5 35 None
TSLA Options Chain 341.63 Put 350.00 8/21 No 12.75 12.90 13.36 +1.96 +17.20% 8,599 7,860 0.44 -0.74 8 57 None
SPCX Options Chain 140.57 Put 130.00 8/28 No 1.33 1.39 1.36 -1.40 -50.73% 8,596 3,314 0.69 -0.14 5 35 None
SPCX Options Chain 140.57 Call 146.00 8/21 No 4.65 4.75 4.75 +2.09 +78.58% 8,579 530 0.73 0.53 5 35 None
SNDK Options Chain 1,641.11 Call 1,900.00 8/21 No 31.80 32.10 31.90 +20.00 +168.07% 8,560 1,917 0.98 0.29 3 22 None
SPCX Options Chain 140.57 Call 162.50 8/21 No 0.72 0.75 0.76 +0.32 +72.73% 8,559 1,391 0.83 0.12 5 35 None
SOFI Options Chain 18.30 Call 20.00 8/28 No 0.13 0.14 0.14 0.00 0.00% 8,538 16,827 0.50 0.16 10 50 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
PLTR Options Chain 173.99 Put 165.00 8/21 No 0.98 1.00 0.99 -0.05 -4.81% 8,458 10,167 0.51 -0.19 11 51 None
AAPL Options Chain 305.77 Call 307.50 8/21 No 2.33 2.44 2.37 -0.38 -13.82% 8,443 6,689 0.25 0.41 10 66 None
MSFT Options Chain 495.27 Put 460.00 8/21 No 0.76 0.81 0.80 +0.56 +233.34% 8,344 7,831 0.32 -0.10 14 72 None
OPEN Options Chain 3.68 Call 3.50 8/21 No 0.13 0.14 0.14 -0.05 -26.32% 8,320 8,440 0.77 0.57 5 31 None
FIGR Options Chain 31.43 Call 32.50 8/21 No 3.40 3.70 3.50 +2.60 +288.89% 8,274 12,074 1.52 0.84 3 20 None
CIFR Options Chain 17.90 Call 20.00 8/21 No 0.33 0.37 0.36 +0.02 +5.89% 8,263 6,726 1.17 0.27 5 39 None
FIGR Options Chain 31.43 Call 35.50 8/21 No 1.10 1.75 1.33 +1.11 +504.55% 8,250 57 0.92 0.53 3 20 None
SPCX Options Chain 140.57 Call 180.00 8/21 No 0.09 0.10 0.10 -0.01 -9.10% 8,245 17,936 0.93 0.02 5 35 None
NVDA Options Chain 224.72 Call 220.00 8/21 No 6.35 6.55 6.42 -0.55 -7.90% 8,224 59,569 0.34 0.75 13 58 None
CTSH Options Chain 58.79 Call 47.50 8/21 No 9.00 11.20 9.50 -1.50 -13.64% 8,223 1,816 2.87 1.00 15 69 None
NBIS Options Chain 277.80 Put 220.00 8/21 No 0.98 1.00 0.97 -0.07 -6.74% 8,219 9,282 1.29 -0.06 3 22 None
SPCX Options Chain 140.57 Call 157.50 8/21 No 1.30 1.33 1.33 +0.56 +72.73% 8,217 1,054 0.79 0.20 5 35 None
HPE Options Chain 58.84 Call 59.00 8/28 No 1.78 2.07 2.03 -0.65 -24.26% 8,176 110 0.60 0.45 8 52 None
CTSH Options Chain 58.79 Call 52.50 8/21 No 3.50 5.50 4.50 -1.04 -18.78% 8,165 1,900 1.54 0.97 15 69 None
FIGR Options Chain 31.43 Put 31.50 8/21 No 0.10 0.35 0.20 -1.20 -85.72% 8,145 37 0.99 -0.09 3 20 None
LYG Options Chain 6.26 Put 6.00 10/16 No 0.15 0.25 0.20 0.00 0.00% 8,144 8,185 0.30 -0.36 9 42 None
HTZ Options Chain 2.27 Put 2.00 8/21 No 0.03 0.04 0.04 0.00 0.00% 8,143 22,063 1.13 -0.22 11 21 None
FIGR Options Chain 31.43 Put 28.50 8/21 No 0.00 0.70 0.05 -0.25 -83.34% 8,135 8,274 2.22 0.00 3 20 None
PLTR Options Chain 173.99 Call 172.50 8/21 No 3.60 3.65 3.60 -1.35 -27.28% 8,101 2,157 0.49 0.52 11 51 None
NVDA Options Chain 224.72 Call 235.00 8/28 Yes 3.50 3.60 3.55 -0.25 -6.58% 8,055 15,550 0.46 0.32 13 58 None
NVDA Options Chain 224.72 Call 250.00 9/18 Yes 2.65 2.70 2.66 -0.17 -6.01% 8,042 50,909 0.38 0.20 13 58 None
RDDT Options Chain 178.26 Call 180.00 8/21 No 0.88 0.99 0.99 -3.88 -79.68% 8,042 5,615 0.77 0.15 11 42 None
XPEV Options Chain 11.74 Call 13.00 8/21 No 0.10 0.12 0.11 +0.08 +266.67% 8,023 11,115 0.72 0.22 12 41 None
AMZN Options Chain 263.18 Call 320.00 8/21 No 0.01 0.02 0.01 -0.01 -50.00% 8,022 45,797 0.69 0.00 9 61 None
MU Options Chain 972.98 Put 600.00 8/21 No 0.02 0.08 0.04 -0.03 -42.86% 7,986 11,708 1.67 0.00 18 75 None
RIVN Options Chain 15.36 Call 15.00 8/21 No 0.27 0.30 0.29 -0.28 -49.13% 7,978 1,963 0.54 0.46 6 37 None
PDD Options Chain 85.04 Put 85.00 8/21 No 0.46 0.68 0.55 -0.95 -63.34% 7,935 11,410 0.36 -0.28 15 25 None
SPCX Options Chain 140.57 Put 139.00 8/21 No 1.61 1.64 1.59 -2.76 -63.45% 7,915 2,096 0.73 -0.23 5 35 None
NOK Options Chain 10.81 Call 11.00 8/21 No 0.23 0.24 0.24 -0.07 -22.59% 7,911 52,128 0.71 0.42 11 45 None
TFC Options Chain 53.10 Put 50.00 10/16 Yes 0.70 1.00 0.95 +0.05 +5.56% 7,893 144 0.24 -0.26 11 66 None
NVDA Options Chain 224.72 Put 217.50 8/19 No 0.24 0.26 0.25 -0.34 -57.63% 7,868 1,503 0.36 -0.11 13 58 None
CLOV Options Chain 4.60 Call 7.00 1/15 No 0.17 0.20 0.19 -0.04 -17.40% 7,864 32,760 0.72 0.17 8 28 None
SMCI Options Chain 39.90 Put 38.00 8/21 No 1.15 1.20 1.18 +0.38 +47.50% 7,862 3,573 0.85 -0.44 15 54 None
HPE Options Chain 58.84 Call 63.00 8/28 No 0.56 0.83 0.87 -0.31 -26.28% 7,840 342 0.59 0.23 8 52 None
FIG Options Chain 25.42 Call 29.00 8/21 No 0.05 0.09 0.08 -0.07 -46.67% 7,772 1,688 0.89 0.08 3 19 None
SPCX Options Chain 140.57 Put 142.00 8/21 No 2.56 2.60 2.54 -3.41 -57.32% 7,768 449 0.74 -0.33 5 35 None
NVDA Options Chain 224.72 Call 212.50 8/19 No 12.55 14.35 14.34 +1.19 +9.05% 7,737 312 0.92 0.97 13 58 None
AMZN Options Chain 263.18 Call 247.50 8/19 No 13.45 14.40 12.91 -3.22 -19.97% 7,719 35 0.51 0.97 9 61 None
SPCX Options Chain 140.57 Call 141.00 8/21 No 7.45 7.80 7.82 +3.42 +77.73% 7,715 3,333 0.73 0.71 5 35 None
SG Options Chain 6.28 Call 8.00 1/15 No 0.60 0.75 0.65 -0.17 -20.74% 7,682 11,891 0.84 0.39 9 29 None
MSFT Options Chain 495.27 Call 490.00 8/21 No 2.02 2.10 2.03 -6.87 -77.20% 7,667 8,417 0.28 0.25 14 72 None
SG Options Chain 6.28 Put 5.00 1/15 No 0.60 0.80 0.72 +0.02 +2.86% 7,656 10,527 0.82 -0.27 9 29 None
INTC Options Chain 103.06 Call 104.00 8/19 No 1.82 1.87 1.84 -0.16 -8.00% 7,621 349 0.68 0.47 5 55 None
MU Options Chain 972.98 Put 1,000.00 8/21 No 22.30 23.00 22.70 -25.40 -52.81% 7,617 4,678 0.69 -0.41 18 75 None
SPCX Options Chain 140.57 Put 146.00 8/21 No 4.35 4.40 4.35 -4.20 -49.13% 7,567 144 0.75 -0.47 5 35 None
CIFR Options Chain 17.90 Call 23.00 8/21 No 0.03 0.06 0.05 -0.04 -44.45% 7,560 13,558 1.22 0.05 5 39 None
VRT Options Chain 294.13 Put 220.00 10/02 No 1.30 2.61 1.76 % 7,560 0 0.58 -0.07 8 55 None
MU Options Chain 972.98 Call 1,150.00 8/21 No 1.85 1.99 1.93 +0.36 +22.93% 7,508 3,983 0.75 0.05 18 75 None
BABA Options Chain 123.90 Call 130.00 8/21 Yes 2.26 2.35 2.35 +0.33 +16.34% 7,502 13,613 0.84 0.33 14 26 None
IREN Options Chain 44.17 Call 48.00 8/21 No 0.72 0.76 0.72 0.00 0.00% 7,502 6,459 0.97 0.28 9 42 None
NBIS Options Chain 277.80 Call 270.00 8/21 No 12.80 13.30 13.18 -6.35 -32.52% 7,502 4,867 1.21 0.51 3 22 None
ASTS Options Chain 70.98 Call 75.00 8/21 No 1.28 1.34 1.35 -0.29 -17.69% 7,423 8,774 0.94 0.31 4 42 None
NVDA Options Chain 224.72 Put 227.50 8/21 No 4.35 4.45 4.39 -0.55 -11.14% 7,398 6,613 0.33 -0.61 13 58 None
AAPL Options Chain 305.77 Call 312.50 8/19 No 0.31 0.36 0.34 -0.37 -52.12% 7,375 1,431 0.25 0.12 10 66 None
HTZ Options Chain 2.27 Call 3.00 8/21 No 0.02 0.03 0.02 -0.03 -60.00% 7,361 84,799 2.30 0.01 11 21 None
SPCX Options Chain 140.57 Call 185.00 9/04 No 0.94 1.03 1.01 +0.28 +38.36% 7,359 485 0.75 0.09 5 35 None
NVDA Options Chain 224.72 Call 250.00 8/28 Yes 0.96 0.99 0.98 -0.14 -12.50% 7,341 18,201 0.47 0.11 13 58 None
TFC Options Chain 53.10 Call 55.00 10/16 Yes 1.15 1.35 1.18 -0.27 -18.63% 7,294 1,164 0.24 0.37 11 66 None
MSTR Options Chain 93.04 Put 95.00 8/21 No 1.75 1.79 1.76 -2.39 -57.59% 7,281 5,216 0.72 -0.34 4 53 None
NVDA Options Chain 224.72 Put 180.00 9/18 Yes 0.60 0.63 0.60 -0.08 -11.77% 7,266 70,095 0.47 -0.06 13 58 None
SPCX Options Chain 140.57 Call 143.00 8/21 No 6.25 6.35 6.40 +2.85 +80.29% 7,258 1,071 0.72 0.64 5 35 None
NKE Options Chain 40.73 Call 39.50 8/21 No 0.41 0.43 0.42 -1.13 -72.91% 7,247 38 0.36 0.40 14 59 None
AMZN Options Chain 263.18 Call 262.50 8/21 No 2.81 2.88 2.87 -0.96 -25.07% 7,246 1,382 0.30 0.46 9 61 None
AMZN Options Chain 263.18 Call 267.50 8/21 No 1.21 1.30 1.25 -0.59 -32.07% 7,244 4,329 0.31 0.25 9 61 None
PFE Options Chain 26.79 Call 26.00 8/21 No 0.88 0.95 0.92 +0.09 +10.85% 7,244 72,027 0.29 0.92 9 59 None
FIG Options Chain 25.42 Call 30.00 8/21 No 0.04 0.05 0.04 -0.04 -50.00% 7,242 6,680 0.98 0.04 3 19 None
NVDA Options Chain 224.72 Put 205.00 8/21 No 0.13 0.15 0.14 -0.05 -26.32% 7,241 27,408 0.49 -0.01 13 58 None
NVDA Options Chain 224.72 Call 220.00 9/18 Yes 13.20 13.35 13.25 -0.30 -2.22% 7,237 39,815 0.39 0.61 13 58 None
NVDA Options Chain 224.72 Call 230.00 9/18 Yes 8.20 8.35 8.27 -0.27 -3.17% 7,196 35,426 0.38 0.45 13 58 None
TSLA Options Chain 341.63 Put 325.00 8/19 No 0.44 0.46 0.45 -0.23 -33.83% 7,186 549 0.44 -0.09 8 57 None
SNAP Options Chain 5.43 Call 5.50 8/21 No 0.04 0.05 0.04 -0.07 -63.64% 7,178 8,091 0.66 0.18 8 31 None
ASTS Options Chain 70.98 Call 80.00 8/21 No 0.49 0.50 0.50 -0.26 -34.22% 7,176 11,000 1.00 0.14 4 42 None
VST Options Chain 148.25 Put 140.00 9/18 No 4.35 4.65 4.45 +0.60 +15.59% 7,171 2,012 0.44 -0.33 7 54 None
SPCX Options Chain 140.57 Call 200.00 12/18 No 8.60 8.85 8.80 +1.60 +22.23% 7,135 15,030 0.69 0.29 5 35 None
AMC Options Chain 2.50 Call 2.50 8/21 No 0.05 0.06 0.06 -0.04 -40.00% 7,125 45,236 0.81 0.39 7 30 None
DELL Options Chain 491.75 Call 600.00 9/18 Yes 12.25 13.25 12.45 -4.00 -24.32% 7,119 7,978 0.82 0.21 13 56 None
ORCL Options Chain 150.76 Call 250.00 12/18 Yes 3.00 3.35 3.19 -0.56 -14.94% 7,110 25,501 0.68 0.12 9 66 None
SMCI Options Chain 39.90 Call 45.00 8/21 No 0.11 0.13 0.13 -0.19 -59.38% 7,089 15,565 1.00 0.07 15 54 None
MU Options Chain 972.98 Call 1,070.00 8/21 No 9.60 10.30 10.00 +3.90 +63.94% 7,080 1,300 0.69 0.24 18 75 None
SNAP Options Chain 5.43 Call 6.00 10/16 No 0.21 0.22 0.22 -0.06 -21.43% 7,078 29,713 0.56 0.32 8 31 None
RKLB Options Chain 80.13 Call 85.00 8/21 No 1.76 1.83 1.80 +0.30 +20.00% 7,072 5,031 0.87 0.37 7 44 None
TSLA Options Chain 341.63 Call 370.00 8/21 No 0.43 0.45 0.44 -0.46 -51.12% 7,052 10,442 0.51 0.08 8 57 None
OPEN Options Chain 3.68 Put 3.50 8/21 No 0.08 0.10 0.09 +0.02 +28.58% 7,034 5,549 0.77 -0.43 5 31 None
PTON Options Chain 5.61 Call 6.00 10/16 No 0.15 0.19 0.19 -0.13 -40.63% 7,032 22,007 0.46 0.29 11 33 None
SPCX Options Chain 140.57 Call 160.00 8/28 No 2.60 2.67 2.65 +0.95 +55.89% 7,003 3,804 0.71 0.26 5 35 None
MSFT Options Chain 495.27 Put 480.00 8/21 No 5.65 5.85 5.82 +4.21 +261.50% 6,926 8,242 0.29 -0.49 14 72 None
TSLA Options Chain 341.63 Call 337.50 8/21 No 6.90 7.05 6.91 -2.69 -28.03% 6,917 1,526 0.41 0.57 8 57 None
GRAB Options Chain 3.62 Call 4.00 8/21 No 0.00 0.01 0.01 -0.02 -66.67% 6,889 12,851 0.72 0.01 16 43 None
META Options Chain 590.27 Call 620.00 8/21 No 0.35 0.40 0.39 -1.51 -79.48% 6,886 10,073 0.44 0.04 14 74 None
CRCL Options Chain 71.00 Call 82.00 8/21 No 0.68 0.73 0.75 +0.30 +66.67% 6,842 122 0.93 0.18 3 21 None
CIFR Options Chain 17.90 Call 21.00 8/21 No 0.17 0.21 0.19 0.00 0.00% 6,836 2,213 1.21 0.17 5 39 None
NVDA Options Chain 224.72 Put 210.00 8/21 No 0.22 0.23 0.23 -0.09 -28.13% 6,836 29,893 0.42 -0.03 13 58 None
NFLX Options Chain 78.33 Call 81.00 8/21 No 0.08 0.09 0.08 -0.30 -78.95% 6,822 10,176 0.39 0.06 7 56 None
NKE Options Chain 40.73 Put 40.00 8/21 No 1.12 1.22 1.14 +0.84 +280.00% 6,807 23,194 0.38 -0.71 14 59 None
NU Options Chain 15.23 Call 19.00 11/20 No 0.23 0.27 0.26 -0.11 -29.73% 6,796 495 0.43 0.17 16 55
Growth Stock List
RIVN Options Chain 15.36 Call 16.00 8/21 No 0.06 0.07 0.06 -0.10 -62.50% 6,788 8,695 0.61 0.12 6 37 None
VG Options Chain 14.09 Call 15.00 9/18 No 0.50 0.60 0.52 -0.16 -23.53% 6,774 45,616 0.61 0.35 15 45 None
SNDK Options Chain 1,641.11 Put 1,500.00 8/21 No 3.30 3.50 3.40 -18.60 -84.55% 6,764 2,009 1.00 -0.04 3 22 None
CLOV Options Chain 4.60 Put 4.50 8/21 No 0.21 0.33 0.26 +0.15 +136.37% 6,763 8,227 1.04 -0.77 8 28 None
AMZN Options Chain 263.18 Call 250.00 8/19 No 11.00 11.80 10.65 -2.31 -17.83% 6,744 56 0.45 0.94 9 61 None
BMNR Options Chain 18.06 Call 19.00 8/21 No 0.48 0.51 0.49 +0.15 +44.12% 6,726 24,680 0.79 0.45 12 36 None
RKLB Options Chain 80.13 Call 90.00 8/21 No 0.69 0.72 0.71 +0.08 +12.70% 6,723 6,842 0.90 0.18 7 44 None
AAPL Options Chain 305.77 Put 330.00 8/21 No 23.10 25.65 23.65 -0.55 -2.28% 6,718 1,971 0.62 -0.99 10 66 None
BABA Options Chain 123.90 Call 150.00 9/18 Yes 1.03 1.15 1.08 +0.12 +12.50% 6,702 27,188 0.50 0.13 14 26 None
MARA Options Chain 9.19 Call 11.00 8/21 No 0.05 0.06 0.05 +0.01 +25.00% 6,694 7,313 0.96 0.12 5 39 None
GOOGL Options Chain 347.27 Call 350.00 8/19 No 0.85 1.00 0.96 -1.24 -56.37% 6,684 4,350 0.29 0.22 11 65 None
RIVN Options Chain 15.36 Put 14.00 9/18 No 0.50 0.55 0.55 +0.20 +57.15% 6,682 9,118 0.55 -0.30 6 37 None
AES Options Chain 14.73 Put 14.00 11/20 No 0.13 0.15 0.14 -0.10 -41.67% 6,681 12,848 0.14 -0.08 10 40 None
BAC Options Chain 64.48 Call 65.00 8/21 No 0.17 0.18 0.17 -0.20 -54.06% 6,677 36,820 0.20 0.22 10 65 None
AAPL Options Chain 305.77 Call 315.00 8/19 No 0.16 0.18 0.17 -0.21 -55.27% 6,676 3,061 0.26 0.07 10 66 None
NFLX Options Chain 78.33 Call 79.00 8/21 No 0.23 0.25 0.25 -0.67 -72.83% 6,666 11,916 0.36 0.17 7 56 None
TSLA Options Chain 341.63 Call 342.50 8/21 No 4.60 4.70 4.70 -2.15 -31.39% 6,658 3,689 0.42 0.43 8 57 None
CRM Options Chain 196.20 Put 180.00 8/21 No 0.41 0.58 0.47 +0.23 +95.84% 6,652 4,740 0.48 -0.09 15 70 None
SMCI Options Chain 39.90 Call 31.00 8/21 No 7.25 7.80 7.85 -0.91 -10.39% 6,643 25,800 1.88 0.98 15 54 None
SNDK Options Chain 1,641.11 Put 1,600.00 8/21 No 11.70 12.00 11.82 -42.52 -78.25% 6,632 3,597 0.97 -0.13 3 22 None
NFLX Options Chain 78.33 Call 76.00 8/21 No 1.11 1.14 1.13 -1.53 -57.52% 6,631 5,264 0.34 0.52 7 56 None
F Options Chain 14.37 Call 15.00 9/18 No 0.19 0.22 0.20 -0.12 -37.50% 6,627 40,862 0.31 0.27 9 48 None
CIFR Options Chain 17.90 Put 16.50 8/21 No 0.17 0.21 0.18 -0.22 -55.00% 6,620 1,696 1.12 -0.14 5 39 None
ECHO Options Chain 92.25 Put 135.00 8/21 No 40.70 44.10 42.50 -0.90 -2.08% 6,610 2,500 3.03 -1.00 4 54 None
RIOT Options Chain 19.07 Put 18.00 8/21 No 0.10 0.12 0.12 -0.23 -65.72% 6,604 10,780 0.89 -0.12 5 43 None
MU Options Chain 972.98 Call 1,030.00 8/21 No 20.65 21.80 21.26 +8.67 +68.87% 6,588 2,715 0.67 0.43 18 75 None
TSLA Options Chain 341.63 Put 345.00 8/21 No 9.10 9.25 9.14 +0.89 +10.79% 6,573 2,717 0.43 -0.64 8 57 None
TSLA Options Chain 341.63 Put 350.00 8/19 No 11.30 11.95 11.58 +1.18 +11.35% 6,571 120 0.44 -0.82 8 57 None
INTC Options Chain 103.06 Call 115.00 8/21 No 0.35 0.37 0.36 -0.10 -21.74% 6,567 12,266 0.75 0.10 5 55 None
NKE Options Chain 40.73 Call 50.00 9/18 No 0.04 0.05 0.04 -0.05 -55.56% 6,541 21,773 0.42 0.02 14 59 None
NVDA Options Chain 224.72 Put 237.50 8/19 No 12.15 12.60 12.38 -0.42 -3.29% 6,525 141 0.46 -0.98 13 58 None
IREN Options Chain 44.17 Put 40.00 11/20 Yes 5.60 6.40 6.00 -0.32 -5.07% 6,512 7,286 0.99 -0.30 9 42 None
SPCX Options Chain 140.57 Call 155.00 9/18 No 7.95 8.10 8.10 +2.30 +39.66% 6,507 12,721 0.66 0.43 5 35 None
INTC Options Chain 103.06 Call 108.00 8/19 No 0.62 0.63 0.63 -0.19 -23.18% 6,498 4,855 0.70 0.22 5 55 None
META Options Chain 590.27 Call 670.00 8/21 No 0.07 0.09 0.09 -0.11 -55.00% 6,485 15,708 0.63 0.00 14 74 None
NVDA Options Chain 224.72 Put 230.00 8/21 No 6.00 6.20 6.10 -0.50 -7.58% 6,480 9,853 0.33 -0.72 13 58 None
NVDA Options Chain 224.72 Call 210.00 8/21 No 15.30 15.65 15.50 -0.10 -0.65% 6,479 34,937 0.45 0.97 13 58 None
PTEN Options Chain 11.39 Call 13.00 9/18 No 0.40 0.50 0.45 +0.23 +104.55% 6,472 65 0.54 0.36 8 42 None
SMCI Options Chain 39.90 Call 38.00 8/21 No 1.45 1.52 1.48 -1.15 -43.73% 6,445 6,782 0.81 0.56 15 54 None
NUAI Options Chain 5.11 Call 6.00 8/21 No 0.15 0.25 0.20 -0.05 -20.00% 6,432 18,743 1.91 0.29 3 16 None
AAOI Options Chain 150.99 Call 180.00 8/21 No 1.60 1.80 1.74 +0.24 +16.00% 6,429 1,412 1.36 0.16 8 44 None
TSLA Options Chain 341.63 Call 335.00 8/21 No 8.30 8.45 8.37 -2.77 -24.87% 6,422 4,698 0.41 0.64 8 57 None
ONDS Options Chain 9.17 Put 9.00 8/21 No 0.30 0.32 0.32 +0.03 +10.35% 6,421 10,912 0.82 -0.49 9 38 None
INTC Options Chain 103.06 Call 135.00 9/18 No 1.32 1.37 1.36 +0.01 +0.75% 6,419 31,029 0.73 0.13 5 55 None
INDI Options Chain 4.68 Call 7.50 9/18 No 0.10 0.20 0.20 +0.05 +33.34% 6,419 524 1.42 0.21 6 29 None
NVDA Options Chain 224.72 Put 170.00 8/21 No 0.01 0.02 0.02 0.00 0.00% 6,402 24,837 0.96 0.00 13 58 None
ONDS Options Chain 9.17 Call 12.00 9/18 No 0.20 0.22 0.21 -0.08 -27.59% 6,398 17,509 0.92 0.20 9 38 None
GME Options Chain 18.68 Call 19.00 8/21 No 0.09 0.10 0.09 -0.07 -43.75% 6,396 6,944 0.39 0.23 15 41 None
SNXX Options Chain 16.19 Call 20.00 8/21 No 1.05 1.20 1.20 +0.76 +172.73% 6,388 4,360 1.93 0.44 3 18 None
CRWV Options Chain 105.18 Put 100.00 8/21 No 1.48 1.54 1.51 -0.57 -27.41% 6,380 8,215 0.87 -0.25 3 22 None
KR Options Chain 56.69 Put 55.00 8/21 No 0.21 0.38 0.30 +0.07 +30.44% 6,376 3,318 0.32 -0.26 10 57 None
TTD Options Chain 14.14 Call 14.50 8/21 No 0.07 0.08 0.07 -0.16 -69.57% 6,373 10,117 0.69 0.16 11 40 None
META Options Chain 590.27 Call 680.00 8/21 No 0.05 0.08 0.07 -0.11 -61.12% 6,367 10,002 0.66 0.00 14 74 None
SPCX Options Chain 140.57 Put 150.00 8/21 No 6.70 6.85 6.65 -5.04 -43.12% 6,357 19,441 0.77 -0.60 5 35 None
NNBR Options Chain 3.93 Call 7.50 3/19 No 0.40 0.60 0.60 -0.02 -3.23% 6,356 832 0.96 0.44 7 29 None
WBD Options Chain 27.75 Put 20.00 10/16 No 0.05 0.06 0.06 -0.01 -14.29% 6,347 241,974 0.46 0.00 3 19 None
SPCX Options Chain 140.57 Put 149.00 8/21 No 6.05 6.15 6.25 -4.97 -44.30% 6,338 33 0.76 -0.57 5 35 None
MSFT Options Chain 495.27 Call 485.00 8/21 No 3.45 3.60 3.59 -9.03 -71.56% 6,331 1,993 0.28 0.37 14 72 None
NOK Options Chain 10.81 Call 11.50 8/21 No 0.09 0.10 0.09 -0.08 -47.06% 6,328 6,492 0.72 0.21 11 45 None
NVDA Options Chain 224.72 Call 280.00 9/18 Yes 0.48 0.50 0.51 -0.06 -10.53% 6,327 18,714 0.41 0.05 13 58 None
GOOGL Options Chain 347.27 Call 350.00 8/21 No 2.00 2.06 2.04 -1.16 -36.25% 6,327 20,425 0.30 0.31 11 65 None
RIVN Options Chain 15.36 Call 15.50 8/21 No 0.11 0.15 0.13 -0.18 -58.07% 6,310 2,437 0.56 0.25 6 37 None
PLTR Options Chain 173.99 Put 175.00 8/21 No 4.75 4.90 4.84 +0.36 +8.04% 6,310 4,360 0.49 -0.60 11 51 None
ONDS Options Chain 9.17 Put 8.50 8/21 No 0.11 0.13 0.12 -0.01 -7.70% 6,303 5,540 0.83 -0.25 9 38 None
SLN Options Chain 13.52 Call 15.00 10/16 No 1.75 2.30 1.80 -0.20 -10.00% 6,301 4,482 0.89 0.56 8 29 None
SOUN Options Chain 7.43 Call 8.00 8/28 No 0.08 0.09 0.09 -0.09 -50.00% 6,277 3,481 0.76 0.19 3 16 None
SPCX Options Chain 140.57 Put 110.00 9/25 No 1.37 1.51 1.45 -0.61 -29.62% 6,272 751 0.70 -0.09 5 35 None
AMZN Options Chain 263.18 Call 272.50 8/21 No 0.50 0.54 0.50 -0.31 -38.28% 6,269 8,812 0.32 0.12 9 61 None
SOFI Options Chain 18.30 Call 18.50 8/28 No 0.53 0.55 0.53 -0.01 -1.86% 6,267 9,792 0.48 0.47 10 50 None
NEE Options Chain 85.85 Put 85.00 8/21 No 0.20 0.48 0.36 -0.08 -18.19% 6,224 2,032 0.23 -0.29 11 73 None
T Options Chain 24.89 Call 25.00 8/21 No 0.12 0.17 0.16 -0.07 -30.44% 6,216 27,162 0.25 0.35 15 67 None
SMCI Options Chain 39.90 Call 41.00 8/21 No 0.48 0.51 0.50 -0.63 -55.76% 6,215 23,175 0.88 0.25 15 54 None
AMC Options Chain 2.50 Call 3.00 8/21 No 0.01 0.02 0.02 -0.01 -33.34% 6,204 97,116 1.42 0.01 7 30 None
HTZ Options Chain 2.27 Call 2.00 9/18 No 0.30 0.37 0.33 -0.09 -21.43% 6,198 44,118 0.98 0.66 11 21 None
TSM Options Chain 425.20 Put 400.00 8/21 No 0.40 0.46 0.43 -0.38 -46.92% 6,198 17,824 0.45 -0.05 23 66
Dividend Stock List
RUM Options Chain 7.45 Put 6.50 9/25 No 0.15 0.20 0.16 -0.15 -48.39% 6,193 2 0.80 -0.13 7 28 None
MARA Options Chain 9.19 Call 10.50 8/21 No 0.11 0.12 0.11 +0.05 +83.34% 6,167 48,238 0.92 0.22 5 39 None
MRVL Options Chain 221.60 Call 260.00 8/21 No 1.15 1.23 1.19 +0.61 +105.18% 6,164 9,041 0.81 0.13 10 60 None
IREN Options Chain 44.17 Call 45.00 8/21 No 1.74 1.79 1.76 +0.18 +11.40% 6,162 12,930 0.94 0.51 9 42 None
MSFT Options Chain 495.27 Call 480.00 8/21 No 5.60 5.90 5.73 -10.76 -65.26% 6,160 25,139 0.28 0.51 14 72 None
IREN Options Chain 44.17 Call 65.00 9/18 Yes 0.90 1.03 0.98 +0.03 +3.16% 6,153 30,484 1.04 0.16 9 42 None
BE Options Chain 231.16 Call 230.00 8/21 No 10.90 11.10 10.85 -0.35 -3.13% 6,150 18,919 1.06 0.55 5 54 None
ECHO Options Chain 92.25 Put 140.00 8/21 No 45.70 49.10 47.50 -0.90 -1.86% 6,100 2,700 3.22 -1.00 4 54 None
TSLA Options Chain 341.63 Call 360.00 8/19 No 0.29 0.31 0.29 -0.74 -71.85% 6,099 1,610 0.50 0.07 8 57 None
NXE Options Chain 10.39 Call 11.00 9/18 No 0.65 0.70 0.69 +0.22 +46.81% 6,087 7,852 0.61 0.49 7 40 None
WBD Options Chain 27.75 Put 20.00 12/18 No 0.14 0.22 0.20 -0.01 -4.77% 6,086 170,327 0.41 -0.02 3 19 None
INTC Options Chain 103.06 Call 110.00 8/19 No 0.33 0.35 0.34 -0.18 -34.62% 6,083 1,562 0.71 0.13 5 55 None
NFLX Options Chain 78.33 Put 77.00 8/21 No 1.58 1.66 1.62 +0.88 +118.92% 6,066 4,907 0.35 -0.62 7 56 None
WMT Options Chain 115.30 Put 100.00 9/04 Yes 0.03 0.51 0.12 0.00 0.00% 6,057 81 0.37 -0.04 10 57 None
CCXI Options Chain 17.16 Call 20.00 8/21 No 0.50 0.60 0.50 -0.15 -23.08% 6,053 6,945 1.91 0.23 3 18 None
NXE Options Chain 10.39 Call 11.00 11/20 No 1.25 1.35 1.35 +0.15 +12.50% 6,047 1,134 0.62 0.55 7 40 None
T Options Chain 24.89 Put 23.50 8/21 No 0.01 0.03 0.01 -0.01 -50.00% 6,039 3,749 0.31 -0.06 15 67 None
SLN Options Chain 13.52 Call 20.00 10/16 No 0.65 1.05 0.80 -0.20 -20.00% 6,025 10 0.96 0.25 8 29 None
SLN Options Chain 13.52 Call 15.00 9/18 No 0.85 1.85 1.10 -0.26 -19.12% 6,014 6,123 0.86 0.52 8 29 None
SKHY Options Chain 166.60 Call 175.00 8/21 No 4.60 5.10 4.88 +1.27 +35.18% 6,012 7,348 0.89 0.43 3 22 None
BRUN Options Chain 22.93 Put 15.00 9/18 No 0.20 0.45 0.30 +0.05 +20.00% 6,012 3,002 1.16 -0.07 6 22 None
SOFI Options Chain 18.30 Call 22.00 9/18 No 0.15 0.17 0.16 -0.01 -5.89% 6,006 145,417 0.50 0.14 10 50 None
ORCL Options Chain 150.76 Call 200.00 10/16 Yes 2.98 3.30 3.05 -0.71 -18.89% 6,003 19,328 0.68 0.16 9 66 None
XPEV Options Chain 11.74 Call 12.50 9/04 Yes 0.62 0.74 0.64 +0.13 +25.49% 6,001 108 0.72 0.48 12 41 None
SLN Options Chain 13.52 Call 20.00 9/18 No 0.15 0.55 0.50 0.00 0.00% 6,000 6,032 0.91 0.18 8 29 None
GOOG Options Chain 344.78 Call 362.50 8/21 No 0.23 0.25 0.24 -0.22 -47.83% 5,995 1,606 0.34 0.05 15 73 None
SPCX Options Chain 140.57 Put 144.00 8/21 No 3.35 3.45 3.38 -3.82 -53.06% 5,974 228 0.74 -0.40 5 35 None
GOOG Options Chain 344.78 Call 357.50 8/21 No 0.43 0.46 0.43 -0.34 -44.16% 5,971 998 0.32 0.09 15 73 None
MSFT Options Chain 495.27 Call 490.00 8/19 No 0.93 1.00 0.99 -6.90 -87.46% 5,964 411 0.28 0.19 14 72 None
BAC Options Chain 64.48 Put 63.00 8/21 No 0.20 0.22 0.22 +0.07 +46.67% 5,962 4,103 0.21 -0.24 10 65 None
AMZN Options Chain 263.18 Call 275.00 8/28 No 1.18 1.28 1.22 -0.32 -20.78% 5,950 12,334 0.29 0.18 9 61 None
SOFI Options Chain 18.30 Call 18.00 8/21 No 0.57 0.60 0.57 0.00 0.00% 5,945 39,247 0.52 0.64 10 50 None
SPCX Options Chain 140.57 Put 129.00 8/21 No 0.26 0.28 0.25 -0.80 -76.19% 5,913 1,404 0.77 -0.06 5 35 None
MU Options Chain 972.98 Call 1,020.00 8/21 No 24.80 25.80 25.47 +10.47 +69.80% 5,901 1,562 0.67 0.48 18 75 None
SPCX Options Chain 140.57 Put 125.00 8/21 No 0.13 0.14 0.14 -0.42 -75.00% 5,893 56,466 0.81 -0.04 5 35 None
SPCX Options Chain 140.57 Call 150.00 9/18 No 9.75 10.00 9.92 +2.59 +35.34% 5,870 34,881 0.65 0.49 5 35 None
SPCX Options Chain 140.57 Call 175.00 8/21 No 0.16 0.18 0.16 +0.01 +6.67% 5,862 9,755 0.90 0.03 5 35 None