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 219.22 Call 225.00 8/07 No 0.28 0.29 0.28 -0.58 -67.45% 268,551 45,083 0.43 0.13 13 58 None
NVDA Options Chain 219.22 Call 222.50 8/07 No 0.64 0.65 0.64 -0.87 -57.62% 162,787 29,084 0.42 0.26 13 58 None
NVDA Options Chain 219.22 Call 220.00 8/07 No 1.39 1.41 1.40 -1.09 -43.78% 154,444 55,069 0.42 0.45 13 58 None
NVDA Options Chain 219.22 Put 215.00 8/07 No 0.68 0.69 0.70 -0.48 -40.68% 111,968 9,419 0.44 -0.24 13 58 None
NVDA Options Chain 219.22 Call 227.50 8/07 No 0.13 0.14 0.13 -0.35 -72.92% 110,712 17,083 0.44 0.06 13 58 None
NVDA Options Chain 219.22 Call 230.00 8/07 No 0.07 0.08 0.07 -0.20 -74.08% 102,788 29,985 0.47 0.03 13 58 None
NVDA Options Chain 219.22 Put 217.50 8/07 No 1.39 1.41 1.41 -0.59 -29.50% 99,995 6,188 0.43 -0.37 13 58 None
SPCX Options Chain 108.27 Put 100.00 8/07 Yes 0.28 0.29 0.28 -1.35 -82.83% 97,756 82,119 1.33 -0.09 3 33 None
AAPL Options Chain 311.00 Call 320.00 8/07 No 0.19 0.20 0.19 -0.36 -65.46% 92,088 22,811 0.37 0.06 9 66 None
AAPL Options Chain 311.00 Call 315.00 8/07 No 0.80 0.81 0.81 -0.62 -43.36% 78,410 14,883 0.34 0.19 9 66 None
AAPL Options Chain 311.00 Call 317.50 8/07 No 0.40 0.41 0.40 -0.49 -55.06% 76,339 8,239 0.35 0.10 9 66 None
NVDA Options Chain 219.22 Put 220.00 8/07 No 2.60 2.63 2.60 -0.55 -17.46% 68,698 6,402 0.42 -0.55 13 58 None
SPCX Options Chain 108.27 Put 110.00 8/07 Yes 2.84 2.86 2.85 -3.11 -52.19% 59,921 41,882 1.30 -0.47 3 33 None
SPCX Options Chain 108.27 Put 105.00 8/07 Yes 0.99 1.02 1.00 -2.43 -70.85% 52,841 39,627 1.29 -0.23 3 33 None
TSLA Options Chain 321.55 Put 320.00 8/07 No 3.35 3.45 3.35 -0.37 -9.95% 51,581 9,624 0.50 -0.41 8 58 None
SPCX Options Chain 108.27 Call 120.00 8/07 Yes 0.51 0.53 0.54 -0.98 -64.48% 47,829 18,199 1.44 0.15 3 33 None
TSLA Options Chain 321.55 Call 325.00 8/07 No 1.62 1.65 1.66 -1.44 -46.46% 46,708 14,682 0.50 0.37 8 58 None
TSLA Options Chain 321.55 Call 320.00 8/07 No 3.45 3.55 3.49 -1.88 -35.01% 46,390 8,413 0.49 0.59 8 58 None
AAPL Options Chain 311.00 Put 310.00 8/07 No 1.87 1.89 1.88 -0.49 -20.68% 46,308 8,821 0.32 -0.52 9 66 None
SPCX Options Chain 108.27 Call 110.00 8/07 Yes 3.00 3.10 3.05 -1.19 -28.07% 42,645 13,302 1.30 0.53 3 33 None
SPCX Options Chain 108.27 Call 115.00 8/07 Yes 1.28 1.32 1.31 -1.25 -48.83% 41,920 15,411 1.36 0.30 3 33 None
POET Options Chain 8.07 Call 9.00 8/14 Yes 0.54 0.58 0.56 +0.21 +60.00% 41,180 2,289 1.37 0.47 7 32 None
NVDA Options Chain 219.22 Put 210.00 8/07 No 0.15 0.16 0.15 -0.24 -61.54% 40,740 15,226 0.51 -0.08 13 58 None
CMG Options Chain 34.50 Call 37.00 8/21 No 0.13 0.20 0.19 -0.22 -53.66% 40,621 43,214 0.40 0.13 10 55 None
TSLA Options Chain 321.55 Put 315.00 8/07 No 1.47 1.49 1.48 -0.49 -24.88% 39,841 4,440 0.50 -0.23 8 58 None
MSFT Options Chain 485.73 Call 500.00 8/07 No 2.16 2.30 2.24 +0.90 +67.17% 39,740 7,980 0.35 0.32 14 72 None
NVDA Options Chain 219.22 Put 212.50 8/07 No 0.31 0.32 0.33 -0.34 -50.75% 35,737 4,240 0.47 -0.15 13 58 None
RKLB Options Chain 74.82 Call 80.00 8/07 No 0.56 0.58 0.57 -0.13 -18.58% 35,686 19,797 1.08 0.31 7 44 None
TSLA Options Chain 321.55 Call 322.50 8/07 No 2.40 2.43 2.41 -1.69 -41.22% 34,371 6,615 0.49 0.48 8 58 None
TSLA Options Chain 321.55 Put 317.50 8/07 No 2.28 2.31 2.26 -0.51 -18.42% 33,674 1,316 0.50 -0.31 8 58 None
TSLA Options Chain 321.55 Call 330.00 8/07 No 0.71 0.74 0.73 -0.96 -56.81% 33,279 21,871 0.52 0.20 8 58 None
PLTR Options Chain 158.43 Call 160.00 8/07 Yes 0.63 0.65 0.63 -1.61 -71.88% 32,129 15,108 0.64 0.19 12 53 None
MU Options Chain 876.20 Call 900.00 8/07 No 14.00 14.50 14.05 -13.64 -49.26% 31,180 6,637 0.94 0.48 12 68 None
NVDA Options Chain 219.22 Call 217.50 8/07 No 2.67 2.70 2.70 -1.10 -28.95% 31,152 27,617 0.43 0.63 13 58 None
AAPL Options Chain 311.00 Call 325.00 8/07 No 0.04 0.05 0.05 -0.16 -76.19% 29,965 10,439 0.40 0.01 9 66 None
MSFT Options Chain 485.73 Call 510.00 8/07 No 0.35 0.40 0.38 0.00 0.00% 29,486 3,868 0.36 0.07 14 72 None
AAPL Options Chain 311.00 Call 312.50 8/07 No 1.48 1.50 1.49 -0.77 -34.08% 29,267 9,957 0.33 0.31 9 66 None
SOUN Options Chain 6.43 Call 8.00 8/07 No 0.02 0.03 0.02 -0.07 -77.78% 28,543 13,537 1.54 0.11 3 16 None
AAPL Options Chain 311.00 Put 312.50 8/07 No 3.20 3.40 3.28 -0.22 -6.29% 28,233 3,680 0.32 -0.69 9 66 None
NVDA Options Chain 219.22 Call 225.00 8/10 No 0.77 0.79 0.78 -0.70 -47.30% 27,194 4,267 0.32 0.23 13 58 None
HTZ Options Chain 1.56 Call 2.00 9/18 Yes 0.21 0.22 0.18 +0.02 +12.50% 26,430 3,850 1.27 0.46 10 20 None
HTZ Options Chain 1.56 Put 2.00 9/18 Yes 0.46 0.48 0.47 -0.15 -24.20% 26,198 5,897 1.37 -0.54 10 20 None
TSLA Options Chain 321.55 Put 310.00 8/07 No 0.52 0.53 0.52 -0.42 -44.69% 25,622 5,541 0.51 -0.10 8 58 None
TTWO Options Chain 234.91 Call 270.00 9/18 Yes 6.50 6.80 6.70 +0.30 +4.69% 25,223 27,182 0.55 0.25 3 56 None
NVDA Options Chain 219.22 Put 222.50 8/07 No 4.30 4.40 4.36 -0.41 -8.60% 25,104 5,147 0.42 -0.74 13 58 None
TTWO Options Chain 234.91 Call 310.00 9/18 Yes 1.65 2.50 2.25 +0.28 +14.22% 25,026 28,250 0.59 0.09 3 56 None
PLTR Options Chain 158.43 Put 150.00 8/07 Yes 0.39 0.41 0.42 -0.04 -8.70% 24,674 12,091 0.65 -0.17 12 53 None
AAPL Options Chain 311.00 Call 322.50 8/07 No 0.09 0.10 0.10 -0.24 -70.59% 24,567 7,408 0.39 0.03 9 66 None
AAPL Options Chain 311.00 Put 307.50 8/07 No 0.95 0.97 0.95 -0.51 -34.94% 24,468 2,725 0.33 -0.35 9 66 None
NVDA Options Chain 219.22 Call 232.50 8/07 No 0.03 0.04 0.04 -0.12 -75.00% 23,701 5,858 0.51 0.01 13 58 None
SPCX Options Chain 108.27 Put 90.00 8/07 Yes 0.04 0.05 0.05 -0.25 -83.34% 23,569 39,696 1.72 -0.01 3 33 None
NVDA Options Chain 219.22 Call 230.00 8/21 No 2.52 2.55 2.54 -0.45 -15.05% 23,438 79,260 0.37 0.28 13 58 None
RUN Options Chain 10.49 Call 11.00 9/18 Yes 0.57 0.64 0.59 -0.60 -50.42% 23,249 27,126 0.82 0.38 16 55 None
AAPL Options Chain 311.00 Call 310.00 8/07 No 2.59 2.60 2.60 -0.80 -23.53% 23,032 24,091 0.32 0.48 9 66 None
NVDA Options Chain 219.22 Call 220.00 8/10 No 2.27 2.30 2.30 -0.95 -29.24% 22,538 8,263 0.32 0.46 13 58 None
INTC Options Chain 101.06 Call 110.00 8/07 No 0.09 0.10 0.09 -0.40 -81.64% 21,948 14,758 0.95 0.06 5 56 None
MU Options Chain 876.20 Put 800.00 8/07 No 0.55 0.59 0.60 -3.83 -86.46% 21,671 14,345 1.09 -0.03 12 68 None
CMG Options Chain 34.50 Call 36.00 8/21 No 0.26 0.31 0.33 -0.29 -46.78% 21,257 5,314 0.39 0.21 10 55 None
NVDA Options Chain 219.22 Call 230.00 8/14 No 1.19 1.21 1.20 -0.47 -28.15% 21,090 14,350 0.37 0.20 13 58 None
MRK Options Chain 128.66 Call 135.00 8/07 Yes 0.05 0.06 0.05 -0.10 -66.67% 21,084 851 0.50 0.06 8 65 None
SPCX Options Chain 108.27 Put 115.00 8/07 Yes 6.00 6.20 6.11 -3.18 -34.23% 20,872 19,051 1.33 -0.70 3 33 None
SOUN Options Chain 6.43 Call 7.50 8/07 No 0.06 0.07 0.07 -0.07 -50.00% 20,834 8,339 1.43 0.31 3 16 None
AAPL Options Chain 311.00 Put 315.00 8/07 No 5.00 5.25 5.22 +0.12 +2.36% 20,602 4,920 0.34 -0.81 9 66 None
MSFT Options Chain 485.73 Call 495.00 8/07 No 4.35 4.70 4.70 +2.25 +91.84% 20,137 2,639 0.35 0.51 14 72 None
SPCX Options Chain 108.27 Call 112.00 8/07 Yes 2.18 2.22 2.20 -1.25 -36.24% 20,072 6,043 1.32 0.44 3 33 None
SPCX Options Chain 108.27 Call 125.00 8/07 Yes 0.22 0.23 0.23 -0.70 -75.27% 19,852 15,819 1.52 0.08 3 33 None
TSLA Options Chain 321.55 Put 325.00 8/07 No 6.45 6.60 6.55 +0.15 +2.35% 19,361 3,341 0.51 -0.63 8 58 None
PLTR Options Chain 158.43 Put 155.00 8/07 Yes 1.75 1.78 1.78 +0.29 +19.47% 19,116 13,952 0.63 -0.49 12 53 None
SPCX Options Chain 108.27 Call 120.00 8/14 Yes 2.79 2.85 2.79 -0.66 -19.13% 18,827 5,213 0.97 0.31 3 33 None
AMZN Options Chain 272.65 Call 275.00 8/07 No 1.55 1.58 1.54 -0.66 -30.00% 18,705 15,265 0.39 0.39 9 60 None
INTC Options Chain 101.06 Call 100.00 8/07 No 2.31 2.40 2.33 -0.97 -29.40% 18,666 9,612 0.89 0.59 5 56 None
NVDA Options Chain 219.22 Call 225.00 8/14 No 2.33 2.36 2.35 -0.65 -21.67% 18,582 33,658 0.37 0.33 13 58 None
HTZ Options Chain 1.56 Call 2.00 8/21 Yes 0.12 0.14 0.13 +0.04 +44.45% 18,169 8,095 1.47 0.38 10 20 None
TSLA Options Chain 321.55 Put 322.50 8/07 No 4.75 4.85 4.84 -0.21 -4.16% 18,060 4,352 0.50 -0.52 8 58 None
AAPL Options Chain 311.00 Put 305.00 8/07 No 0.45 0.46 0.46 -0.37 -44.58% 17,804 9,624 0.33 -0.22 9 66 None
SKHY Options Chain 151.03 Put 110.00 8/14 No 0.80 0.85 0.84 +0.22 +35.49% 17,745 1,095 1.24 -0.06 3 22 None
SPCX Options Chain 108.27 Put 70.00 9/18 Yes 0.67 0.71 0.69 -0.37 -34.91% 17,316 36,200 0.88 -0.05 3 33 None
SPCX Options Chain 108.27 Put 120.00 8/07 Yes 10.05 10.50 10.50 -2.85 -21.35% 17,181 22,355 1.39 -0.85 3 33 None
NVDA Options Chain 219.22 Call 215.00 8/07 No 4.40 4.55 4.47 -0.96 -17.68% 16,950 28,324 0.44 0.76 13 58 None
IREN Options Chain 38.60 Call 48.00 8/07 No 0.01 0.03 0.01 -0.09 -90.00% 16,694 20,467 1.64 0.01 9 42 None
AMZN Options Chain 272.65 Call 280.00 8/07 No 0.42 0.43 0.41 -0.42 -50.61% 16,437 16,043 0.40 0.15 9 60 None
IREN Options Chain 38.60 Call 45.00 8/07 No 0.05 0.07 0.05 -0.10 -66.67% 16,420 9,650 1.40 0.05 9 42 None
NVDA Options Chain 219.22 Call 225.00 8/21 No 4.00 4.05 4.02 -0.59 -12.80% 16,340 37,170 0.37 0.39 13 58 None
INTC Options Chain 101.06 Call 105.00 8/07 No 0.59 0.61 0.61 -0.79 -56.43% 16,105 10,789 0.92 0.24 5 56 None
NVDA Options Chain 219.22 Call 235.00 8/07 No 0.02 0.03 0.03 -0.08 -72.73% 15,885 13,563 0.57 0.00 13 58 None
NFLX Options Chain 74.20 Call 77.00 8/07 No 0.03 0.04 0.03 -0.12 -80.00% 15,797 17,018 0.50 0.04 9 63 None
TSLA Options Chain 321.55 Put 312.50 8/07 No 0.89 0.91 0.90 -0.47 -34.31% 15,774 1,806 0.50 -0.16 8 58 None
MSFT Options Chain 485.73 Call 505.00 8/07 No 0.94 1.04 1.03 +0.33 +47.15% 15,666 3,594 0.36 0.16 14 72 None
MU Options Chain 876.20 Call 1,000.00 8/07 No 0.35 0.38 0.37 -3.38 -90.14% 15,592 14,207 1.02 0.03 12 68 None
SPCX Options Chain 108.27 Call 113.00 8/07 Yes 1.84 1.87 1.85 -1.30 -41.27% 15,569 3,629 1.33 0.39 3 33 None
PLTR Options Chain 158.43 Call 155.00 8/07 Yes 2.48 2.53 2.49 -2.51 -50.20% 15,510 8,636 0.63 0.51 12 53 None
NBIS Options Chain 215.06 Put 120.00 8/21 No 0.90 1.00 0.94 +0.12 +14.64% 15,436 2,810 1.51 -0.04 3 22 None
MU Options Chain 876.20 Call 950.00 8/07 No 2.48 2.61 2.55 -8.05 -75.95% 15,435 6,787 0.97 0.14 12 68 None
PLTR Options Chain 158.43 Call 157.50 8/07 Yes 1.33 1.35 1.28 -2.07 -61.80% 15,428 8,781 0.63 0.33 12 53 None
PLTR Options Chain 158.43 Put 152.50 8/07 Yes 0.88 0.90 0.89 +0.03 +3.49% 15,363 5,916 0.64 -0.31 12 53 None
RUN Options Chain 10.49 Call 15.00 9/18 Yes 0.10 0.15 0.15 -0.18 -54.55% 15,296 30,007 0.89 0.10 16 55 None
SPCX Options Chain 108.27 Call 111.00 8/07 Yes 2.58 2.62 2.68 -1.20 -30.93% 15,195 4,326 1.31 0.48 3 33 None
INTC Options Chain 101.06 Call 101.00 8/10 No 2.61 2.75 2.69 -1.44 -34.87% 15,003 730 0.67 0.52 5 56 None
PLTR Options Chain 158.43 Call 165.00 8/07 Yes 0.14 0.15 0.15 -0.71 -82.56% 14,922 19,642 0.70 0.05 12 53 None
SPCX Options Chain 108.27 Put 95.00 8/07 Yes 0.09 0.10 0.10 -0.63 -86.31% 14,858 31,445 1.49 -0.03 3 33 None
MSTR Options Chain 97.82 Call 99.00 8/07 No 0.94 1.00 0.98 -1.23 -55.66% 14,691 16,634 0.79 0.34 4 58 None
PFE Options Chain 25.76 Put 25.50 8/07 Yes 0.02 0.03 0.02 -0.07 -77.78% 14,646 1,339 0.27 -0.14 8 64 None
NFLX Options Chain 74.20 Call 75.00 8/07 No 0.16 0.17 0.16 -0.39 -70.91% 14,639 23,166 0.42 0.18 9 63 None
OPEN Options Chain 3.76 Call 3.50 8/07 Yes 0.04 0.05 0.04 -0.25 -86.21% 14,620 2,324 0.94 0.37 6 31 None
CCJ Options Chain 94.27 Put 80.00 9/18 No 1.13 1.32 1.21 -0.06 -4.73% 14,454 2,272 0.49 -0.13 13 56 None
SPCX Options Chain 108.27 Put 109.00 8/07 Yes 2.33 2.38 2.36 -2.94 -55.48% 14,223 4,645 1.29 -0.42 3 33 None
META Options Chain 591.42 Call 615.00 8/07 No 0.32 0.37 0.37 -1.20 -76.44% 14,080 1,183 0.50 0.07 12 73 None
PBR Options Chain 18.36 Call 19.00 8/07 Yes 0.18 0.20 0.19 +0.05 +35.72% 13,966 1,640 0.89 0.31 14 50 None
META Options Chain 591.42 Call 600.00 8/07 No 1.67 1.82 1.74 -2.56 -59.54% 13,958 7,360 0.46 0.25 12 73 None
SNDK Options Chain 1,350.50 Call 1,400.00 8/07 No 4.30 4.50 4.50 -57.50 -92.75% 13,885 2,144 1.34 0.14 3 22 None
GOOGL Options Chain 362.43 Call 370.00 8/07 No 0.28 0.29 0.29 -1.50 -83.80% 13,858 5,880 0.38 0.10 10 65 None
TSLA Options Chain 321.55 Call 327.50 8/07 No 1.07 1.09 1.09 -1.18 -51.99% 13,785 4,062 0.51 0.27 8 58 None
NVDA Options Chain 219.22 Call 240.00 8/07 No 0.01 0.02 0.01 -0.05 -83.34% 13,647 12,903 0.64 0.00 13 58 None
ORCL Options Chain 142.24 Call 150.00 8/07 No 0.42 0.45 0.43 -0.69 -61.61% 13,576 14,246 0.69 0.16 9 60 None
NVDA Options Chain 219.22 Call 222.50 8/10 No 1.36 1.38 1.37 -0.91 -39.92% 13,560 3,175 0.32 0.34 13 58 None
SPCX Options Chain 108.27 Put 107.00 8/07 Yes 1.55 1.60 1.58 -2.67 -62.83% 13,427 5,152 1.28 -0.32 3 33 None
MU Options Chain 876.20 Put 850.00 8/07 No 3.85 4.00 3.90 -9.40 -70.68% 13,329 3,535 0.95 -0.15 12 68 None
GOOGL Options Chain 362.43 Put 350.00 8/07 No 0.45 0.47 0.46 -0.61 -57.01% 13,279 5,214 0.39 -0.12 10 65 None
AAPL Options Chain 311.00 Call 320.00 8/14 No 1.74 1.76 1.76 -0.33 -15.79% 13,259 7,756 0.27 0.21 9 66 None
BMNR Options Chain 18.43 Call 19.00 8/21 No 0.89 0.91 0.91 -0.09 -9.00% 13,253 25,038 0.79 0.47 12 36 None
MU Options Chain 876.20 Put 900.00 8/07 No 21.50 22.45 21.78 -12.68 -36.80% 13,204 2,714 0.93 -0.52 12 68 None
BMNR Options Chain 18.43 Call 21.00 9/18 No 1.08 1.14 1.13 -0.10 -8.13% 13,202 1,510 0.80 0.38 12 36 None
TSLA Options Chain 321.55 Call 315.00 8/07 No 6.50 6.70 6.60 -2.00 -23.26% 13,050 11,636 0.49 0.77 8 58 None
POET Options Chain 8.07 Call 9.00 8/21 Yes 0.73 0.76 0.74 +0.22 +42.31% 12,944 4,935 1.26 0.50 7 32 None
TSLA Options Chain 321.55 Call 310.00 8/07 No 10.50 10.80 10.70 -2.10 -16.41% 12,846 3,432 0.48 0.90 8 58 None
CMG Options Chain 34.50 Call 39.00 8/21 No 0.04 0.08 0.07 -0.07 -50.00% 12,832 41,829 0.41 0.03 10 55 None
TSLA Options Chain 321.55 Call 340.00 8/07 No 0.15 0.16 0.16 -0.30 -65.22% 12,741 11,282 0.58 0.06 8 58 None
TSLA Options Chain 321.55 Call 317.50 8/07 No 4.85 5.00 4.98 -1.87 -27.30% 12,730 9,895 0.49 0.69 8 58 None
SHOP Options Chain 144.63 Put 85.00 8/28 Yes 0.00 0.46 0.18 -0.13 -41.94% 12,612 12,659 1.23 0.00 10 57 None
NVDA Options Chain 219.22 Call 220.00 8/21 No 6.05 6.15 6.10 -0.65 -9.63% 12,604 50,606 0.37 0.50 13 58 None
NVDA Options Chain 219.22 Call 235.00 8/14 No 0.59 0.61 0.62 -0.38 -38.00% 12,498 20,086 0.37 0.11 13 58 None
SPCX Options Chain 108.27 Put 110.00 8/21 Yes 7.70 7.85 7.80 -2.30 -22.78% 12,485 23,777 0.90 -0.45 3 33 None
TSLA Options Chain 321.55 Call 335.00 8/07 No 0.32 0.33 0.32 -0.56 -63.64% 12,435 6,598 0.55 0.11 8 58 None
NVDA Options Chain 219.22 Call 237.50 8/14 No 0.43 0.44 0.44 -0.33 -42.86% 12,374 807 0.38 0.08 13 58 None
SPCX Options Chain 108.27 Put 108.00 8/07 Yes 1.91 1.94 1.94 -2.93 -60.17% 12,326 3,980 1.28 -0.37 3 33 None
RKLB Options Chain 74.82 Call 90.00 8/07 No 0.03 0.04 0.03 -0.02 -40.00% 12,296 7,425 1.32 0.02 7 44 None
SNDK Options Chain 1,350.50 Call 1,500.00 8/07 No 0.80 1.00 0.85 -29.45 -97.20% 12,285 3,163 1.48 0.02 3 22 None
INTC Options Chain 101.06 Call 102.00 8/07 No 1.41 1.45 1.43 -1.01 -41.40% 12,200 4,613 0.90 0.44 5 56 None
SNAP Options Chain 5.33 Put 5.00 8/07 Yes 0.00 0.01 0.01 -0.02 -66.67% 12,180 14,878 0.70 -0.16 8 31 None
SPCX Options Chain 108.27 Call 130.00 8/21 Yes 2.48 2.54 2.52 -0.54 -17.65% 12,120 11,292 0.95 0.23 3 33 None
GOOGL Options Chain 362.43 Put 360.00 8/07 No 3.35 3.50 3.40 -0.18 -5.03% 12,078 4,359 0.36 -0.52 10 65 None
SPCX Options Chain 108.27 Put 100.00 8/14 Yes 1.95 1.97 1.99 -1.61 -44.73% 12,067 14,520 0.92 -0.21 3 33 None
CLOV Options Chain 4.53 Put 4.50 8/14 Yes 0.06 0.13 0.06 -0.41 -87.24% 12,064 291 0.73 -0.25 8 28 None
INTC Options Chain 101.06 Call 101.00 8/07 No 1.83 1.87 1.85 -1.25 -40.33% 12,043 1,649 0.89 0.52 5 56 None
SOFI Options Chain 18.25 Call 18.50 8/07 No 0.10 0.11 0.09 -0.11 -55.00% 11,978 21,532 0.58 0.34 10 50 None
SMCI Options Chain 30.25 Put 19.00 8/14 Yes 0.03 0.05 0.05 0.00 0.00% 11,942 1,022 1.52 -0.01 14 55 None
GOOGL Options Chain 362.43 Call 365.00 8/07 No 0.83 0.86 0.83 -2.67 -76.29% 11,773 3,604 0.36 0.24 10 65 None
SMCI Options Chain 30.25 Call 30.00 8/07 No 0.60 0.66 0.65 -0.39 -37.50% 11,699 17,785 0.93 0.56 14 55 None
AAPL Options Chain 311.00 Call 315.00 8/10 No 1.30 1.32 1.30 -0.70 -35.00% 11,651 3,470 0.24 0.24 9 66 None
MSTR Options Chain 97.82 Call 101.00 8/14 No 2.47 2.58 2.59 -0.96 -27.05% 11,648 813 0.68 0.37 4 58 None
NFLX Options Chain 74.20 Call 74.00 8/07 No 0.40 0.41 0.41 -0.61 -59.81% 11,634 9,099 0.39 0.36 9 63 None
MSTR Options Chain 97.82 Call 106.00 8/14 No 1.16 1.29 1.22 -0.78 -39.00% 11,598 370 0.70 0.23 4 58 None
SOFI Options Chain 18.25 Call 19.00 8/07 No 0.03 0.04 0.03 -0.05 -62.50% 11,567 25,620 0.60 0.13 10 50 None
XYZ Options Chain 84.20 Call 85.00 8/21 Yes 0.90 0.93 0.97 -3.56 -78.59% 11,546 11,218 0.45 0.25 10 55 None
SMCI Options Chain 30.25 Call 31.00 8/14 Yes 1.84 1.94 1.89 -0.29 -13.31% 11,430 2,336 1.29 0.49 14 55 None
SPCX Options Chain 108.27 Call 120.00 8/21 Yes 4.50 4.60 4.50 -0.65 -12.63% 11,400 17,900 0.92 0.36 3 33 None
AAPL Options Chain 311.00 Put 300.00 8/07 No 0.10 0.12 0.10 -0.16 -61.54% 11,374 18,578 0.36 -0.07 9 66 None
FIG Options Chain 28.15 Put 22.00 8/07 No 0.05 0.11 0.08 -0.12 -60.00% 11,349 11,416 1.09 -0.17 3 19 None
SPCX Options Chain 108.27 Put 95.00 8/14 Yes 0.95 0.99 0.96 -1.20 -55.56% 11,256 11,833 0.93 -0.12 3 33 None
ASTS Options Chain 68.38 Call 75.00 8/07 No 0.29 0.33 0.34 -0.21 -38.19% 11,210 19,669 1.23 0.20 5 39 None
RKLB Options Chain 74.82 Call 85.00 8/07 No 0.09 0.12 0.11 -0.08 -42.11% 10,970 5,387 1.15 0.09 7 44 None
NVDA Options Chain 219.22 Call 220.00 8/14 No 4.20 4.30 4.24 -0.76 -15.20% 10,922 10,586 0.37 0.49 13 58 None
IREN Options Chain 38.60 Call 40.00 9/18 Yes 5.60 5.70 5.70 -0.19 -3.23% 10,864 13,718 1.10 0.56 9 42 None
MSFT Options Chain 485.73 Call 497.50 8/07 No 3.15 3.40 3.21 +1.31 +68.95% 10,763 566 0.35 0.41 14 72 None
TSLA Options Chain 321.55 Call 332.50 8/07 No 0.47 0.48 0.48 -0.75 -60.98% 10,741 12,943 0.53 0.15 8 58 None
UBER Options Chain 68.18 Call 70.00 8/07 Yes 0.69 0.72 0.69 +0.37 +115.63% 10,739 8,758 0.44 0.36 7 55 None
SOUN Options Chain 6.43 Call 7.00 8/07 No 0.22 0.23 0.21 -0.04 -16.00% 10,731 16,077 1.38 0.66 3 16 None
NVDA Options Chain 219.22 Call 227.50 8/14 No 1.67 1.70 1.69 -0.55 -24.56% 10,691 19,555 0.37 0.26 13 58 None
MU Options Chain 876.20 Call 910.00 8/07 No 10.20 10.55 10.50 -12.29 -53.93% 10,661 1,281 0.95 0.39 12 68 None
MU Options Chain 876.20 Call 920.00 8/07 No 7.35 7.60 7.55 -11.65 -60.68% 10,603 2,160 0.95 0.32 12 68 None
IREN Options Chain 38.60 Put 30.00 8/21 No 0.45 0.52 0.49 -0.12 -19.68% 10,580 26,957 1.16 -0.10 9 42 None
SMCI Options Chain 30.25 Call 33.50 8/14 Yes 1.09 1.15 1.12 -0.40 -26.32% 10,579 372 1.31 0.34 14 55 None
RIOT Options Chain 21.50 Put 18.50 8/07 Yes 0.00 0.03 0.02 -0.04 -66.67% 10,568 11,466 1.65 -0.02 5 44 None
PFE Options Chain 25.76 Put 24.50 8/07 Yes 0.00 0.01 0.01 0.00 0.00% 10,567 17,529 0.55 0.00 8 64 None
RIOT Options Chain 21.50 Put 21.50 8/14 Yes 1.31 1.48 1.37 -0.30 -17.97% 10,525 58 1.18 -0.44 5 44 None
CE Options Chain 43.14 Call 45.00 9/18 No 3.20 3.50 3.41 +0.86 +33.73% 10,521 10,742 0.50 0.56 10 49 None
NOK Options Chain 9.57 Call 11.00 9/18 No 0.39 0.42 0.40 -0.05 -11.12% 10,494 33,006 0.69 0.31 11 44 None
RIOT Options Chain 21.50 Put 19.50 8/07 Yes 0.05 0.06 0.06 -0.08 -57.15% 10,486 11,292 1.32 -0.09 5 44 None
RIOT Options Chain 21.50 Put 22.50 8/14 Yes 1.89 2.02 2.00 +0.03 +1.53% 10,484 1,058 1.19 -0.55 5 44 None
AAPL Options Chain 311.00 Call 320.00 8/10 No 0.44 0.45 0.45 -0.45 -50.00% 10,397 4,552 0.25 0.11 9 66 None
CE Options Chain 43.14 Call 55.00 9/18 No 0.55 0.70 0.63 +0.22 +53.66% 10,390 10,161 0.51 0.17 10 49 None
SOUN Options Chain 6.43 Call 7.50 8/21 No 0.29 0.32 0.30 +0.01 +3.45% 10,380 19,593 0.85 0.44 3 16 None
XYZ Options Chain 84.20 Call 90.00 9/18 Yes 1.21 1.28 1.25 -2.75 -68.75% 10,230 2,209 0.42 0.23 10 55 None
SPCX Options Chain 108.27 Call 116.00 8/07 Yes 1.07 1.10 1.10 -1.22 -52.59% 10,165 7,222 1.37 0.27 3 33 None
UTHR Options Chain 519.01 Call 550.00 8/21 Yes 5.20 7.50 5.00 +0.60 +13.64% 10,155 504 0.37 0.30 13 68 None
MRNA Options Chain 56.26 Call 60.00 8/14 No 0.62 0.74 0.65 -0.76 -53.91% 10,154 423 0.77 0.21 8 42 None
SPCX Options Chain 108.27 Call 130.00 8/07 Yes 0.10 0.12 0.11 -0.48 -81.36% 10,126 18,981 1.65 0.04 3 33 None
SPCX Options Chain 108.27 Call 118.00 8/07 Yes 0.74 0.76 0.77 -1.14 -59.69% 10,108 3,297 1.40 0.20 3 33 None
CIFR Options Chain 18.88 Call 28.00 8/21 No 0.12 0.16 0.15 -0.05 -25.00% 10,049 26,131 1.22 0.08 4 39 None
HAL Options Chain 31.86 Put 32.00 8/21 No 0.62 0.69 0.62 -0.41 -39.81% 10,041 1,034 0.35 -0.34 12 58 None
NVDA Options Chain 219.22 Put 135.00 8/21 No 0.03 0.04 0.04 +0.01 +33.34% 10,040 10,471 0.89 0.00 13 58 None
UTHR Options Chain 519.01 Call 580.00 8/21 Yes 0.50 3.60 1.85 -0.22 -10.63% 10,007 255 0.30 0.14 13 68 None
UTHR Options Chain 519.01 Put 480.00 8/21 Yes 0.65 2.60 1.56 -6.14 -79.74% 10,000 1 0.46 -0.11 13 68 None
AAPL Options Chain 311.00 Call 320.00 8/21 No 3.05 3.10 3.09 -0.41 -11.72% 10,000 22,675 0.26 0.28 9 66 None
MRNA Options Chain 56.26 Call 56.00 8/14 No 1.50 1.73 1.61 -1.09 -40.37% 9,983 31 0.73 0.42 8 42 None
NVDA Options Chain 219.22 Call 210.00 8/07 No 8.90 9.00 8.98 -0.51 -5.38% 9,965 53,551 0.50 0.92 13 58 None
TSLA Options Chain 321.55 Call 312.50 8/07 No 8.45 8.60 8.50 -2.18 -20.42% 9,908 2,936 0.48 0.84 8 58 None
UNH Options Chain 412.75 Call 407.50 8/07 No 2.00 2.13 2.00 -6.88 -77.48% 9,894 186 0.33 0.39 12 63 None
CLOV Options Chain 4.53 Put 4.00 8/14 Yes 0.00 0.01 0.01 -0.19 -95.00% 9,864 11,145 0.75 -0.06 8 28 None
NVDA Options Chain 219.22 Put 215.00 8/19 No 4.10 4.20 4.08 +0.10 +2.52% 9,860 144 0.37 -0.37 13 58 None
NVDA Options Chain 219.22 Call 230.00 8/10 No 0.23 0.24 0.24 -0.37 -60.66% 9,799 6,114 0.33 0.09 13 58 None
OPEN Options Chain 3.76 Call 4.00 8/07 Yes 0.00 0.01 0.01 -0.03 -75.00% 9,763 25,318 1.79 0.00 6 31 None
AVGO Options Chain 417.55 Call 435.00 8/07 No 1.05 1.11 1.08 -0.55 -33.75% 9,729 1,246 0.57 0.19 10 62 None
SPCX Options Chain 108.27 Call 135.00 8/21 Yes 1.87 1.93 1.91 -0.52 -21.40% 9,728 17,984 0.97 0.18 3 33 None
SNDK Options Chain 1,350.50 Call 1,300.00 8/07 No 24.60 25.80 27.01 -82.99 -75.45% 9,709 1,119 1.37 0.48 3 22 None
AMD Options Chain 482.05 Call 500.00 8/07 No 4.30 4.60 4.75 -1.05 -18.11% 9,676 5,937 0.87 0.37 11 60 None
GOOGL Options Chain 362.43 Put 357.50 8/07 No 2.17 2.26 2.17 -0.51 -19.03% 9,656 1,191 0.36 -0.39 10 65 None
SPCX Options Chain 108.27 Put 105.00 8/14 Yes 3.50 3.60 3.60 -2.05 -36.29% 9,654 11,262 0.92 -0.33 3 33 None
PZZA Options Chain 29.85 Put 25.00 8/21 Yes 1.10 1.50 1.17 +0.62 +112.73% 9,577 8,449 0.55 -0.49 8 41 None
AMZN Options Chain 272.65 Call 285.00 8/07 No 0.08 0.09 0.09 -0.19 -67.86% 9,487 7,219 0.41 0.04 9 60 None
TSLA Options Chain 321.55 Put 300.00 8/07 No 0.05 0.06 0.06 -0.17 -73.92% 9,456 5,692 0.56 -0.01 8 58 None
AMZN Options Chain 272.65 Call 277.50 8/07 No 0.82 0.85 0.83 -0.53 -38.98% 9,454 7,213 0.39 0.25 9 60 None
MSFT Options Chain 485.73 Call 507.50 8/07 No 0.59 0.66 0.67 +0.13 +24.08% 9,435 576 0.36 0.11 14 72 None
MSTR Options Chain 97.82 Call 94.00 8/07 No 3.65 4.05 3.75 -1.88 -33.40% 9,274 9,445 0.76 0.77 4 58 None
MSFT Options Chain 485.73 Put 490.00 8/07 No 1.69 1.77 1.69 -5.00 -74.74% 9,260 2,580 0.37 -0.30 14 72 None
SPCX Options Chain 108.27 Call 160.00 8/21 Yes 0.63 0.67 0.66 -0.27 -29.04% 9,233 34,344 1.12 0.04 3 33 None
AAPL Options Chain 311.00 Call 330.00 8/07 No 0.01 0.02 0.02 -0.07 -77.78% 9,218 7,001 0.44 0.00 9 66 None
TSLA Options Chain 321.55 Put 305.00 8/07 No 0.15 0.16 0.17 -0.27 -61.37% 9,212 7,530 0.53 -0.04 8 58 None
INTC Options Chain 101.06 Put 100.00 8/07 No 1.59 1.66 1.63 -0.60 -26.91% 9,209 4,045 0.90 -0.41 5 56 None
AMC Options Chain 2.67 Put 2.00 9/18 No 0.08 0.09 0.08 -0.01 -11.12% 9,195 10,171 0.97 -0.16 7 30 None
HTZ Options Chain 1.56 Call 2.00 8/07 Yes 0.02 0.03 0.03 -0.02 -40.00% 9,190 14,374 3.17 0.17 10 20 None
MSFT Options Chain 485.73 Call 502.50 8/07 No 1.44 1.58 1.51 +0.56 +58.95% 9,136 1,380 0.35 0.23 14 72 None
SPCX Options Chain 108.27 Call 110.00 8/14 Yes 6.10 6.25 6.12 -0.52 -7.84% 9,101 4,633 0.93 0.54 3 33 None
NVDA Options Chain 219.22 Call 222.50 8/12 No 2.35 2.42 2.38 -0.97 -28.96% 9,071 7,038 0.35 0.38 13 58 None
AMZN Options Chain 272.65 Put 270.00 8/07 No 1.07 1.09 1.09 -0.89 -44.95% 9,003 7,501 0.39 -0.28 9 60 None
SPCX Options Chain 108.27 Call 115.00 8/14 Yes 4.15 4.25 4.20 -0.60 -12.50% 8,978 5,165 0.95 0.41 3 33 None
AMZN Options Chain 272.65 Put 272.50 8/07 No 1.97 2.00 2.00 -1.05 -34.43% 8,954 4,717 0.39 -0.44 9 60 None
INTC Options Chain 101.06 Call 112.00 8/07 No 0.04 0.05 0.04 -0.28 -87.50% 8,886 1,862 0.95 0.03 5 56 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
FLNC Options Chain 14.23 Call 20.00 8/21 Yes 0.15 0.20 0.17 -0.55 -76.39% 8,760 13,927 1.32 0.11 9 31 None
DKNG Options Chain 21.76 Call 24.00 8/07 Yes 0.19 0.23 0.23 -0.08 -25.81% 8,723 4,837 2.00 0.17 7 43 None
NVDA Options Chain 219.22 Call 250.00 8/21 No 0.35 0.37 0.35 -0.12 -25.54% 8,702 91,597 0.38 0.05 13 58 None
MU Options Chain 876.20 Put 880.00 8/07 No 11.95 12.25 12.07 -11.03 -47.75% 8,681 1,258 0.93 -0.36 12 68 None
RUN Options Chain 10.49 Call 11.00 8/07 Yes 0.02 0.04 0.03 -0.51 -94.45% 8,667 1,963 1.65 0.08 16 55 None
EVTL Options Chain 1.30 Put 1.50 8/21 Yes 0.30 0.40 0.40 +0.05 +14.29% 8,600 11,419 1.66 -0.67 8 29 None
NOK Options Chain 9.57 Put 10.00 9/18 No 1.13 1.17 1.17 +0.05 +4.47% 8,574 48,695 0.68 -0.53 11 44 None
SPCX Options Chain 108.27 Put 100.00 9/18 Yes 7.15 7.30 7.23 -1.67 -18.77% 8,561 23,692 0.82 -0.31 3 33 None
T Options Chain 23.06 Put 23.00 8/07 No 0.02 0.03 0.03 -0.20 -86.96% 8,553 7,113 0.37 -0.16 14 70 None
SOFI Options Chain 18.25 Call 18.00 8/07 No 0.32 0.34 0.32 -0.13 -28.89% 8,526 20,614 0.56 0.67 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
SPCX Options Chain 108.27 Call 114.00 8/07 Yes 1.54 1.57 1.55 -1.27 -45.04% 8,506 2,398 1.34 0.34 3 33 None
AAPL Options Chain 311.00 Call 315.00 8/14 No 3.05 3.20 3.16 -0.35 -9.98% 8,498 6,288 0.27 0.34 9 66 None
MSFT Options Chain 485.73 Put 480.00 8/07 No 0.36 0.40 0.39 -2.20 -84.95% 8,459 3,313 0.42 -0.09 14 72 None
SPCX Options Chain 108.27 Call 155.00 8/21 Yes 0.75 0.80 0.76 -0.36 -32.15% 8,451 11,016 1.08 0.06 3 33 None
SOFI Options Chain 18.25 Put 17.50 8/07 No 0.03 0.04 0.03 -0.02 -40.00% 8,447 14,663 0.63 -0.10 10 50 None
PLTR Options Chain 158.43 Call 167.50 8/07 Yes 0.08 0.09 0.09 -0.40 -81.64% 8,380 9,009 0.75 0.03 12 53 None
CIFR Options Chain 18.88 Call 20.00 9/18 No 2.50 2.55 2.52 +0.01 +0.40% 8,361 31,992 1.11 0.54 4 39 None
NVDA Options Chain 219.22 Call 222.50 8/21 No 4.95 5.05 5.00 -0.55 -9.91% 8,321 5,115 0.37 0.44 13 58 None
WULF Options Chain 19.04 Put 15.00 9/04 Yes 0.64 0.90 0.66 -0.03 -4.35% 8,278 132 0.99 -0.20 2 38 None
ORCL Options Chain 142.24 Call 145.00 8/07 No 1.75 1.83 1.84 -0.89 -32.61% 8,271 6,177 0.67 0.45 9 60 None
NVDA Options Chain 219.22 Put 220.00 8/10 No 3.40 3.50 3.45 -0.60 -14.82% 8,266 3,503 0.31 -0.54 13 58 None
MSTR Options Chain 97.82 Call 100.00 8/07 No 0.67 0.72 0.69 -0.97 -58.44% 8,168 23,564 0.81 0.26 4 58 None
PZZA Options Chain 29.85 Put 22.50 9/18 Yes 0.55 1.00 0.85 +0.35 +70.00% 8,154 8,332 0.54 -0.25 8 41 None
DDOG Options Chain 283.17 Put 180.00 9/18 Yes 1.80 2.04 1.92 +0.34 +21.52% 8,150 214 0.59 -0.08 8 54 None
TSLA Options Chain 321.55 Put 307.50 8/07 No 0.28 0.29 0.29 -0.34 -53.97% 8,145 2,425 0.52 -0.07 8 58 None
TSLA Options Chain 321.55 Put 330.00 8/07 No 10.45 10.75 10.64 +0.67 +6.72% 8,133 3,674 0.53 -0.80 8 58 None
NVDA Options Chain 219.22 Call 237.50 8/07 No 0.02 0.03 0.02 -0.06 -75.00% 8,098 2,576 0.62 0.00 13 58 None
NVDA Options Chain 219.22 Put 200.00 8/07 No 0.03 0.04 0.03 -0.04 -57.15% 8,057 15,973 0.73 0.00 13 58 None
MU Options Chain 876.20 Call 1,000.00 8/14 No 11.20 11.60 11.43 -6.57 -36.50% 8,039 2,269 0.84 0.21 12 68 None
BYND Options Chain 0.61 Call 0.50 8/07 Yes 0.04 0.05 0.04 -0.11 -73.34% 8,028 12,714 2.13 0.90 9 18 None
MU Options Chain 876.20 Put 890.00 8/07 No 16.05 16.75 16.56 -11.96 -41.94% 7,998 1,358 0.92 -0.44 12 68 None
SPCX Options Chain 108.27 Call 130.00 8/14 Yes 1.27 1.33 1.27 -0.64 -33.51% 7,992 7,073 1.01 0.15 3 33 None
DKNG Options Chain 21.76 Call 25.00 8/07 Yes 0.10 0.11 0.10 -0.06 -37.50% 7,948 3,111 1.99 0.10 7 43 None
GOOGL Options Chain 362.43 Call 362.50 8/07 No 1.39 1.49 1.45 -3.29 -69.41% 7,943 1,787 0.36 0.35 10 65 None
NVDA Options Chain 219.22 Put 195.00 8/14 No 0.26 0.27 0.25 -0.06 -19.36% 7,894 3,510 0.47 -0.02 13 58 None
OXY Options Chain 53.81 Call 60.00 8/14 Yes 0.27 0.30 0.30 +0.14 +87.50% 7,878 576 0.41 0.15 10 55 None
OPEN Options Chain 3.76 Put 3.50 8/07 Yes 0.10 0.12 0.10 +0.08 +400.00% 7,873 9,010 0.94 -0.63 6 31 None
CLOV Options Chain 4.53 Call 4.50 8/21 Yes 0.30 0.53 0.37 +0.20 +117.65% 7,831 3,561 0.71 0.69 8 28 None
MSFT Options Chain 485.73 Put 495.00 8/07 No 3.35 3.50 3.40 -6.06 -64.06% 7,826 708 0.37 -0.49 14 72 None
PFE Options Chain 25.76 Call 28.00 9/18 Yes 0.13 0.15 0.13 -0.01 -7.15% 7,788 61,007 0.20 0.15 8 64 None
NVDA Options Chain 219.22 Call 235.00 8/12 No 0.31 0.33 0.30 -0.28 -48.28% 7,752 1,374 0.37 0.09 13 58 None
SPCX Options Chain 108.27 Put 112.00 8/07 Yes 3.95 4.05 4.05 -3.10 -43.36% 7,745 4,255 1.31 -0.56 3 33 None
SPCX Options Chain 108.27 Call 117.00 8/07 Yes 0.89 0.92 0.92 -1.19 -56.40% 7,709 4,095 1.39 0.23 3 33 None
AAPL Options Chain 311.00 Call 327.50 8/07 No 0.02 0.03 0.03 -0.10 -76.93% 7,709 5,872 0.44 0.01 9 66 None
META Options Chain 591.42 Call 610.00 8/07 No 0.58 0.62 0.60 -1.70 -73.92% 7,668 4,909 0.49 0.11 12 73 None
META Options Chain 591.42 Call 600.00 8/21 No 12.40 13.05 13.42 -1.68 -11.13% 7,628 10,989 0.37 0.43 12 73 None
MU Options Chain 876.20 Call 890.00 8/07 No 18.60 19.05 18.75 -13.43 -41.74% 7,628 1,093 0.94 0.56 12 68 None
INTC Options Chain 101.06 Call 84.00 8/07 No 16.50 17.30 17.20 -1.42 -7.63% 7,614 6,048 2.33 1.00 5 56 None
RIVN Options Chain 15.56 Call 16.00 8/07 No 0.05 0.06 0.06 -0.07 -53.85% 7,585 11,309 0.64 0.22 7 37 None
PLTR Options Chain 158.43 Call 162.50 8/07 Yes 0.29 0.30 0.30 -1.09 -78.42% 7,577 6,756 0.66 0.10 12 53 None
NFLX Options Chain 74.20 Put 73.00 8/07 No 0.37 0.38 0.35 -0.06 -14.64% 7,541 2,900 0.40 -0.39 9 63 None
USFD Options Chain 100.49 Call 115.00 8/21 Yes 0.05 0.80 0.40 -0.35 -46.67% 7,527 2 0.28 0.14 12 58 None
PTON Options Chain 6.50 Call 7.50 8/14 Yes 0.00 0.06 0.06 -0.09 -60.00% 7,506 8,773 1.51 0.00 7 30 None
ONDS Options Chain 8.87 Call 9.00 8/07 No 0.14 0.15 0.14 -0.08 -36.37% 7,496 16,228 1.14 0.49 9 38 None
IREN Options Chain 38.60 Call 40.00 8/21 No 3.00 3.20 3.10 -0.15 -4.62% 7,470 6,650 1.08 0.52 9 42 None
HTZ Options Chain 1.56 Call 2.00 8/14 Yes 0.11 0.12 0.11 +0.02 +22.23% 7,451 3,328 1.94 0.35 10 20 None
NVDA Options Chain 219.22 Call 235.00 8/21 No 1.52 1.56 1.53 -0.37 -19.48% 7,398 31,708 0.37 0.19 13 58 None
HOOD Options Chain 92.80 Call 92.00 8/07 No 1.04 1.18 1.23 -1.38 -52.88% 7,393 9,311 0.73 0.48 10 53 None
DELL Options Chain 462.70 Call 500.00 8/21 No 11.35 12.10 11.30 -7.58 -40.15% 7,376 3,577 0.84 0.29 11 52 None
SPCX Options Chain 108.27 Put 100.00 8/21 Yes 3.40 3.50 3.46 -1.74 -33.47% 7,374 28,018 0.89 -0.26 3 33 None
TSLA Options Chain 321.55 Call 350.00 8/07 No 0.06 0.07 0.07 -0.10 -58.83% 7,360 20,127 0.68 0.02 8 58 None
SPCX Options Chain 108.27 Put 110.00 8/14 Yes 5.85 5.95 5.85 -2.55 -30.36% 7,268 10,245 0.93 -0.46 3 33 None
WDC Options Chain 519.17 Put 250.00 9/18 Yes 0.99 1.73 1.17 -1.61 -57.92% 7,242 529 0.99 -0.02 13 65 None
MU Options Chain 876.20 Call 930.00 8/07 No 5.15 5.45 5.55 -10.30 -64.99% 7,222 2,367 0.96 0.25 12 68 None
SPCX Options Chain 108.27 Call 170.00 9/18 Yes 1.61 1.68 1.63 -0.15 -8.43% 7,213 9,454 0.90 0.11 3 33 None
INTC Options Chain 101.06 Call 83.00 8/07 No 17.45 18.30 18.19 -1.31 -6.72% 7,212 400 2.45 1.00 5 56 None
MU Options Chain 876.20 Call 905.00 8/07 No 11.95 12.30 12.32 -12.68 -50.72% 7,205 757 0.95 0.43 12 68 None
NVDA Options Chain 219.22 Put 205.00 8/07 No 0.06 0.07 0.06 -0.09 -60.00% 7,192 13,231 0.61 -0.02 13 58 None
MU Options Chain 876.20 Call 895.00 8/07 No 16.05 16.70 16.25 -15.75 -49.22% 7,166 474 0.94 0.52 12 68 None
SPCX Options Chain 108.27 Put 106.00 8/07 Yes 1.25 1.28 1.26 -2.56 -67.02% 7,162 3,364 1.28 -0.27 3 33 None
INTC Options Chain 101.06 Put 98.00 8/07 No 0.86 0.92 0.88 -0.62 -41.34% 7,134 1,589 0.90 -0.26 5 56 None
NVDA Options Chain 219.22 Put 200.00 8/21 No 1.11 1.14 1.14 -0.12 -9.53% 7,076 43,983 0.41 -0.12 13 58 None
SOFI Options Chain 18.25 Put 18.00 8/07 No 0.13 0.14 0.13 -0.05 -27.78% 7,067 10,516 0.57 -0.33 10 50 None
FLR Options Chain 50.42 Put 47.50 8/21 Yes 2.10 2.50 2.45 +0.42 +20.69% 7,055 354 0.81 -0.36 15 54 None
LCID Options Chain 6.70 Put 7.00 8/21 Yes 0.62 0.68 0.65 -0.15 -18.75% 7,032 23,011 1.01 -0.50 6 27 None
NVDA Options Chain 219.22 Put 225.00 8/14 No 8.35 8.45 8.42 +0.02 +0.24% 7,025 1,034 0.36 -0.67 13 58 None
PURR Options Chain 6.82 Call 6.00 9/18 No 1.15 1.25 1.25 -0.17 -11.98% 7,013 1,268 0.89 0.70 3 16 None
PURR Options Chain 6.82 Put 6.00 9/18 No 0.45 0.50 0.45 -0.05 -10.00% 7,000 1,246 0.92 -0.30 3 16 None
MSFT Options Chain 485.73 Put 485.00 8/07 No 0.80 0.85 0.82 -3.41 -80.62% 7,000 2,656 0.39 -0.17 14 72 None
NVDA Options Chain 219.22 Call 212.50 8/14 No 8.60 8.75 8.71 -0.64 -6.85% 6,985 6,865 0.38 0.72 13 58 None
SPCX Options Chain 108.27 Put 111.00 8/07 Yes 3.30 3.45 3.40 -3.15 -48.10% 6,978 4,760 1.30 -0.52 3 33 None
NVDA Options Chain 219.22 Call 225.00 8/19 No 3.40 3.50 3.45 -1.00 -22.48% 6,944 440 0.36 0.37 13 58 None
INTC Options Chain 101.06 Call 103.00 8/07 No 1.03 1.12 1.10 -0.99 -47.37% 6,929 2,269 0.90 0.36 5 56 None
SMCI Options Chain 30.25 Put 17.00 8/21 Yes 0.05 0.07 0.06 +0.02 +50.00% 6,814 1,214 1.46 -0.01 14 55 None
NVDA Options Chain 219.22 Call 222.50 8/14 No 3.15 3.25 3.17 -0.73 -18.72% 6,807 4,460 0.37 0.41 13 58 None
PLTR Options Chain 158.43 Call 170.00 8/07 Yes 0.05 0.06 0.06 -0.24 -80.00% 6,791 20,518 0.81 0.01 12 53 None
NVDA Options Chain 219.22 Put 207.50 8/07 No 0.08 0.10 0.09 -0.15 -62.50% 6,776 13,129 0.56 -0.04 13 58 None
IREN Options Chain 38.60 Put 40.00 8/21 No 3.80 3.95 3.85 -0.40 -9.42% 6,772 10,203 1.08 -0.48 9 42 None
SMCI Options Chain 30.25 Call 28.00 8/07 No 2.01 2.25 2.17 -0.35 -13.89% 6,759 12,211 0.94 0.92 14 55 None
NFLX Options Chain 74.20 Call 76.00 8/07 No 0.07 0.08 0.07 -0.21 -75.00% 6,687 14,346 0.46 0.09 9 63 None
NVDA Options Chain 219.22 Call 240.00 8/21 No 0.92 0.93 0.94 -0.26 -21.67% 6,682 38,765 0.37 0.13 13 58 None
AAPL Options Chain 311.00 Call 315.00 8/21 No 4.65 4.80 4.75 -0.50 -9.53% 6,637 11,251 0.26 0.39 9 66 None
KR Options Chain 56.68 Call 60.00 8/07 No 0.00 0.20 0.08 +0.05 +166.67% 6,631 7,278 0.89 0.01 11 55 None
MU Options Chain 876.20 Call 915.00 8/07 No 8.65 9.00 8.80 -12.20 -58.10% 6,631 753 0.95 0.36 12 68 None
SPCX Options Chain 108.27 Call 110.00 8/21 Yes 8.05 8.20 8.13 -0.37 -4.36% 6,626 1,779 0.90 0.55 3 33 None
TSLA Options Chain 321.55 Call 350.00 8/14 No 1.15 1.17 1.15 -0.40 -25.81% 6,621 6,623 0.47 0.12 8 58 None
USAR Options Chain 17.16 Call 24.00 9/04 No 0.44 0.56 0.52 +0.06 +13.05% 6,616 11 1.09 0.21 3 18 None
BHP Options Chain 89.38 Call 95.00 9/18 Yes 2.00 2.20 2.15 -0.07 -3.16% 6,610 1,273 0.39 0.31 9 57 None
BYND Options Chain 0.61 Call 0.50 8/14 Yes 0.06 0.07 0.07 -0.07 -50.00% 6,608 9,937 1.35 0.68 9 18 None
KR Options Chain 56.68 Call 59.00 8/14 No 0.23 0.31 0.33 -0.07 -17.50% 6,593 189 0.31 0.21 11 55 None
KR Options Chain 56.68 Call 59.00 8/07 No 0.02 0.09 0.05 -0.06 -54.55% 6,587 6,831 0.46 0.07 11 55 None
AMZN Options Chain 272.65 Call 272.50 8/07 No 2.70 2.74 2.75 -0.60 -17.91% 6,571 8,730 0.39 0.56 9 60 None
INTC Options Chain 101.06 Put 95.00 8/07 No 0.31 0.33 0.32 -0.43 -57.34% 6,568 8,854 0.96 -0.11 5 56 None
KR Options Chain 56.68 Call 58.00 8/14 No 0.46 0.61 0.54 +0.09 +20.00% 6,563 73 0.31 0.33 11 55 None
BYND Options Chain 0.61 Call 1.00 8/21 Yes 0.00 0.01 0.01 -0.03 -75.00% 6,558 48,477 2.08 0.02 9 18 None
TTD Options Chain 18.96 Call 20.00 8/07 Yes 0.46 0.50 0.48 -0.36 -42.86% 6,558 4,852 2.85 0.31 13 48 None
INTC Options Chain 101.06 Call 108.00 8/07 No 0.20 0.23 0.21 -0.56 -72.73% 6,526 20,582 0.94 0.11 5 56 None
MSFT Options Chain 485.73 Put 480.00 8/21 No 5.35 5.65 5.50 -3.10 -36.05% 6,506 3,310 0.30 -0.30 14 72 None
PLTR Options Chain 158.43 Call 155.00 8/14 Yes 4.95 5.10 5.01 -2.04 -28.94% 6,502 4,455 0.51 0.52 12 53 None
MU Options Chain 876.20 Put 860.00 8/07 No 5.75 6.00 5.70 -10.88 -65.63% 6,441 879 0.94 -0.21 12 68 None
FISV Options Chain 54.30 Put 43.00 8/21 No 0.00 0.10 0.12 -0.03 -20.00% 6,422 85 0.57 -0.03 3 21 None
NVDA Options Chain 219.22 Call 360.00 8/21 No 0.00 0.02 0.01 0.00 0.00% 6,409 7,858 0.82 0.00 13 58 None
STM Options Chain 52.77 Call 57.00 8/14 No 0.90 1.15 0.98 -0.02 -2.00% 6,383 61 0.66 0.30 13 54 None
HST Options Chain 25.09 Call 25.28 8/21 Yes 0.05 0.10 0.05 -0.60 -92.31% 6,374 7,060 0.27 0.11 13 63 None
SPCX Options Chain 108.27 Call 125.00 8/14 Yes 1.87 1.90 1.91 -0.59 -23.60% 6,369 2,552 0.99 0.22 3 33 None
MU Options Chain 876.20 Put 895.00 8/07 No 18.65 19.50 18.69 -14.01 -42.85% 6,365 443 0.93 -0.48 12 68 None
STM Options Chain 52.77 Call 59.00 8/14 No 0.50 0.65 0.57 -0.45 -44.12% 6,363 43 0.66 0.19 13 54 None
KO Options Chain 86.83 Call 89.00 8/07 No 0.02 0.08 0.05 -0.06 -54.55% 6,339 7,323 0.34 0.02 12 67 None
AMZN Options Chain 272.65 Call 275.00 8/14 No 4.35 4.50 4.40 -0.34 -7.18% 6,337 6,264 0.32 0.46 9 60 None
PFE Options Chain 25.76 Call 26.00 8/07 Yes 0.09 0.12 0.10 0.00 0.00% 6,317 20,006 0.25 0.39 8 64 None
SOFI Options Chain 18.25 Put 17.00 9/18 No 0.67 0.69 0.68 0.00 0.00% 6,287 13,047 0.51 -0.30 10 50 None
NVDA Options Chain 219.22 Call 232.50 8/14 No 0.83 0.85 0.84 -0.41 -32.80% 6,278 21,230 0.37 0.15 13 58 None
ONDS Options Chain 8.87 Call 9.50 8/07 No 0.05 0.06 0.05 -0.03 -37.50% 6,256 19,472 1.16 0.20 9 38 None
NVDA Options Chain 219.22 Call 242.50 8/14 No 0.24 0.26 0.27 % 6,216 0 0.40 0.04 13 58 None
SPCX Options Chain 108.27 Put 104.00 8/07 Yes 0.78 0.81 0.80 -2.15 -72.89% 6,207 4,636 1.29 -0.19 3 33 None
NVDA Options Chain 219.22 Call 222.50 8/17 No 3.60 3.65 3.61 -0.69 -16.05% 6,201 335 0.34 0.42 13 58 None
INTC Options Chain 101.06 Call 110.00 8/21 No 3.15 3.25 3.20 -0.55 -14.67% 6,193 31,034 0.79 0.34 5 56 None
PLTR Options Chain 158.43 Call 165.00 8/14 Yes 1.50 1.55 1.53 -1.24 -44.77% 6,185 7,313 0.51 0.22 12 53 None
U Options Chain 35.47 Call 41.00 8/07 Yes 0.86 1.01 1.03 +0.11 +11.96% 6,172 10,460 1.27 0.41 6 47 None
SPCX Options Chain 108.27 Call 150.00 8/14 Yes 0.37 0.41 0.38 -0.28 -42.43% 6,167 4,974 1.18 0.03 3 33 None
META Options Chain 591.42 Call 590.00 8/07 No 4.35 4.60 4.45 -3.15 -41.45% 6,165 3,252 0.44 0.50 12 73 None
CRWV Options Chain 89.89 Call 90.00 8/07 No 0.84 0.93 0.85 -2.25 -72.59% 6,154 4,871 1.10 0.37 3 21 None
SMCI Options Chain 30.25 Call 28.50 8/07 No 1.58 1.80 1.72 -0.72 -29.51% 6,120 16,417 0.90 0.86 14 55 None
BAC Options Chain 63.25 Put 63.00 8/07 No 0.21 0.23 0.23 -0.07 -23.34% 6,106 2,185 0.24 -0.43 12 74 None
MSTR Options Chain 97.82 Call 105.00 8/07 No 0.10 0.11 0.11 -0.39 -78.00% 6,105 14,712 0.89 0.05 4 58 None
NVDA Options Chain 219.22 Call 227.50 8/10 No 0.42 0.43 0.41 -0.55 -57.30% 6,099 1,338 0.32 0.15 13 58 None
UWMC Options Chain 1.84 Call 1.00 8/21 Yes 0.20 0.25 0.25 -0.63 -71.60% 6,089 10 1.76 0.88 12 33 None
MSFT Options Chain 485.73 Call 515.00 8/07 No 0.10 0.14 0.12 -0.09 -42.86% 6,082 3,509 0.37 0.03 14 72 None
SNDK Options Chain 1,350.50 Put 1,065.00 8/07 No 0.70 1.10 0.80 -4.70 -85.46% 6,072 228 1.69 -0.01 3 22 None
SHOP Options Chain 144.63 Call 195.00 9/18 Yes 0.64 1.09 0.85 -0.02 -2.30% 6,062 82,794 0.53 0.08 10 57 None
MRNA Options Chain 56.26 Call 60.00 8/07 No 0.01 0.07 0.04 -0.36 -90.00% 6,020 7,138 1.02 0.03 8 42 None
XYZ Options Chain 84.20 Call 88.00 8/14 Yes 0.21 0.29 0.25 -2.72 -91.59% 6,014 82 0.55 0.11 10 55 None
LCID Options Chain 6.70 Put 7.00 9/18 Yes 1.09 1.24 1.18 -0.23 -16.32% 6,002 11,038 0.98 -0.49 6 27 None
HST Options Chain 25.09 Put 24.00 9/18 Yes 1.00 1.30 0.87 +0.37 +74.00% 6,000 6,085 0.26 -0.56 13 63 None
HST Options Chain 25.09 Put 21.00 9/18 Yes 0.15 0.25 0.01 -0.09 -90.00% 6,000 6,000 0.32 -0.18 13 63 None
NVDA Options Chain 219.22 Put 217.50 8/10 No 2.21 2.25 2.22 -0.58 -20.72% 5,971 917 0.32 -0.40 13 58 None
ON Options Chain 76.91 Put 70.00 9/18 Yes 3.20 3.40 3.40 -1.00 -22.73% 5,960 9,050 0.69 -0.26 9 57 None
SPCX Options Chain 108.27 Call 135.00 8/14 Yes 0.89 0.94 0.92 -0.39 -29.78% 5,953 8,935 1.05 0.11 3 33 None
AMD Options Chain 482.05 Call 495.00 8/07 No 5.85 6.40 6.00 -1.34 -18.26% 5,913 3,869 0.87 0.45 11 60 None
NVDA Options Chain 219.22 Put 215.00 8/10 No 1.34 1.38 1.35 -0.55 -28.95% 5,872 825 0.32 -0.28 13 58 None
SPCX Options Chain 108.27 Call 109.00 8/07 Yes 3.50 3.65 3.58 -1.02 -22.18% 5,844 1,976 1.30 0.58 3 33 None
MU Options Chain 876.20 Call 925.00 8/07 No 6.15 6.45 6.40 -11.00 -63.22% 5,833 1,257 0.95 0.28 12 68 None
SNAP Options Chain 5.33 Call 5.50 8/14 Yes 0.08 0.09 0.08 -0.06 -42.86% 5,804 8,749 0.59 0.27 8 31 None
GOOGL Options Chain 362.43 Put 355.00 8/07 No 1.34 1.42 1.39 -0.46 -24.87% 5,801 2,440 0.37 -0.26 10 65 None
SNAP Options Chain 5.33 Call 6.00 8/14 Yes 0.02 0.03 0.02 -0.02 -50.00% 5,791 11,041 0.71 0.05 8 31 None
INTC Options Chain 101.06 Put 102.00 8/07 No 2.68 2.75 2.36 -1.04 -30.59% 5,784 385 0.90 -0.56 5 56 None
KO Options Chain 86.83 Call 88.00 8/14 No 0.46 0.48 0.46 -0.20 -30.31% 5,776 702 0.20 0.31 12 67 None
SPCX Options Chain 108.27 Put 90.00 8/21 Yes 1.17 1.22 1.22 -0.96 -44.04% 5,731 25,360 0.91 -0.11 3 33 None
PLTR Options Chain 158.43 Call 160.00 8/14 Yes 2.83 2.91 2.88 -1.67 -36.71% 5,721 4,286 0.51 0.36 12 53 None
MU Options Chain 876.20 Call 880.00 8/07 No 23.45 24.75 24.29 -13.29 -35.37% 5,693 1,085 0.94 0.64 12 68 None
CLSK Options Chain 13.50 Call 18.00 9/18 Yes 0.41 0.44 0.43 -0.25 -36.77% 5,674 9,939 0.93 0.22 8 40 None
SOUN Options Chain 6.43 Put 7.00 8/07 No 0.16 0.18 0.16 -0.64 -80.00% 5,666 670 1.34 -0.34 3 16 None
KO Options Chain 86.83 Call 90.00 8/07 No 0.01 0.02 0.01 -0.03 -75.00% 5,655 9,013 0.35 0.00 12 67 None
CLOV Options Chain 4.53 Call 5.00 8/07 Yes 0.03 0.05 0.03 0.00 0.00% 5,655 5,276 1.13 0.30 8 28 None
WBD Options Chain 25.97 Call 29.00 8/21 No 0.05 0.08 0.05 0.00 0.00% 5,635 136,709 0.33 0.01 3 19 None
SAP Options Chain 197.33 Call 200.00 9/18 No 10.70 10.90 10.60 +0.34 +3.32% 5,632 2,172 0.41 0.52 17 64 None
CIFR Options Chain 18.88 Put 18.00 9/18 No 2.27 2.41 2.27 -0.22 -8.84% 5,622 6,539 1.12 -0.35 4 39 None
T Options Chain 23.06 Put 23.50 8/07 No 0.14 0.30 0.15 -0.38 -71.70% 5,616 4,588 0.31 -0.52 14 70 None
MU Options Chain 876.20 Call 860.00 8/07 No 37.20 38.55 38.00 -13.21 -25.80% 5,595 658 0.94 0.79 12 68 None
MU Options Chain 876.20 Put 870.00 8/07 No 8.40 8.70 8.40 -11.85 -58.52% 5,566 694 0.93 -0.28 12 68 None
KO Options Chain 86.83 Call 90.00 8/14 No 0.15 0.19 0.17 -0.09 -34.62% 5,564 882 0.22 0.12 12 67 None
MU Options Chain 876.20 Call 900.00 8/14 No 39.40 40.00 39.78 -13.17 -24.88% 5,558 941 0.82 0.51 12 68 None
SPCX Options Chain 108.27 Put 110.00 9/18 Yes 12.00 12.15 12.15 -1.86 -13.28% 5,557 27,107 0.82 -0.43 3 33 None
SNDK Options Chain 1,350.50 Call 1,350.00 8/07 No 10.70 11.20 11.00 -72.50 -86.83% 5,553 409 1.34 0.29 3 22 None
NVDA Options Chain 219.22 Put 225.00 8/07 No 6.40 6.55 6.45 -0.15 -2.28% 5,545 1,268 0.42 -0.87 13 58 None
MU Options Chain 876.20 Put 840.00 8/07 No 2.53 2.71 2.59 -8.31 -76.24% 5,515 1,125 0.97 -0.11 12 68 None
NFLX Options Chain 74.20 Call 80.00 8/14 No 0.14 0.15 0.15 -0.09 -37.50% 5,505 4,655 0.39 0.08 9 63 None
DIS Options Chain 101.67 Put 85.00 8/21 Yes 0.00 0.03 0.02 -0.01 -33.34% 5,502 13,419 0.42 0.00 10 65 None
FIG Options Chain 28.15 Call 35.00 8/07 No 0.00 0.02 0.01 -0.28 -96.56% 5,487 9,548 2.97 0.00 3 19 None
TE Options Chain 5.47 Call 5.50 8/07 No 0.70 0.85 0.71 +0.34 +91.90% 5,475 4,635 3.13 0.71 3 16 None
MRNA Options Chain 56.26 Call 64.00 8/07 No 0.01 0.03 0.03 -0.12 -80.00% 5,473 5,612 1.31 0.00 8 42 None
AAPL Options Chain 311.00 Put 302.50 8/07 No 0.21 0.22 0.21 -0.24 -53.34% 5,472 3,380 0.34 -0.13 9 66 None
OPEN Options Chain 3.76 Call 4.00 9/18 Yes 0.20 0.23 0.22 -0.15 -40.55% 5,460 6,123 0.86 0.36 6 31 None
PLTR Options Chain 158.43 Put 149.00 8/07 Yes 0.28 0.29 0.29 -0.08 -21.63% 5,449 5,280 0.66 -0.14 12 53 None
SOUN Options Chain 6.43 Call 8.00 8/21 No 0.19 0.20 0.20 -0.01 -4.77% 5,448 52,298 0.87 0.31 3 16 None
NVDA Options Chain 219.22 Call 212.50 8/07 No 6.55 6.70 6.45 -0.87 -11.89% 5,442 10,189 0.47 0.85 13 58 None
PFE Options Chain 25.76 Call 27.00 9/18 Yes 0.32 0.35 0.34 +0.01 +3.03% 5,437 32,928 0.20 0.30 8 64 None
MSFT Options Chain 485.73 Put 492.50 8/07 No 2.37 2.53 2.41 -5.74 -70.43% 5,433 315 0.37 -0.39 14 72 None
PTON Options Chain 6.50 Call 7.00 8/14 Yes 0.01 0.07 0.03 -0.26 -89.66% 5,398 7,241 0.91 0.02 7 30 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
SPCX Options Chain 108.27 Put 113.00 8/07 Yes 4.55 4.70 4.62 -3.24 -41.23% 5,371 2,141 1.33 -0.61 3 33 None
MU Options Chain 876.20 Call 940.00 8/07 No 3.55 3.80 3.71 -9.29 -71.47% 5,370 1,502 0.96 0.19 12 68 None
NVDA Options Chain 219.22 Call 210.00 8/14 No 10.50 10.65 10.50 -0.65 -5.83% 5,370 7,596 0.39 0.79 13 58 None
NVDA Options Chain 219.22 Call 215.00 8/14 No 6.95 7.05 6.95 -0.80 -10.33% 5,354 14,770 0.37 0.65 13 58 None
TE Options Chain 5.47 Call 6.00 8/07 No 0.40 0.50 0.46 +0.21 +84.00% 5,353 4,007 2.91 0.52 3 16 None
RIOT Options Chain 21.50 Put 19.00 8/21 Yes 0.72 0.87 0.74 -0.12 -13.96% 5,306 1,428 1.12 -0.24 5 44 None
SMCI Options Chain 30.25 Call 30.50 8/07 No 0.39 0.43 0.43 -0.37 -46.25% 5,299 13,782 0.95 0.44 14 55 None
NBIS Options Chain 215.06 Put 200.00 8/07 No 6.60 6.80 6.80 +3.93 +136.94% 5,266 4,619 1.50 -0.46 3 22 None
SNDK Options Chain 1,350.50 Put 1,200.00 8/07 No 9.10 9.90 9.46 -14.74 -60.91% 5,264 2,001 1.40 -0.16 3 22 None
NVDA Options Chain 219.22 Put 220.00 8/14 No 5.25 5.35 5.35 -0.15 -2.73% 5,252 2,139 0.37 -0.51 13 58 None
POET Options Chain 8.07 Call 8.00 8/21 Yes 1.16 1.25 1.21 +0.31 +34.45% 5,242 7,644 1.25 0.67 7 32 None
SPCX Options Chain 108.27 Put 102.00 8/07 Yes 0.47 0.49 0.47 -1.77 -79.02% 5,219 3,139 1.30 -0.13 3 33 None
LAES Options Chain 2.46 Call 2.50 8/07 No 0.03 0.10 0.06 +0.01 +20.00% 5,217 11,777 1.21 0.51 8 24 None
POET Options Chain 8.07 Call 9.00 8/07 No 0.11 0.14 0.12 +0.05 +71.43% 5,213 6,138 1.35 0.34 7 32 None
NN Options Chain 14.82 Put 13.00 8/07 No 0.00 0.30 0.05 -0.85 -94.45% 5,208 6,572 3.86 0.00 4 17 None
AMD Options Chain 482.05 Call 490.00 8/07 No 7.80 8.35 8.01 -0.99 -11.00% 5,203 2,530 0.86 0.54 11 60 None
CLSK Options Chain 13.50 Call 15.50 8/14 Yes 0.18 0.21 0.21 -0.22 -51.17% 5,195 427 1.14 0.20 8 40 None
PLTR Options Chain 158.43 Put 157.50 8/07 Yes 3.05 3.15 3.15 +0.70 +28.58% 5,191 4,539 0.63 -0.67 12 53 None
AAPL Options Chain 311.00 Call 325.00 8/14 No 0.91 0.95 0.94 -0.22 -18.97% 5,182 8,001 0.28 0.13 9 66 None
DASH Options Chain 207.27 Call 232.50 8/07 Yes 0.00 0.37 0.01 -2.48 -99.60% 5,179 30 0.97 0.01 10 59 None
GOOGL Options Chain 362.43 Call 360.00 8/07 No 2.31 2.40 2.35 -3.75 -61.48% 5,147 5,959 0.36 0.48 10 65 None
FSLR Options Chain 236.80 Call 270.00 9/18 No 17.25 18.55 17.70 +3.25 +22.50% 5,146 8,645 0.77 0.44 12 64 None
NFLX Options Chain 74.20 Put 74.00 8/07 No 0.87 0.90 0.89 +0.11 +14.11% 5,145 2,665 0.40 -0.64 9 63 None
EQX Options Chain 10.32 Put 10.00 8/21 Yes 0.25 0.35 0.33 -0.11 -25.00% 5,144 12,609 0.63 -0.33 11 49 None
SMR Options Chain 9.38 Put 13.00 8/07 No 3.50 3.90 3.60 +0.06 +1.70% 5,133 5,257 5.74 -1.00 3 16 None
SNDK Options Chain 1,350.50 Call 1,250.00 8/07 No 50.00 53.70 53.50 -89.10 -62.49% 5,128 1,032 1.38 0.68 3 22 None
T Options Chain 23.06 Call 24.00 8/07 No 0.02 0.04 0.03 +0.01 +50.00% 5,126 6,732 0.36 0.12 14 70 None
CMG Options Chain 34.50 Call 35.00 8/21 No 0.48 0.51 0.49 -0.49 -50.00% 5,109 14,409 0.40 0.33 10 55 None
RVMD Options Chain 197.30 Call 200.00 9/18 Yes 13.20 14.80 13.70 +1.50 +12.30% 5,108 10,562 0.55 0.53 6 49 None
NN Options Chain 14.82 Put 12.00 8/07 No 0.00 0.35 0.20 -0.55 -73.34% 5,105 4,357 5.16 0.00 4 17 None
DNUT Options Chain 3.10 Call 3.00 8/28 Yes 0.25 0.35 0.30 -0.06 -16.67% 5,104 5,115 0.69 0.66 9 38 None
MU Options Chain 876.20 Put 450.00 8/21 No 0.24 0.33 0.29 -0.04 -12.13% 5,102 7,677 1.33 0.00 12 68 None
SPCX Options Chain 108.27 Put 114.00 8/07 Yes 5.25 5.40 5.35 -3.26 -37.87% 5,094 2,989 1.34 -0.66 3 33 None
SPCX Options Chain 108.27 Put 101.00 8/07 Yes 0.36 0.38 0.38 -1.57 -80.52% 5,091 4,852 1.31 -0.10 3 33 None
AMD Options Chain 482.05 Put 490.00 8/07 No 10.10 10.75 10.50 -5.85 -35.78% 5,085 1,220 0.85 -0.46 11 60 None
UWMC Options Chain 1.84 Call 2.00 9/18 Yes 0.00 0.05 0.04 -0.11 -73.34% 5,060 528 1.46 0.22 12 33 None
TSLA Options Chain 321.55 Call 320.00 8/10 No 4.90 5.00 5.07 -1.93 -27.58% 5,057 1,196 0.36 0.57 8 58 None
GIS Options Chain 35.93 Put 35.00 9/18 Yes 0.95 1.10 1.05 -0.07 -6.25% 5,052 7,421 0.31 -0.35 5 53 None
TSM Options Chain 414.00 Call 400.00 8/21 No 26.55 28.10 29.20 +5.00 +20.67% 5,049 25,049 0.44 0.75 23 65
Dividend Stock List
POET Options Chain 8.07 Call 8.50 8/14 Yes 0.73 0.81 0.77 +0.26 +50.98% 5,048 5,404 1.35 0.58 7 32 None
POET Options Chain 8.07 Call 9.50 8/07 No 0.04 0.06 0.04 +0.01 +33.34% 5,040 3,182 1.46 0.15 7 32 None
NBIS Options Chain 215.06 Put 107.00 8/07 No 0.01 0.03 0.03 -0.10 -76.93% 5,032 57 0.00 0.00 3 22 None
SPCX Options Chain 108.27 Put 68.00 8/14 Yes 0.02 0.05 0.05 -0.03 -37.50% 5,026 550 1.25 0.00 3 33 None
CPNG Options Chain 16.00 Call 17.00 8/21 No 0.25 0.34 0.30 -0.10 -25.00% 5,019 10,294 0.52 0.29 13 41 None
NVDA Options Chain 219.22 Put 230.00 8/07 No 11.20 11.40 11.30 +1.14 +11.22% 5,018 518 0.54 -0.97 13 58 None
LAES Options Chain 2.46 Call 2.50 8/14 No 0.07 0.15 0.11 -0.03 -21.43% 5,016 12,641 0.81 0.50 8 24 None
TROX Options Chain 5.85 Put 5.00 8/21 Yes 0.00 0.05 0.04 -0.15 -78.95% 5,013 6,391 1.95 0.00 11 41 None
SPCX Options Chain 108.27 Put 98.00 8/07 Yes 0.17 0.19 0.18 -1.02 -85.00% 5,005 5,545 1.38 -0.06 3 33 None
SPCX Options Chain 108.27 Call 145.00 8/14 Yes 0.48 0.52 0.52 -0.33 -38.83% 5,004 3,852 1.14 0.05 3 33 None
WBD Options Chain 25.97 Put 22.00 9/18 No 0.00 0.07 0.05 0.00 0.00% 5,000 35,855 0.35 0.00 3 19 None
EXE Options Chain 90.82 Put 80.00 8/21 No 0.00 0.10 0.03 -0.02 -40.00% 5,000 36,078 0.37 0.00 3 21 None
NVDA Options Chain 219.22 Put 220.00 8/28 Yes 9.55 9.75 9.50 0.00 0.00% 4,994 2,093 0.43 -0.48 13 58 None
SPCX Options Chain 108.27 Call 150.00 8/07 Yes 0.02 0.03 0.03 -0.13 -81.25% 4,991 30,844 2.27 0.00 3 33 None
FIG Options Chain 28.15 Call 23.50 8/07 No 0.93 1.12 1.08 -3.61 -76.98% 4,988 789 1.03 0.51 3 19 None
MSTR Options Chain 97.82 Call 150.00 8/21 No 0.03 0.11 0.10 -0.04 -28.58% 4,940 10,459 0.99 0.01 4 58 None
HIMS Options Chain 31.65 Call 31.50 8/07 No 0.16 0.19 0.17 -0.78 -82.11% 4,939 845 0.97 0.28 6 40 None
SIRI Options Chain 30.70 Call 33.00 9/18 No 0.42 0.45 0.43 -0.24 -35.83% 4,927 66,539 0.34 0.21 11 62 None
SNXX Options Chain 11.38 Call 10.00 8/07 No 0.60 0.70 0.64 -1.50 -70.10% 4,884 926 2.69 0.61 3 17 None
SOUN Options Chain 6.43 Call 8.50 8/07 No 0.01 0.02 0.02 -0.04 -66.67% 4,882 4,093 1.73 0.03 3 16 None
SPCX Options Chain 108.27 Put 103.00 8/07 Yes 0.60 0.64 0.61 -1.97 -76.36% 4,864 4,939 1.29 -0.15 3 33 None
AMD Options Chain 482.05 Call 520.00 8/07 No 1.01 1.10 1.10 -1.22 -52.59% 4,840 2,987 0.90 0.14 11 60 None
AMC Options Chain 2.67 Call 3.00 8/21 No 0.09 0.10 0.09 -0.03 -25.00% 4,831 91,739 1.03 0.34 7 30 None
SOFI Options Chain 18.25 Call 19.00 8/14 No 0.24 0.25 0.24 -0.05 -17.25% 4,828 11,884 0.50 0.31 10 50 None
F Options Chain 14.13 Put 13.00 9/18 No 0.26 0.29 0.27 +0.03 +12.50% 4,827 20,726 0.34 -0.25 9 47 None
TTWO Options Chain 234.91 Put 190.00 9/11 Yes 1.45 1.95 1.65 % 4,826 0 0.56 -0.10 3 56 None
MSFT Options Chain 485.73 Call 500.00 8/10 No 3.65 3.95 3.67 +1.13 +44.49% 4,824 972 0.26 0.37 14 72 None
MRVL Options Chain 211.02 Call 250.00 8/21 No 4.20 4.45 4.35 -0.15 -3.34% 4,792 14,834 0.88 0.22 13 62 None
MU Options Chain 876.20 Call 1,100.00 8/21 No 8.65 9.10 9.00 -4.12 -31.41% 4,772 7,591 0.84 0.14 12 68 None
MSFT Options Chain 485.73 Call 492.50 8/07 No 5.85 6.35 6.15 +2.95 +92.19% 4,765 687 0.35 0.61 14 72 None
AAPL Options Chain 311.00 Call 317.50 8/10 No 0.74 0.81 0.75 -0.60 -44.45% 4,761 3,474 0.25 0.16 9 66 None
HOOD Options Chain 92.80 Call 100.00 8/07 No 0.04 0.05 0.04 -0.26 -86.67% 4,761 7,933 0.87 0.04 10 53 None
SGI Options Chain 69.58 Call 75.00 8/21 No 0.20 0.50 0.25 -1.90 -88.38% 4,750 12,408 0.48 0.10 3 21 None
SPCX Options Chain 108.27 Call 125.00 9/18 Yes 7.35 7.50 7.45 0.00 0.00% 4,728 4,604 0.84 0.38 3 33 None
NOW Options Chain 117.22 Call 120.00 8/07 No 0.52 0.53 0.53 -0.83 -61.03% 4,716 6,239 0.72 0.19 8 56 None
PFE Options Chain 25.76 Put 25.00 8/07 Yes 0.00 0.01 0.01 0.00 0.00% 4,704 17,491 0.38 -0.02 8 64 None
SPCX Options Chain 108.27 Call 108.00 8/07 Yes 4.05 4.20 4.35 -0.77 -15.04% 4,695 1,329 1.28 0.63 3 33 None
MRVL Options Chain 211.02 Call 220.00 8/07 No 2.11 2.28 2.22 -1.38 -38.34% 4,695 3,129 1.02 0.33 13 62 None
AMZN Options Chain 272.65 Put 267.50 8/07 No 0.55 0.56 0.57 -0.65 -53.28% 4,691 4,743 0.40 -0.17 9 60 None
AMD Options Chain 482.05 Put 475.00 8/07 No 3.90 4.30 4.13 -5.17 -55.60% 4,684 1,051 0.85 -0.23 11 60 None
SMR Options Chain 9.38 Call 10.00 9/18 No 0.99 1.01 1.00 -0.13 -11.51% 4,671 1,038 0.94 0.49 3 16 None