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
PCG Options Chain 17.43 Call 23.00 9/18 No 0.23 0.24 0.24 +0.19 +380.00% 248,384 265,501 0.63 0.15 13 59 None
FISV Options Chain 53.10 Put 50.00 9/18 No 1.95 2.10 1.99 -0.16 -7.45% 150,756 3,403 0.54 -0.28 3 21 None
SPCX Options Chain 114.53 Call 330.00 8/07 Yes 0.30 0.35 0.30 0.00 0.00% 145,250 450,769 0.00 0.00 3 33 None
PCG Options Chain 17.43 Call 24.00 9/18 No 0.16 0.29 0.21 +0.09 +75.00% 129,801 177 0.68 0.12 13 59 None
FISV Options Chain 53.10 Call 55.00 9/18 No 3.70 3.90 3.80 +0.27 +7.65% 99,351 4,062 0.50 0.53 3 21 None
NKE Options Chain 42.64 Put 40.00 9/18 No 1.12 1.21 1.16 -0.27 -18.89% 88,191 22,898 0.38 -0.30 15 59 None
NVDA Options Chain 206.64 Put 180.00 8/07 No 0.09 0.11 0.10 -0.16 -61.54% 77,915 80,497 0.65 0.00 13 58 None
NKE Options Chain 42.64 Call 45.00 9/18 No 1.22 1.32 1.26 +0.26 +26.00% 75,596 16,226 0.37 0.35 15 59 None
NVDA Options Chain 206.64 Put 170.00 9/04 Yes 1.05 1.14 1.10 -0.69 -38.55% 71,947 2,175 0.49 -0.07 13 58 None
OWL Options Chain 10.28 Put 10.50 8/28 No 0.30 0.35 0.33 -0.56 -62.93% 67,070 310 0.43 -0.31 11 57 None
NVDA Options Chain 206.64 Call 210.00 8/05 No 1.35 1.40 1.39 +0.68 +95.78% 64,339 5,025 0.44 0.31 13 58 None
CRWV Options Chain 71.28 Call 110.00 9/18 No 5.45 5.70 5.55 +3.31 +147.77% 63,362 8,011 1.06 0.32 3 21 None
SIRI Options Chain 29.62 Call 33.00 9/18 No 0.59 0.62 0.59 +0.05 +9.26% 62,781 1,477 0.36 0.27 11 61 None
NVDA Options Chain 206.64 Call 210.00 8/07 No 2.33 2.38 2.35 +1.17 +99.16% 60,556 47,590 0.43 0.37 13 58 None
MSFT Options Chain 487.65 Call 510.00 10/16 No 18.05 18.90 18.50 +8.50 +85.00% 54,520 253 0.30 0.41 11 66 None
MSFT Options Chain 487.65 Call 460.00 8/21 No 31.30 32.90 32.10 +15.32 +91.30% 53,456 59,187 0.35 0.80 11 66 None
SNAP Options Chain 4.69 Call 5.00 8/07 Yes 0.47 0.49 0.47 +0.23 +95.84% 48,023 18,346 2.12 0.57 8 30 None
MSFT Options Chain 487.65 Call 500.00 8/21 No 7.85 8.25 8.10 +5.37 +196.71% 47,321 62,301 0.31 0.36 11 66 None
SNAP Options Chain 4.69 Call 6.00 8/07 Yes 0.15 0.16 0.15 +0.09 +150.00% 46,119 6,669 2.18 0.26 8 30 None
NVDA Options Chain 206.64 Call 207.50 8/05 No 2.27 2.33 2.30 +1.16 +101.76% 45,009 3,741 0.44 0.45 13 58 None
NVDA Options Chain 206.64 Call 215.00 8/07 No 1.02 1.05 1.02 +0.50 +96.16% 43,545 13,029 0.43 0.20 13 58 None
NVDA Options Chain 206.64 Call 215.00 8/05 No 0.41 0.44 0.42 +0.15 +55.56% 43,317 2,010 0.46 0.14 13 58 None
NVDA Options Chain 206.64 Call 205.00 8/07 No 4.65 4.75 4.65 +2.15 +86.00% 42,857 29,686 0.43 0.58 13 58 None
IREN Options Chain 36.72 Put 30.00 8/21 No 0.82 0.89 0.87 -0.56 -39.17% 42,071 29,685 1.31 -0.13 10 46 None
AAPL Options Chain 308.91 Call 310.00 8/05 No 0.95 1.01 0.98 -3.22 -76.67% 41,445 2,759 0.36 0.21 8 61 None
NVDA Options Chain 206.64 Call 220.00 8/07 No 0.38 0.40 0.38 +0.17 +80.96% 38,475 19,744 0.44 0.09 13 58 None
ORCL Options Chain 129.17 Call 150.00 8/07 No 1.88 1.93 1.93 +1.60 +484.85% 37,593 4,170 0.81 0.27 10 71 None
SNAP Options Chain 4.69 Call 5.50 8/07 Yes 0.28 0.29 0.28 +0.18 +180.00% 37,317 11,175 2.15 0.40 8 30 None
SOFI Options Chain 16.47 Call 18.00 8/07 No 0.46 0.48 0.45 +0.40 +800.00% 37,128 7,051 0.60 0.52 11 51 None
NVDA Options Chain 206.64 Call 205.00 8/05 No 3.55 3.65 3.58 +1.78 +98.89% 36,904 6,537 0.44 0.61 13 58 None
AMZN Options Chain 270.50 Call 290.00 8/07 No 2.53 2.65 2.54 +1.76 +225.65% 36,554 9,002 0.42 0.33 9 60 None
TSLA Options Chain 322.08 Call 320.00 8/05 No 6.35 6.50 6.43 +3.35 +108.77% 35,710 2,433 0.55 0.57 8 57 None
TSLA Options Chain 322.08 Call 325.00 8/05 No 4.05 4.15 4.11 +2.16 +110.77% 35,511 2,138 0.56 0.42 8 57 None
AAPL Options Chain 308.91 Call 310.00 8/07 No 1.85 1.92 1.91 -3.24 -62.92% 35,368 9,774 0.34 0.28 8 61 None
NVDA Options Chain 206.64 Put 170.00 9/18 Yes 1.72 1.77 1.76 -0.91 -34.09% 35,090 42,495 0.47 -0.12 13 58 None
VG Options Chain 13.08 Call 14.00 8/21 Yes 0.60 0.75 0.70 -0.17 -19.54% 32,137 19,430 0.89 0.41 10 35 None
SOFI Options Chain 16.47 Call 17.50 8/07 No 0.75 0.78 0.76 +0.66 +660.00% 32,088 6,021 0.62 0.69 11 51 None
CRWV Options Chain 71.28 Call 115.00 9/18 No 4.40 4.70 4.70 +2.88 +158.25% 31,413 8,143 1.05 0.28 3 21 None
NVDA Options Chain 206.64 Put 210.00 9/18 Yes 13.65 13.80 13.88 -2.67 -16.14% 31,042 27,074 0.42 -0.50 13 58 None
PLTR Options Chain 123.06 Call 150.00 8/07 Yes 1.26 1.29 1.26 +0.53 +72.61% 30,467 14,416 1.44 0.14 11 52 None
PLTR Options Chain 123.06 Call 130.00 8/07 Yes 5.90 6.00 5.94 +1.74 +41.43% 30,447 23,073 1.46 0.44 11 52 None
SOFI Options Chain 16.47 Put 17.00 8/07 No 0.11 0.12 0.11 -0.76 -87.36% 30,121 4,991 0.62 -0.17 11 51 None
OPEN Options Chain 3.94 Call 4.50 8/07 Yes 0.10 0.11 0.10 +0.02 +25.00% 29,810 14,675 1.74 0.26 6 31 None
SOFI Options Chain 16.47 Call 18.50 8/07 No 0.25 0.26 0.26 +0.23 +766.67% 28,707 4,116 0.60 0.35 11 51 None
PFE Options Chain 25.03 Call 25.50 8/07 Yes 0.21 0.22 0.22 -0.03 -12.00% 27,574 8,798 0.38 0.33 8 64 None
AMC Options Chain 2.77 Call 3.00 8/21 No 0.23 0.24 0.24 0.00 0.00% 26,962 90,484 1.17 0.48 7 30 None
PCG Options Chain 17.43 Call 18.50 8/21 No 0.33 0.45 0.40 +0.07 +21.22% 26,902 10,076 0.60 0.34 13 59 None
PLTR Options Chain 123.06 Call 140.00 8/07 Yes 2.90 2.95 2.91 +1.09 +59.89% 26,846 9,097 1.45 0.26 11 52 None
GOOGL Options Chain 354.20 Call 375.00 8/07 No 5.25 5.75 5.57 +4.32 +345.60% 26,829 1,804 0.40 0.47 14 73 None
BMY Options Chain 65.31 Put 61.00 8/21 No 0.28 0.42 0.35 -0.07 -16.67% 26,495 24,223 0.32 -0.15 11 60 None
ZM Options Chain 95.06 Call 105.00 8/07 No 0.37 0.42 0.42 +0.13 +44.83% 26,406 114 0.56 0.11 11 59 None
ORCL Options Chain 129.17 Call 160.00 8/07 No 0.58 0.61 0.58 +0.47 +427.28% 26,164 3,532 0.87 0.10 10 71 None
RSI Options Chain 28.16 Put 30.00 10/16 No 2.90 3.10 2.97 -0.53 -15.15% 25,882 23,223 0.42 -0.57 14 46 None
NVDA Options Chain 206.64 Call 212.50 8/05 No 0.75 0.78 0.76 +0.34 +80.96% 25,708 6,475 0.45 0.21 13 58 None
AMZN Options Chain 270.50 Call 300.00 8/07 No 0.71 0.74 0.72 +0.53 +278.95% 25,595 3,542 0.43 0.12 9 60 None
SPCE Options Chain 2.51 Call 2.50 1/15 Yes 0.88 0.91 0.90 +0.19 +26.77% 25,046 28,288 1.10 0.68 5 35 None
NIO Options Chain 4.89 Call 6.00 9/18 Yes 0.12 0.13 0.13 +0.01 +8.34% 24,284 4,148 0.66 0.21 9 30 None
AAPL Options Chain 308.91 Call 305.00 8/05 No 2.30 2.40 2.40 -4.05 -62.80% 24,189 1,900 0.35 0.41 8 61 None
MSFT Options Chain 487.65 Call 500.00 8/07 No 2.88 3.15 3.06 +2.58 +537.50% 24,003 2,653 0.38 0.26 11 66 None
SNAP Options Chain 4.69 Put 4.00 8/07 Yes 0.04 0.05 0.05 -0.02 -28.58% 23,881 6,974 1.82 -0.11 8 30 None
AAPL Options Chain 308.91 Call 320.00 8/07 No 0.46 0.49 0.46 -1.39 -75.14% 23,590 13,183 0.37 0.09 8 61 None
IREN Options Chain 36.72 Call 46.00 8/07 No 0.45 0.49 0.46 +0.12 +35.30% 23,569 2,108 1.34 0.17 10 46 None
PFE Options Chain 25.03 Put 24.50 8/07 Yes 0.16 0.17 0.16 -0.04 -20.00% 23,139 4,842 0.37 -0.27 8 64 None
TSLA Options Chain 322.08 Call 322.50 8/05 No 5.10 5.20 5.20 +2.72 +109.68% 22,695 846 0.56 0.50 8 57 None
NVDA Options Chain 206.64 Put 205.00 8/05 No 1.85 1.91 1.91 -3.69 -65.90% 22,675 533 0.43 -0.39 13 58 None
SPCX Options Chain 114.53 Put 90.00 8/07 Yes 1.20 1.30 1.29 -0.73 -36.14% 22,513 14,855 2.00 -0.11 3 33 None
ORCL Options Chain 129.17 Call 140.00 8/07 No 5.45 5.70 5.55 +4.19 +308.09% 22,257 8,696 0.79 0.58 10 71 None
SNAP Options Chain 4.69 Put 4.50 8/07 Yes 0.18 0.19 0.19 -0.05 -20.84% 22,229 2,469 2.03 -0.26 8 30 None
TSLA Options Chain 322.08 Call 330.00 8/05 No 2.44 2.49 2.46 +1.21 +96.80% 21,949 1,991 0.57 0.28 8 57 None
NVDA Options Chain 206.64 Call 217.50 8/07 No 0.63 0.65 0.64 +0.32 +100.00% 21,883 4,506 0.43 0.14 13 58 None
AMZN Options Chain 270.50 Call 300.00 8/21 No 3.10 3.30 3.23 +2.10 +185.85% 21,862 24,569 0.34 0.25 9 60 None
INTC Options Chain 89.23 Put 60.00 8/28 No 0.31 0.42 0.40 -0.05 -11.12% 21,832 1,800 0.96 -0.04 5 55 None
NVDA Options Chain 206.64 Call 200.00 8/07 No 8.00 8.20 8.05 +3.30 +69.48% 21,828 44,910 0.44 0.77 13 58 None
NVDA Options Chain 206.64 Call 220.00 8/21 No 2.49 2.55 2.51 +1.06 +73.11% 21,619 60,675 0.38 0.25 13 58 None
PGEN Options Chain 6.20 Call 9.00 8/21 Yes 0.10 0.15 0.13 +0.03 +30.00% 21,595 176 1.23 0.18 3 32 None
TSLA Options Chain 322.08 Put 320.00 8/05 No 4.20 4.30 4.30 -7.30 -62.94% 21,480 289 0.55 -0.43 8 57 None
SOFI Options Chain 16.47 Call 17.00 8/07 No 1.11 1.18 1.18 +0.99 +521.06% 21,034 14,497 0.63 0.83 11 51 None
WULF Options Chain 18.83 Call 20.00 8/21 Yes 1.30 1.57 1.44 +0.37 +34.58% 21,029 20,972 1.14 0.46 2 38 None
ORCL Options Chain 129.17 Call 150.00 8/21 No 5.40 5.55 5.40 +3.40 +170.00% 20,804 21,507 0.69 0.39 10 71 None
PLTR Options Chain 123.06 Call 135.00 8/07 Yes 4.20 4.30 4.25 +1.40 +49.13% 20,521 3,640 1.46 0.35 11 52 None
WBD Options Chain 26.09 Put 25.00 10/16 No 0.57 0.70 0.50 -0.15 -23.08% 20,410 177,478 0.26 -0.30 3 19 None
ORCL Options Chain 129.17 Call 140.00 8/21 No 9.45 9.85 9.65 +5.45 +129.77% 20,187 18,679 0.69 0.57 10 71 None
VG Options Chain 13.08 Call 15.00 8/21 Yes 0.35 0.45 0.41 -0.14 -25.46% 20,158 63,941 0.88 0.28 10 35 None
WULF Options Chain 18.83 Call 27.00 9/18 Yes 0.65 0.77 0.68 +0.08 +13.34% 20,120 9,232 1.02 0.21 2 38 None
IREN Options Chain 36.72 Call 48.00 8/07 No 0.25 0.28 0.27 +0.06 +28.58% 20,028 2,464 1.34 0.10 10 46 None
PLTR Options Chain 123.06 Call 125.00 8/07 Yes 8.05 8.20 8.15 +1.96 +31.67% 19,889 12,966 1.45 0.55 11 52 None
KHC Options Chain 25.96 Call 27.00 8/07 Yes 0.36 0.44 0.41 +0.14 +51.86% 19,814 1,291 0.59 0.36 8 58 None
NVDA Options Chain 206.64 Call 220.00 8/05 No 0.12 0.14 0.13 +0.01 +8.34% 19,761 1,796 0.49 0.05 13 58 None
NVDA Options Chain 206.64 Put 205.00 8/07 No 2.83 2.89 2.85 -3.45 -54.77% 19,721 6,810 0.43 -0.42 13 58 None
AAPL Options Chain 308.91 Call 307.50 8/05 No 1.50 1.55 1.52 -4.23 -73.57% 19,370 1,270 0.35 0.30 8 61 None
NVDA Options Chain 206.64 Put 200.00 8/05 No 0.57 0.60 0.60 -2.50 -80.65% 19,217 2,773 0.46 -0.17 13 58 None
TSLA Options Chain 322.08 Call 317.50 8/05 No 7.75 8.00 7.90 +4.10 +107.90% 19,136 798 0.56 0.65 8 57 None
AMZN Options Chain 270.50 Call 290.00 8/05 No 1.35 1.43 1.37 +0.97 +242.50% 19,086 1,187 0.43 0.26 9 60 None
SPCX Options Chain 114.53 Put 100.00 8/07 Yes 3.50 3.60 3.56 -1.54 -30.20% 18,947 24,947 2.03 -0.23 3 33 None
SOFI Options Chain 16.47 Call 19.00 8/07 No 0.12 0.13 0.13 +0.11 +550.00% 18,630 4,871 0.59 0.21 11 51 None
ORCL Options Chain 129.17 Call 170.00 8/21 No 1.58 1.74 1.64 +1.12 +215.39% 18,549 13,969 0.72 0.15 10 71 None
AAPL Options Chain 308.91 Put 300.00 8/05 No 1.51 1.60 1.57 +0.36 +29.76% 18,493 5,461 0.33 -0.32 8 61 None
SPCX Options Chain 114.53 Put 95.00 8/07 Yes 2.15 2.25 2.20 -1.11 -33.54% 18,445 10,587 2.01 -0.16 3 33 None
TSLA Options Chain 322.08 Put 325.00 8/05 No 6.80 7.05 6.98 -7.18 -50.71% 18,374 69 0.56 -0.58 8 57 None
NOK Options Chain 9.14 Put 8.50 8/21 No 0.21 0.25 0.24 -0.07 -22.59% 18,300 11,043 0.72 -0.24 11 44 None
IREN Options Chain 36.72 Put 26.00 8/14 No 0.14 0.37 0.19 -0.19 -50.00% 18,237 184 1.50 -0.02 10 46 None
TSLA Options Chain 322.08 Call 320.00 8/07 No 8.15 8.35 8.30 +3.82 +85.27% 18,005 5,215 0.52 0.56 8 57 None
NVDA Options Chain 206.64 Call 207.50 8/07 No 3.35 3.45 3.40 +1.65 +94.29% 17,857 41,633 0.43 0.48 13 58 None
KHC Options Chain 25.96 Call 27.50 8/07 Yes 0.22 0.28 0.26 +0.08 +44.45% 17,856 357 0.59 0.26 8 58 None
KHC Options Chain 25.96 Call 29.00 8/07 Yes 0.04 0.06 0.05 0.00 0.00% 17,717 17,835 0.59 0.08 8 58 None
KHC Options Chain 25.96 Call 28.50 8/07 Yes 0.08 0.10 0.07 -0.02 -22.23% 17,611 17,772 0.59 0.12 8 58 None
NOW Options Chain 114.19 Call 140.00 8/21 No 0.73 0.79 0.75 +0.20 +36.37% 17,561 8,607 0.67 0.10 7 54 None
PLTR Options Chain 123.06 Put 110.00 8/07 Yes 1.65 1.72 1.68 -0.26 -13.41% 17,534 5,163 1.41 -0.16 11 52 None
AAPL Options Chain 308.91 Put 305.00 8/05 No 3.65 4.10 3.65 +0.67 +22.49% 17,455 511 0.32 -0.59 8 61 None
TSLA Options Chain 322.08 Call 350.00 8/07 No 0.80 0.81 0.80 +0.25 +45.46% 17,390 5,013 0.58 0.10 8 57 None
AAPL Options Chain 308.91 Call 305.00 8/07 No 3.50 3.65 3.65 -3.90 -51.66% 17,311 7,331 0.33 0.45 8 61 None
BYND Options Chain 0.57 Call 1.00 8/07 Yes 0.01 0.02 0.02 0.00 0.00% 17,251 50,950 3.72 0.04 9 18 None
AMC Options Chain 2.77 Call 3.50 8/21 No 0.12 0.13 0.12 -0.01 -7.70% 17,118 31,171 1.28 0.29 7 30 None
AAPL Options Chain 308.91 Call 315.00 8/07 No 0.91 0.98 0.97 -2.08 -68.20% 17,081 3,236 0.36 0.16 8 61 None
NVDA Options Chain 206.64 Call 210.00 8/21 No 5.75 5.85 5.74 +2.04 +55.14% 17,053 45,652 0.39 0.45 13 58 None
GOOGL Options Chain 354.20 Call 400.00 8/21 No 3.05 3.20 3.15 +2.11 +202.89% 16,948 19,278 0.35 0.19 14 73 None
TSLA Options Chain 322.08 Call 325.00 8/07 No 5.85 5.95 5.85 +2.74 +88.11% 16,941 5,268 0.53 0.45 8 57 None
VSAT Options Chain 76.93 Call 95.00 8/21 Yes 4.90 5.10 5.10 +2.65 +108.17% 16,795 133 1.35 0.35 8 53 None
AMD Options Chain 472.12 Put 370.00 9/04 Yes 5.25 6.55 6.29 -0.31 -4.70% 16,771 64 0.79 -0.10 11 60 None
AAPL Options Chain 308.91 Put 300.00 8/07 No 2.46 2.69 2.60 +0.49 +23.23% 16,655 10,896 0.32 -0.36 8 61 None
NVDA Options Chain 206.64 Call 212.50 8/07 No 1.55 1.59 1.56 +0.79 +102.60% 16,386 9,397 0.43 0.28 13 58 None
TGT Options Chain 149.35 Call 160.00 8/07 No 0.07 0.10 0.10 +0.04 +66.67% 16,175 159 0.36 0.03 12 72 None
AZN Options Chain 169.64 Call 170.00 10/16 No 4.60 5.30 4.93 -4.17 -45.83% 16,071 270 0.33 0.32 13 68 None
TSLA Options Chain 322.08 Call 330.00 8/07 No 4.00 4.10 4.06 +1.90 +87.97% 16,067 17,127 0.53 0.34 8 57 None
ONDS Options Chain 7.38 Call 9.50 8/07 No 0.08 0.10 0.09 +0.05 +125.00% 15,991 4,660 1.21 0.17 10 40 None
TSLA Options Chain 322.08 Put 322.50 8/05 No 5.40 5.60 5.55 -7.95 -58.89% 15,753 313 0.56 -0.50 8 57 None
MU Options Chain 829.50 Put 635.00 8/05 No 0.11 0.20 0.18 -0.87 -82.86% 15,709 22 1.48 0.00 12 68 None
AMZN Options Chain 270.50 Call 280.00 8/21 No 10.75 11.15 10.95 +5.85 +114.71% 15,666 35,567 0.34 0.60 9 60 None
NVDA Options Chain 206.64 Call 215.00 8/21 No 3.85 3.95 3.85 +1.40 +57.15% 15,657 42,980 0.38 0.35 13 58 None
NFLX Options Chain 71.76 Call 75.00 8/07 No 0.68 0.70 0.69 +0.30 +76.93% 15,650 11,557 0.44 0.32 10 63 None
NVDA Options Chain 206.64 Call 200.00 8/05 No 7.15 7.50 7.20 +3.30 +84.62% 15,650 5,046 0.47 0.83 13 58 None
ABT Options Chain 105.70 Call 95.00 12/18 Yes 15.50 17.30 15.91 -1.19 -6.96% 15,609 8,056 0.33 0.78 8 61 None
ONDS Options Chain 7.38 Call 8.50 8/07 No 0.32 0.35 0.34 +0.22 +183.34% 15,593 7,397 1.16 0.46 10 40 None
TSLA Options Chain 322.08 Call 340.00 8/07 No 1.78 1.81 1.81 +0.78 +75.73% 15,428 5,770 0.55 0.19 8 57 None
WULF Options Chain 18.83 Call 21.00 9/18 Yes 1.93 2.06 2.00 +0.26 +14.95% 15,350 1,649 1.03 0.46 2 38 None
INFY Options Chain 11.96 Call 15.00 8/21 No 0.10 0.15 0.12 +0.02 +20.00% 15,320 110,668 0.77 0.08 13 43 None
INTC Options Chain 89.23 Call 63.00 8/07 No 27.50 28.55 27.97 -1.23 -4.22% 15,200 200 2.41 1.00 5 55 None
INTC Options Chain 89.23 Call 100.00 3/19 Yes 19.30 20.50 19.93 +0.27 +1.38% 15,073 8,684 0.78 0.58 5 55 None
NVDA Options Chain 206.64 Put 180.00 8/21 No 0.66 0.68 0.70 -0.65 -48.15% 15,045 57,064 0.45 -0.08 13 58 None
KKR Options Chain 101.43 Put 90.00 12/18 No 3.20 3.80 3.50 -1.30 -27.09% 15,018 27,367 0.42 -0.20 10 65 None
JD Options Chain 32.87 Call 37.00 9/18 Yes 0.55 0.60 0.60 +0.02 +3.45% 15,008 20,243 0.38 0.24 14 53 None
KKR Options Chain 101.43 Put 95.00 12/18 No 4.60 5.20 5.70 -0.80 -12.31% 15,003 4,436 0.41 -0.26 10 65 None
WULF Options Chain 18.83 Put 10.00 8/21 Yes 0.02 0.10 0.05 0.00 0.00% 15,002 2,816 1.50 -0.01 2 38 None
INFY Options Chain 11.96 Put 15.00 8/21 No 2.55 3.10 3.10 +0.55 +21.57% 15,001 6,017 1.02 -0.92 13 43 None
DJT Options Chain 9.78 Call 16.00 11/20 No 0.72 0.80 0.74 +0.12 +19.36% 14,988 326 0.94 0.29 3 16 None
TSLA Options Chain 322.08 Call 340.00 8/05 No 0.82 0.85 0.84 +0.27 +47.37% 14,972 1,346 0.61 0.13 8 57 None
NBIS Options Chain 186.75 Call 220.00 8/07 No 11.35 12.00 11.65 +7.21 +162.39% 14,970 6,123 1.67 0.46 3 22 None
NVDA Options Chain 206.64 Put 207.50 8/05 No 3.00 3.10 3.05 -4.20 -57.94% 14,881 343 0.43 -0.55 13 58 None
AMZN Options Chain 270.50 Call 285.00 8/05 No 2.80 3.10 3.08 +2.26 +275.61% 14,875 1,207 0.42 0.46 9 60 None
SPCX Options Chain 114.53 Call 130.00 8/07 Yes 4.70 4.90 4.87 +1.83 +60.20% 14,729 7,494 2.10 0.33 3 33 None
TSLA Options Chain 322.08 Call 315.00 8/05 No 9.35 9.70 9.60 +4.80 +100.00% 14,693 1,228 0.55 0.71 8 57 None
PLTR Options Chain 123.06 Put 100.00 8/07 Yes 0.43 0.45 0.44 -0.08 -15.39% 14,514 4,841 1.43 -0.05 11 52 None
INTC Options Chain 89.23 Call 90.00 8/07 No 4.20 4.35 4.30 -0.30 -6.53% 14,376 1,487 0.98 0.57 5 55 None
GOOG Options Chain 354.37 Call 390.00 8/07 No 1.05 1.13 1.13 +0.78 +222.86% 14,356 1,387 0.40 0.14 11 65 None
CCJ Options Chain 86.38 Put 70.00 9/11 No 0.18 0.67 0.50 -0.34 -40.48% 14,292 1 0.51 -0.07 12 56 None
NVDA Options Chain 206.64 Call 202.50 8/05 No 5.20 5.40 5.30 +2.59 +95.58% 14,273 4,010 0.45 0.74 13 58 None
HIG Options Chain 141.91 Call 160.00 12/18 No 3.00 3.30 3.10 +0.75 +31.92% 14,197 310 0.24 0.26 18 73 None
TSLA Options Chain 322.08 Put 310.00 8/07 No 2.44 2.49 2.48 -4.67 -65.32% 14,186 2,037 0.53 -0.23 8 57 None
ORCL Options Chain 129.17 Call 145.00 8/21 No 6.95 7.65 7.41 +4.41 +147.00% 14,183 5,427 0.68 0.48 10 71 None
SMR Options Chain 9.01 Call 11.00 8/07 No 0.10 0.12 0.12 +0.06 +100.00% 14,135 1,630 1.65 0.15 3 16 None
GME Options Chain 21.72 Call 50.00 1/15 Yes 0.24 0.30 0.30 +0.07 +30.44% 14,097 49,338 0.81 0.03 10 41 None
SGHC Options Chain 13.69 Call 14.00 8/21 Yes 0.50 0.60 0.52 -0.31 -37.35% 14,042 24,477 0.48 0.49 13 56 None
NOK Options Chain 9.14 Call 10.00 9/18 No 0.66 0.71 0.66 +0.06 +10.00% 13,997 32,682 0.68 0.46 11 44 None
NFLX Options Chain 71.76 Call 74.00 8/07 No 1.02 1.04 1.03 +0.43 +71.67% 13,989 5,322 0.43 0.43 10 63 None
GME Options Chain 21.72 Call 20.00 8/07 No 0.21 0.23 0.22 -1.58 -87.78% 13,885 1,980 0.71 0.27 10 41 None
INTC Options Chain 89.23 Call 100.00 8/07 No 0.97 0.99 0.97 -0.44 -31.21% 13,651 10,981 0.98 0.20 5 55 None
RKLB Options Chain 70.43 Call 70.00 8/07 No 3.35 3.55 3.45 +1.95 +130.00% 13,645 2,907 1.09 0.55 7 44 None
NVDA Options Chain 206.64 Put 200.00 8/07 No 1.25 1.30 1.29 -2.41 -65.14% 13,608 8,438 0.44 -0.23 13 58 None
SKHY Options Chain 142.59 Call 210.00 12/18 No 16.30 18.50 17.20 -2.30 -11.80% 13,544 24,672 1.01 0.38 3 22 None
NVDA Options Chain 206.64 Call 230.00 9/18 Yes 4.50 4.60 4.55 +1.30 +40.00% 13,525 39,760 0.41 0.26 13 58 None
AMZN Options Chain 270.50 Call 300.00 8/05 No 0.26 0.28 0.27 +0.17 +170.00% 13,508 474 0.48 0.06 9 60 None
PDD Options Chain 88.26 Put 55.00 6/17 Yes 1.04 1.75 1.58 -0.27 -14.60% 13,504 1,322 0.45 -0.07 13 56 None
PDD Options Chain 88.26 Call 125.00 6/17 Yes 3.95 6.15 5.05 +0.30 +6.32% 13,503 943 0.41 0.28 13 56 None
AAPL Options Chain 308.91 Call 315.00 8/05 No 0.39 0.42 0.40 -1.99 -83.27% 13,487 1,087 0.39 0.10 8 61 None
NVDA Options Chain 206.64 Put 202.50 8/05 No 1.05 1.11 1.11 -2.87 -72.12% 13,391 662 0.44 -0.26 13 58 None
AMZN Options Chain 270.50 Call 295.00 8/07 No 1.37 1.50 1.42 +1.01 +246.35% 13,320 2,627 0.43 0.20 9 60 None
PG Options Chain 144.97 Call 155.00 9/18 No 1.32 1.67 1.41 +0.01 +0.72% 13,273 7,598 0.22 0.22 12 71 None
NVDA Options Chain 206.64 Put 195.00 8/21 No 2.66 2.70 2.70 -2.00 -42.56% 13,271 24,081 0.40 -0.23 13 58 None
OPEN Options Chain 3.94 Call 5.00 8/07 Yes 0.05 0.06 0.06 +0.02 +50.00% 13,112 11,274 1.95 0.12 6 31 None
NVDA Options Chain 206.64 Call 260.00 1/15 Yes 7.75 8.05 8.07 +1.37 +20.45% 13,045 19,696 0.41 0.26 13 58 None
NVDA Options Chain 206.64 Put 207.50 8/07 No 4.00 4.10 4.08 -4.12 -50.25% 13,044 1,255 0.43 -0.52 13 58 None
GME Options Chain 21.72 Call 40.00 1/15 Yes 0.34 0.40 0.36 +0.04 +12.50% 13,027 15,134 0.72 0.08 10 41 None
PLTR Options Chain 123.06 Call 145.00 8/07 Yes 1.92 1.97 1.95 +0.80 +69.57% 13,017 4,881 1.44 0.19 11 52 None
MSFT Options Chain 487.65 Call 480.00 9/18 No 25.35 26.30 26.00 +11.57 +80.18% 12,827 9,951 0.31 0.59 11 66 None
TSLA Options Chain 322.08 Put 320.00 8/07 No 5.90 6.00 6.00 -6.80 -53.13% 12,822 2,039 0.52 -0.44 8 57 None
PG Options Chain 144.97 Call 160.00 9/18 No 0.60 0.80 0.69 -0.02 -2.82% 12,798 17,625 0.23 0.12 12 71 None
NVDA Options Chain 206.64 Put 190.00 8/07 No 0.24 0.26 0.25 -0.76 -75.25% 12,771 20,178 0.51 -0.04 13 58 None
INTC Options Chain 89.23 Call 100.00 8/05 No 0.35 0.37 0.37 -0.46 -55.43% 12,676 1,280 1.01 0.12 5 55 None
RIVN Options Chain 15.38 Call 16.50 8/07 No 0.10 0.11 0.11 -0.03 -21.43% 12,675 28,090 0.70 0.17 7 36 None
WULF Options Chain 18.83 Call 18.00 8/21 Yes 2.23 2.43 2.25 +0.48 +27.12% 12,652 16,298 1.15 0.62 2 38 None
SHOP Options Chain 117.01 Put 85.00 8/28 Yes 0.55 0.96 0.62 -0.09 -12.68% 12,639 23 0.86 -0.05 9 57 None
NFLX Options Chain 71.76 Call 112.00 12/17 Yes 4.90 5.85 5.35 +0.40 +8.09% 12,617 439 0.41 0.30 10 63 None
NFLX Options Chain 71.76 Call 114.00 1/21 Yes 5.40 6.20 5.64 +0.34 +6.42% 12,608 11,684 0.41 0.31 10 63 None
ORCL Options Chain 129.17 Call 148.00 8/07 No 2.34 2.44 2.42 +2.00 +476.19% 12,542 1,266 0.80 0.32 10 71 None
PLTR Options Chain 123.06 Call 160.00 8/07 Yes 0.51 0.55 0.55 +0.26 +89.66% 12,525 10,018 1.46 0.06 11 52 None
ORCL Options Chain 129.17 Call 200.00 9/18 Yes 2.90 3.00 2.95 +1.59 +116.92% 12,514 28,901 0.82 0.15 10 71 None
AMZN Options Chain 270.50 Call 305.00 8/07 No 0.34 0.37 0.36 +0.26 +260.00% 12,403 804 0.44 0.06 9 60 None
SNAP Options Chain 4.69 Call 6.50 8/07 Yes 0.09 0.10 0.10 +0.06 +150.00% 12,376 4,386 2.18 0.16 8 30 None
SOFI Options Chain 16.47 Put 16.00 8/07 No 0.03 0.04 0.04 -0.26 -86.67% 12,362 6,042 0.73 -0.03 11 51 None
ONDS Options Chain 7.38 Call 9.00 8/07 No 0.17 0.19 0.17 +0.10 +142.86% 12,340 5,317 1.19 0.29 10 40 None
EXE Options Chain 94.69 Put 80.00 8/21 No 0.00 0.10 0.05 -0.03 -37.50% 12,279 42,518 0.40 0.00 3 21 None
AAPL Options Chain 308.91 Call 312.50 8/05 No 0.58 0.64 0.63 -2.57 -80.32% 12,259 755 0.38 0.14 8 61 None
TSLA Options Chain 322.08 Call 310.00 8/05 No 13.20 13.60 13.29 +6.11 +85.10% 12,255 1,792 0.56 0.81 8 57 None
TSLA Options Chain 322.08 Put 315.00 8/05 No 2.36 2.42 2.39 -5.91 -71.21% 12,206 1,232 0.55 -0.29 8 57 None
ONDS Options Chain 7.38 Call 10.00 9/18 Yes 0.73 0.79 0.77 +0.29 +60.42% 12,199 45,824 1.12 0.40 10 40 None
PLTR Options Chain 123.06 Call 155.00 8/07 Yes 0.80 0.84 0.84 +0.39 +86.67% 12,049 3,454 1.45 0.10 11 52 None
SNAP Options Chain 4.69 Put 5.50 8/21 Yes 0.74 0.80 0.79 -0.19 -19.39% 12,033 32 1.12 -0.58 8 30 None
MDT Options Chain 85.44 Call 85.00 12/18 Yes 7.00 8.00 7.10 -0.06 -0.84% 12,000 12,353 0.31 0.58 12 65 None
MSFT Options Chain 487.65 Call 530.00 8/21 No 1.80 1.92 1.86 +1.38 +287.50% 11,935 1,464 0.31 0.12 11 66 None
NOK Options Chain 9.14 Call 10.00 8/07 No 0.10 0.11 0.09 +0.01 +12.50% 11,845 8,199 0.80 0.25 11 44 None
NBIS Options Chain 186.75 Call 275.00 8/07 No 1.10 1.19 1.12 +0.62 +124.00% 11,774 292 1.62 0.08 3 22 None
INTC Options Chain 89.23 Call 104.00 8/05 No 0.10 0.12 0.12 -0.47 -79.67% 11,640 278 1.01 0.05 5 55 None
MO Options Chain 68.33 Call 70.00 9/18 No 1.67 1.80 1.71 -0.04 -2.29% 11,571 9,456 0.28 0.39 8 57 None
NVDA Options Chain 206.64 Call 230.00 8/21 No 0.97 1.00 0.97 +0.40 +70.18% 11,556 74,419 0.39 0.12 13 58 None
GOOGL Options Chain 354.20 Call 375.00 8/05 No 3.45 3.85 3.64 +2.89 +385.34% 11,506 82 0.40 0.44 14 73 None
SOFI Options Chain 16.47 Put 17.50 8/07 No 0.23 0.24 0.23 -1.02 -81.60% 11,496 2,568 0.60 -0.31 11 51 None
T Options Chain 23.59 Call 25.00 8/14 No 0.07 0.10 0.09 +0.03 +50.00% 11,443 1,362 0.30 0.15 11 60 None
AMZN Options Chain 270.50 Call 285.00 8/07 No 4.35 4.95 4.45 +3.01 +209.03% 11,431 6,595 0.41 0.48 9 60 None
PFE Options Chain 25.03 Put 25.00 8/07 Yes 0.33 0.37 0.35 -0.05 -12.50% 11,426 7,224 0.36 -0.47 8 64 None
NOW Options Chain 114.19 Put 85.00 9/18 No 0.82 0.99 0.87 -0.31 -26.28% 11,342 4,723 0.63 -0.08 7 54 None
GOOG Options Chain 354.37 Call 375.00 8/07 No 4.75 5.00 4.95 +3.72 +302.44% 11,305 2,286 0.39 0.44 11 65 None
SOFI Options Chain 16.47 Call 20.00 8/21 No 0.21 0.23 0.22 +0.14 +175.00% 11,280 47,789 0.52 0.21 11 51 None
TSM Options Chain 406.11 Put 380.00 8/21 No 6.60 7.35 6.90 -1.60 -18.83% 11,265 17,454 0.49 -0.25 20 61
Dividend Stock List
NVDA Options Chain 206.64 Put 197.50 8/05 No 0.32 0.35 0.34 -1.76 -83.81% 11,258 2,346 0.48 -0.12 13 58 None
MARA Options Chain 11.32 Call 13.00 8/07 Yes 0.21 0.24 0.24 +0.04 +20.00% 11,238 32,612 1.31 0.25 5 41 None
SOFI Options Chain 16.47 Put 16.50 8/07 No 0.05 0.07 0.07 -0.46 -86.80% 11,226 5,202 0.65 -0.08 11 51 None
SPCX Options Chain 114.53 Call 120.00 8/07 Yes 7.60 7.80 7.70 +2.70 +54.00% 11,098 6,824 2.05 0.46 3 33 None
MSFT Options Chain 487.65 Put 485.00 8/07 No 5.95 6.50 6.35 -17.41 -73.28% 11,086 13 0.36 -0.44 11 66 None
NVDA Options Chain 206.64 Put 187.50 8/07 No 0.18 0.19 0.20 -0.43 -68.26% 11,034 17,835 0.54 -0.02 13 58 None
MU Options Chain 829.50 Call 900.00 8/07 No 14.00 14.50 14.18 -5.87 -29.28% 11,016 5,859 1.10 0.26 12 68 None
NVDA Options Chain 206.64 Call 205.00 8/21 No 8.20 8.30 8.20 +2.65 +47.75% 10,999 24,101 0.39 0.56 13 58 None
PATH Options Chain 12.76 Call 15.00 9/18 Yes 0.84 0.90 0.90 +0.10 +12.50% 10,958 12,099 0.83 0.39 20 38
Growth Stock List
SOUN Options Chain 6.10 Call 7.00 8/07 No 0.17 0.19 0.18 -0.03 -14.29% 10,953 7,331 1.85 0.27 3 16 None
SNAP Options Chain 4.69 Call 6.00 8/21 Yes 0.17 0.24 0.23 +0.14 +155.56% 10,889 13,490 1.13 0.30 8 30 None
AMZN Options Chain 270.50 Call 260.00 8/21 No 25.60 26.35 26.06 +10.16 +63.90% 10,813 44,747 0.35 0.89 9 60 None
T Options Chain 23.59 Call 23.50 8/07 No 0.38 0.43 0.39 +0.12 +44.45% 10,788 2,439 0.35 0.56 11 60 None
OWL Options Chain 10.28 Put 10.00 8/28 No 0.15 0.20 0.20 -0.25 -55.56% 10,774 176 0.47 -0.15 11 57 None
ORCL Options Chain 129.17 Call 155.00 9/18 Yes 10.75 11.20 10.85 +4.80 +79.34% 10,749 10,209 0.79 0.44 10 71 None
IONQ Options Chain 36.27 Call 55.00 8/21 Yes 0.48 0.52 0.54 +0.19 +54.29% 10,716 12,495 1.16 0.11 9 44 None
SPCX Options Chain 114.53 Put 110.00 8/07 Yes 7.40 7.60 7.60 -2.40 -24.00% 10,648 12,157 2.09 -0.38 3 33 None
NVDA Options Chain 206.64 Call 227.50 8/07 No 0.08 0.10 0.09 0.00 0.00% 10,575 1,858 0.46 0.02 13 58 None
ORCL Options Chain 129.17 Call 160.00 9/18 Yes 9.25 9.55 9.55 +4.45 +87.26% 10,511 16,629 0.79 0.39 10 71 None
ORCL Options Chain 129.17 Call 125.00 8/21 No 19.10 19.90 19.65 +9.00 +84.51% 10,496 13,260 0.70 0.82 10 71 None
PFE Options Chain 25.03 Call 26.00 8/07 Yes 0.10 0.11 0.10 -0.04 -28.58% 10,492 17,634 0.39 0.19 8 64 None
WOLF Options Chain 23.62 Call 45.00 12/18 Yes 3.00 3.50 3.23 +0.38 +13.34% 10,482 14,424 1.30 0.36 8 36 None
PLTR Options Chain 123.06 Call 126.00 8/07 Yes 7.60 7.70 7.60 +1.70 +28.82% 10,447 3,352 1.45 0.53 11 52 None
VG Options Chain 13.08 Call 15.00 9/18 Yes 0.70 0.80 0.78 -0.12 -13.34% 10,440 2,843 0.77 0.36 10 35 None
QRVO Options Chain 90.74 Call 115.00 8/21 No 0.05 0.15 0.14 +0.04 +40.00% 10,428 13,450 0.58 0.01 14 52 None
NVDA Options Chain 206.64 Put 195.00 8/07 No 0.52 0.54 0.53 -1.53 -74.28% 10,408 16,532 0.46 -0.10 13 58 None
TSLA Options Chain 322.08 Put 310.00 8/05 No 1.22 1.25 1.22 -4.48 -78.60% 10,396 807 0.56 -0.19 8 57 None
AMZN Options Chain 270.50 Call 290.00 8/14 No 4.45 4.60 4.65 +3.00 +181.82% 10,383 2,024 0.35 0.39 9 60 None
NFLX Options Chain 71.76 Call 73.00 8/07 No 1.47 1.50 1.46 +0.59 +67.82% 10,377 8,277 0.42 0.56 10 63 None
WULF Options Chain 18.83 Call 23.00 8/21 Yes 0.53 0.69 0.65 +0.14 +27.46% 10,358 21,601 1.11 0.25 2 38 None
NVDA Options Chain 206.64 Put 197.50 8/07 No 0.80 0.84 0.81 -2.04 -71.58% 10,295 4,591 0.45 -0.16 13 58 None
F Options Chain 14.65 Call 15.00 8/07 No 0.06 0.07 0.07 -0.09 -56.25% 10,288 6,883 0.40 0.19 9 47 None
NVDA Options Chain 206.64 Call 225.00 8/21 No 1.57 1.61 1.57 +0.62 +65.27% 10,263 28,159 0.38 0.18 13 58 None
VG Options Chain 13.08 Call 17.50 8/21 Yes 0.10 0.15 0.18 +0.01 +5.89% 10,256 23,336 0.95 0.10 10 35 None
SPCE Options Chain 2.51 Call 4.50 1/15 Yes 0.43 0.45 0.45 +0.15 +50.00% 10,255 2,215 1.18 0.31 5 35 None
NVDA Options Chain 206.64 Call 170.00 9/04 Yes 37.60 38.60 39.55 +7.75 +24.38% 10,254 79 0.44 0.93 13 58 None
IREN Options Chain 36.72 Call 38.00 8/14 No 4.20 4.55 4.38 +1.33 +43.61% 10,242 563 1.24 0.63 10 46 None
PFE Options Chain 25.03 Call 25.00 8/07 Yes 0.40 0.44 0.42 -0.07 -14.29% 10,235 16,574 0.37 0.53 8 64 None
GOOGL Options Chain 354.20 Call 380.00 8/07 No 3.50 3.85 3.58 +2.83 +377.34% 10,200 2,745 0.40 0.34 14 73 None
BMY Options Chain 65.31 Call 62.50 8/21 No 3.65 4.05 3.75 -0.20 -5.07% 10,179 22,545 0.33 0.77 11 60 None
WBD Options Chain 26.09 Call 27.00 9/18 No 0.38 0.55 0.55 -0.19 -25.68% 10,150 7,907 0.20 0.37 3 19 None
PATH Options Chain 12.76 Call 14.00 8/07 No 0.13 0.15 0.15 +0.01 +7.15% 10,147 3,570 0.82 0.23 20 38
Growth Stock List
PLTR Options Chain 123.06 Call 152.50 8/07 Yes 1.01 1.04 1.03 +0.45 +77.59% 10,141 579 1.44 0.12 11 52 None
BABA Options Chain 121.80 Call 130.00 8/07 No 1.58 1.66 1.62 +0.97 +149.24% 10,133 3,011 0.51 0.36 14 26 None
BSX Options Chain 46.70 Call 60.00 1/15 No 2.30 2.50 2.44 +0.49 +25.13% 10,123 27,662 0.44 0.30 8 47 None
AMZN Options Chain 270.50 Call 310.00 8/14 No 0.73 0.78 0.74 +0.54 +270.00% 10,117 298 0.37 0.09 9 60 None
VG Options Chain 13.08 Put 12.50 8/14 Yes 0.55 0.65 0.60 +0.10 +20.00% 10,106 2,107 0.99 -0.36 10 35 None
SNAP Options Chain 4.69 Put 3.50 8/07 Yes 0.00 0.01 0.01 -0.01 -50.00% 10,095 4,536 1.87 -0.03 8 30 None
WOLF Options Chain 23.62 Call 45.00 1/15 Yes 3.30 3.90 4.00 +0.55 +15.95% 10,085 25,525 1.25 0.39 8 36 None
GOOG Options Chain 354.37 Call 395.00 8/07 No 0.64 0.69 0.63 +0.44 +231.58% 10,083 565 0.41 0.09 11 65 None
NVDA Options Chain 206.64 Put 195.00 8/05 No 0.18 0.21 0.21 -1.09 -83.85% 10,061 4,192 0.51 -0.08 13 58 None
MRCY Options Chain 105.79 Call 130.00 9/18 Yes 6.00 6.30 6.15 +2.65 +75.72% 10,060 43 0.91 0.32 4 50 None
TRIP Options Chain 14.50 Call 15.00 8/21 Yes 0.65 0.75 0.68 -0.02 -2.86% 10,038 18,509 0.72 0.45 13 35 None
META Options Chain 553.88 Put 560.00 8/05 No 0.66 0.78 0.78 -13.92 -94.70% 10,029 161 0.49 -0.08 12 66 None
GXO Options Chain 50.50 Call 40.00 8/21 Yes 9.40 11.50 9.76 -0.94 -8.79% 10,001 10,004 1.07 0.98 9 54 None
CCJ Options Chain 86.38 Put 80.00 8/21 No 0.85 0.92 0.88 -0.81 -47.93% 9,984 46,649 0.53 -0.15 12 56 None
FRO Options Chain 39.60 Call 55.00 11/20 Yes 0.75 0.80 0.80 +0.19 +31.15% 9,982 282 0.56 0.08 14 66 None
ORCL Options Chain 129.17 Call 150.00 8/14 No 3.80 4.00 4.00 +2.85 +247.83% 9,956 7,059 0.72 0.35 10 71 None
SOFI Options Chain 16.47 Call 19.50 8/07 No 0.05 0.06 0.06 +0.04 +200.00% 9,945 7,995 0.59 0.11 11 51 None
AMC Options Chain 2.77 Call 2.50 8/21 No 0.46 0.50 0.48 +0.03 +6.67% 9,942 40,922 1.12 0.74 7 30 None
NOK Options Chain 9.14 Call 9.50 8/07 No 0.24 0.26 0.26 +0.06 +30.00% 9,836 6,646 0.77 0.46 11 44 None
INTC Options Chain 89.23 Call 95.00 8/05 No 1.21 1.26 1.23 -0.63 -33.88% 9,836 950 1.01 0.30 5 55 None
CRWV Options Chain 71.28 Put 85.00 8/07 No 4.15 4.20 4.20 -9.37 -69.05% 9,835 748 1.26 -0.45 3 21 None
ORCL Options Chain 129.17 Call 145.00 8/07 No 3.25 3.40 3.35 +2.71 +423.44% 9,786 3,719 0.80 0.41 10 71 None
SOFI Options Chain 16.47 Call 18.50 8/14 No 0.45 0.48 0.46 +0.38 +475.00% 9,763 2,404 0.53 0.40 11 51 None
INTC Options Chain 89.23 Call 105.00 8/05 No 0.06 0.12 0.07 -0.29 -80.56% 9,747 3,078 0.97 0.04 5 55 None
QBTS Options Chain 19.98 Put 17.00 10/16 Yes 1.79 2.08 1.93 -0.42 -17.88% 9,710 9,769 0.99 -0.28 6 28 None
NVDA Options Chain 206.64 Call 202.50 8/07 No 6.20 6.35 6.20 +2.50 +67.57% 9,660 31,178 0.44 0.68 13 58 None
SOFI Options Chain 16.47 Call 18.00 8/14 No 0.65 0.69 0.67 +0.53 +378.58% 9,634 4,809 0.52 0.53 11 51 None
QBTS Options Chain 19.98 Put 20.00 10/16 Yes 3.30 3.65 3.48 -0.62 -15.13% 9,524 12,855 0.99 -0.41 6 28 None
GME Options Chain 21.72 Call 19.00 8/07 No 0.57 0.59 0.57 -2.57 -81.85% 9,522 24 0.68 0.53 10 41 None
CORZ Options Chain 20.63 Put 19.00 8/21 Yes 0.39 0.63 0.50 -0.43 -46.24% 9,497 12,664 0.99 -0.16 5 30 None
NVDA Options Chain 206.64 Call 260.00 9/18 Yes 1.00 1.03 1.02 +0.25 +32.47% 9,425 27,396 0.42 0.09 13 58 None
IREN Options Chain 36.72 Call 47.50 8/07 No 0.26 0.35 0.30 +0.07 +30.44% 9,415 99 1.33 0.12 10 46 None
MSFT Options Chain 487.65 Call 500.00 8/05 No 1.55 1.66 1.63 +1.47 +918.75% 9,371 181 0.41 0.20 11 66 None
CRWV Options Chain 71.28 Call 80.00 8/07 No 7.85 8.00 7.92 +6.49 +453.85% 9,319 7,252 1.32 0.71 3 21 None
CORZ Options Chain 20.63 Call 25.00 9/18 Yes 2.03 2.17 2.07 +0.83 +66.94% 9,294 6,888 0.90 0.46 5 30 None
SOUN Options Chain 6.10 Put 5.00 8/21 No 0.16 0.19 0.17 +0.01 +6.25% 9,239 807 1.17 -0.15 3 16 None
F Options Chain 14.65 Put 14.50 8/07 No 0.26 0.27 0.26 +0.07 +36.85% 9,224 3,193 0.39 -0.52 9 47 None
SOFI Options Chain 16.47 Call 19.00 8/21 No 0.44 0.46 0.45 +0.33 +275.00% 9,221 22,535 0.52 0.35 11 51 None
NOW Options Chain 114.19 Call 120.00 8/07 No 1.37 1.43 1.41 +0.41 +41.00% 9,197 5,611 0.73 0.28 7 54 None
NN Options Chain 13.11 Call 16.00 8/07 No 0.20 0.50 0.35 +0.25 +250.00% 9,194 66 2.21 0.24 4 16 None
SOFI Options Chain 16.47 Call 19.00 8/14 No 0.29 0.30 0.29 +0.23 +383.34% 9,181 2,604 0.52 0.30 11 51 None
NVDA Options Chain 206.64 Call 217.50 8/05 No 0.22 0.24 0.22 +0.02 +10.00% 9,181 1,583 0.47 0.09 13 58 None
NVDA Options Chain 206.64 Call 280.00 12/18 Yes 3.55 3.75 3.50 +0.50 +16.67% 9,174 34,237 0.41 0.15 13 58 None
NFLX Options Chain 71.76 Call 75.00 8/21 No 1.75 1.79 1.75 +0.52 +42.28% 9,159 13,599 0.37 0.42 10 63 None
SNAP Options Chain 4.69 Call 5.00 9/18 Yes 0.61 0.64 0.63 +0.23 +57.50% 9,144 12,794 0.83 0.57 8 30 None
BE Options Chain 201.56 Put 200.00 8/07 No 5.95 6.60 6.51 -6.59 -50.31% 9,098 1,978 1.58 -0.26 5 52 None
NVDA Options Chain 206.64 Call 212.50 8/14 No 3.30 3.35 3.30 +1.25 +60.98% 9,087 1,679 0.39 0.36 13 58 None
MU Options Chain 829.50 Call 900.00 8/05 No 5.75 6.00 5.95 -5.85 -49.58% 9,073 1,254 1.10 0.17 12 68 None
NIO Options Chain 4.89 Call 5.00 8/07 No 0.05 0.06 0.05 -0.04 -44.45% 9,062 10,207 0.60 0.30 9 30 None
RIVN Options Chain 15.38 Call 16.00 8/07 No 0.19 0.20 0.20 -0.03 -13.05% 9,014 4,262 0.67 0.29 7 36 None
NOK Options Chain 9.14 Call 10.00 8/14 No 0.23 0.25 0.23 +0.03 +15.00% 8,995 9,989 0.73 0.33 11 44 None
ORCL Options Chain 129.17 Put 125.00 8/21 No 2.13 2.25 2.21 -3.12 -58.54% 8,980 10,159 0.68 -0.18 10 71 None
TSLA Options Chain 322.08 Put 315.00 8/07 No 3.90 4.00 3.95 -5.53 -58.34% 8,979 2,528 0.53 -0.33 8 57 None
ONDS Options Chain 7.38 Call 10.50 8/07 No 0.02 0.03 0.03 0.00 0.00% 8,835 2,625 1.31 0.05 10 40 None
NFLX Options Chain 71.76 Call 76.00 8/07 No 0.43 0.44 0.43 +0.18 +72.00% 8,834 9,809 0.44 0.23 10 63 None
MU Options Chain 829.50 Call 1,000.00 8/07 No 2.70 2.79 2.77 -2.33 -45.69% 8,810 4,841 1.14 0.07 12 68 None
GOOGL Options Chain 354.20 Call 600.00 8/21 No 0.00 0.40 0.03 +0.02 +200.00% 8,801 10,516 0.94 0.00 14 73 None
INTC Options Chain 89.23 Call 62.00 8/07 No 28.50 29.55 28.97 -1.22 -4.05% 8,800 200 2.50 1.00 5 55 None
BABA Options Chain 121.80 Call 140.00 8/07 No 0.18 0.20 0.19 +0.09 +90.00% 8,798 1,190 0.57 0.06 14 26 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
IONQ Options Chain 36.27 Put 35.00 6/17 Yes 9.40 10.60 10.05 -0.99 -8.97% 8,752 1,191 0.95 -0.27 9 44 None
AMZN Options Chain 270.50 Call 315.00 8/21 No 0.95 1.03 0.99 +0.67 +209.38% 8,739 5,007 0.35 0.10 9 60 None
NVTS Options Chain 11.52 Call 11.00 8/21 No 1.45 1.65 1.57 +0.38 +31.94% 8,716 4,368 1.25 0.63 6 35 None
AAOI Options Chain 92.80 Call 120.00 8/07 Yes 7.40 7.60 7.50 +4.90 +188.47% 8,705 1,416 2.46 0.42 8 42 None
SPCX Options Chain 114.53 Call 150.00 8/07 Yes 2.00 2.15 2.10 +0.70 +50.00% 8,704 14,904 2.28 0.15 3 33 None
NVDA Options Chain 206.64 Call 205.00 8/12 No 5.85 6.10 5.96 +2.02 +51.27% 8,682 631 0.39 0.57 13 58 None
SPCX Options Chain 114.53 Put 105.00 8/07 Yes 5.30 5.40 5.32 -1.93 -26.63% 8,678 12,028 2.06 -0.30 3 33 None
NVDA Options Chain 206.64 Call 197.50 8/07 No 10.05 10.55 10.05 +3.72 +58.77% 8,644 25,157 0.46 0.84 13 58 None
SGHC Options Chain 13.69 Put 14.00 8/21 Yes 0.75 0.85 0.77 +0.07 +10.00% 8,643 7,307 0.59 -0.51 13 56 None
MSFT Options Chain 487.65 Call 490.00 8/05 No 4.50 4.80 4.60 +4.03 +707.02% 8,635 1,183 0.41 0.43 11 66 None
ASTS Options Chain 58.35 Call 65.00 8/07 No 2.46 2.66 2.50 +1.16 +86.57% 8,630 3,424 1.20 0.45 5 39 None
TSLA Options Chain 322.08 Call 335.00 8/05 No 1.42 1.46 1.42 +0.62 +77.50% 8,629 996 0.59 0.19 8 57 None
AMC Options Chain 2.77 Call 3.00 9/18 No 0.38 0.41 0.40 +0.02 +5.27% 8,612 27,196 1.11 0.53 7 30 None
TSLA Options Chain 322.08 Call 305.00 8/07 No 18.50 18.90 18.80 +6.80 +56.67% 8,563 1,968 0.53 0.84 8 57 None
AAPL Options Chain 308.91 Call 310.00 8/14 No 3.40 3.60 3.43 -2.97 -46.41% 8,535 6,182 0.29 0.34 8 61 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
AMZN Options Chain 270.50 Put 280.00 8/07 No 2.91 3.05 2.91 -8.09 -73.55% 8,507 572 0.40 -0.35 9 60 None
AAPL Options Chain 308.91 Put 302.50 8/05 No 2.40 2.74 2.44 +0.68 +38.64% 8,498 677 0.32 -0.45 8 61 None
CORZ Options Chain 20.63 Put 17.00 8/28 Yes 0.26 0.41 0.36 -0.21 -36.85% 8,480 7,078 1.01 -0.10 5 30 None
ONDS Options Chain 7.38 Call 8.00 8/07 No 0.58 0.61 0.57 +0.34 +147.83% 8,467 8,970 1.15 0.66 10 40 None
GOOGL Options Chain 354.20 Call 400.00 8/07 No 0.45 0.49 0.47 +0.33 +235.72% 8,445 2,341 0.43 0.07 14 73 None
QCOM Options Chain 147.28 Call 155.00 8/07 No 2.70 2.81 2.73 +0.68 +33.18% 8,443 2,780 0.65 0.39 11 64 None
INTC Options Chain 89.23 Call 64.00 8/07 No 26.45 27.75 26.72 -6.34 -19.18% 8,401 2 2.97 1.00 5 55 None
IREN Options Chain 36.72 Call 40.00 8/07 No 2.18 2.27 2.23 +0.88 +65.19% 8,367 11,207 1.37 0.52 10 46 None
AMZN Options Chain 270.50 Call 287.50 8/05 No 1.92 2.16 2.15 +1.56 +264.41% 8,359 183 0.42 0.36 9 60 None
MARA Options Chain 11.32 Call 14.00 9/18 Yes 0.85 0.93 0.85 0.00 0.00% 8,349 5,136 0.98 0.38 5 41 None
SKHY Options Chain 142.59 Call 200.00 9/18 No 6.70 7.20 7.00 -0.75 -9.68% 8,307 42,563 1.09 0.26 3 22 None
NVDA Options Chain 206.64 Put 192.50 8/07 No 0.34 0.36 0.35 -1.10 -75.87% 8,232 7,163 0.48 -0.06 13 58 None
AMC Options Chain 2.77 Put 2.50 8/21 No 0.12 0.13 0.12 -0.03 -20.00% 8,228 8,679 1.13 -0.26 7 30 None
ORCL Options Chain 129.17 Call 180.00 9/18 Yes 5.20 5.55 5.40 +2.88 +114.29% 8,214 18,554 0.81 0.25 10 71 None
HOOD Options Chain 86.56 Call 100.00 8/07 No 0.45 0.47 0.45 +0.17 +60.72% 8,197 4,393 0.81 0.13 10 53 None
NVDA Options Chain 206.64 Call 200.00 8/21 No 11.10 11.35 11.25 +3.25 +40.63% 8,166 40,635 0.40 0.67 13 58 None
BMNR Options Chain 17.28 Call 19.50 8/07 No 0.10 0.11 0.10 -0.05 -33.34% 8,152 945 0.92 0.13 12 38 None
TSLA Options Chain 322.08 Call 345.00 8/07 No 1.18 1.21 1.18 +0.42 +55.27% 8,148 1,909 0.56 0.14 8 57 None
MU Options Chain 829.50 Call 850.00 8/05 No 17.90 18.40 17.95 -7.05 -28.20% 8,138 305 1.10 0.40 12 68 None
SOFI Options Chain 16.47 Call 18.00 8/21 No 0.84 0.87 0.84 +0.59 +236.00% 8,109 29,224 0.53 0.53 11 51 None
SPCX Options Chain 114.53 Call 115.00 8/07 Yes 9.50 9.90 9.40 +2.93 +45.29% 8,045 6,803 2.03 0.54 3 33 None
NOK Options Chain 9.14 Call 10.00 10/16 No 0.93 0.98 0.95 +0.10 +11.77% 8,043 7,357 0.70 0.49 11 44 None
BBAI Options Chain 2.79 Call 3.00 8/07 No 0.05 0.06 0.05 0.00 0.00% 8,020 6,613 0.81 0.37 7 28 None
AAPL Options Chain 308.91 Call 307.50 8/07 No 2.54 2.72 2.59 -3.41 -56.84% 8,013 5,548 0.34 0.36 8 61 None
PLTR Options Chain 123.06 Put 105.00 8/07 Yes 0.86 0.89 0.88 -0.15 -14.57% 7,956 2,018 1.41 -0.09 11 52 None
HTZ Options Chain 1.59 Call 2.00 8/07 Yes 0.03 0.05 0.04 -0.02 -33.34% 7,956 4,454 2.53 0.21 10 20 None
AVGO Options Chain 387.45 Call 400.00 8/07 No 6.20 6.35 6.30 -0.22 -3.38% 7,955 1,951 0.57 0.39 13 64 None
RIVN Options Chain 15.38 Call 17.00 8/07 No 0.06 0.07 0.06 -0.02 -25.00% 7,928 3,936 0.77 0.10 7 36 None
ORCL Options Chain 129.17 Call 160.00 8/21 No 2.94 3.10 2.99 +1.97 +193.14% 7,928 17,400 0.70 0.24 10 71 None
NVDA Options Chain 206.64 Call 200.00 9/18 Yes 16.45 16.60 16.40 +2.80 +20.59% 7,924 48,701 0.43 0.63 13 58 None
INTC Options Chain 89.23 Call 100.00 9/18 No 7.00 7.20 7.10 -0.15 -2.07% 7,917 29,528 0.80 0.43 5 55 None
WULF Options Chain 18.83 Call 21.00 8/21 Yes 1.03 1.17 1.09 +0.29 +36.25% 7,858 23,858 1.13 0.38 2 38 None
PLTR Options Chain 123.06 Put 120.00 8/07 Yes 4.75 4.85 4.75 -0.67 -12.37% 7,851 2,722 1.44 -0.34 11 52 None
AMZN Options Chain 270.50 Call 280.00 8/05 No 5.70 5.95 5.96 +4.13 +225.69% 7,848 4,105 0.42 0.69 9 60 None
TSLA Options Chain 322.08 Call 335.00 8/07 No 2.70 2.74 2.71 +1.24 +84.36% 7,840 3,116 0.54 0.25 8 57 None
IREN Options Chain 36.72 Put 40.00 9/18 Yes 6.75 6.90 6.90 -1.35 -16.37% 7,834 6,217 1.23 -0.41 10 46 None
SOFI Options Chain 16.47 Put 16.50 8/14 No 0.16 0.18 0.17 -0.52 -75.37% 7,808 1,597 0.57 -0.18 11 51 None
USAS Options Chain 3.82 Call 4.00 8/21 Yes 0.40 0.50 0.41 +0.14 +51.86% 7,751 1,764 1.15 0.58 7 41 None
GOOG Options Chain 354.37 Call 370.00 8/21 No 12.55 12.95 12.50 +6.65 +113.68% 7,749 6,521 0.34 0.56 11 65 None
WULF Options Chain 18.83 Put 14.00 8/28 Yes 0.30 0.55 0.40 -0.26 -39.40% 7,745 7,136 1.16 -0.13 2 38 None
CRWV Options Chain 71.28 Call 85.00 8/07 No 4.85 5.05 4.94 +4.26 +626.48% 7,700 2,790 1.30 0.55 3 21 None
DOCS Options Chain 20.91 Call 22.50 8/21 Yes 2.00 2.10 2.07 +0.62 +42.76% 7,696 2,196 1.22 0.51 12 52 None
AMZN Options Chain 270.50 Call 290.00 8/21 No 6.05 6.30 6.20 +3.75 +153.07% 7,695 17,050 0.34 0.42 9 60 None
MU Options Chain 829.50 Call 950.00 8/07 No 6.20 6.50 6.20 -4.00 -39.22% 7,651 2,170 1.11 0.14 12 68 None
TSLA Options Chain 322.08 Put 317.50 8/05 No 3.20 3.30 3.25 -6.25 -65.79% 7,633 537 0.55 -0.35 8 57 None
MO Options Chain 68.33 Put 62.50 1/15 No 2.29 2.59 2.54 +0.27 +11.90% 7,610 1,102 0.27 -0.30 8 57 None
AAL Options Chain 15.17 Call 17.00 9/18 No 0.77 0.80 0.79 +0.27 +51.93% 7,600 42,360 0.49 0.41 5 41 None
TE Options Chain 4.94 Call 5.00 8/07 No 0.35 0.40 0.35 +0.21 +150.00% 7,579 3,757 1.97 0.51 3 15 None
SOFI Options Chain 16.47 Call 20.00 9/18 No 0.62 0.65 0.63 +0.35 +125.00% 7,576 28,361 0.51 0.31 11 51 None
TSLA Options Chain 322.08 Put 300.00 8/07 No 0.85 0.88 0.87 -2.44 -73.72% 7,571 4,112 0.54 -0.11 8 57 None
GME Options Chain 21.72 Call 19.50 8/07 No 0.35 0.37 0.35 -2.05 -85.42% 7,564 55 0.66 0.38 10 41 None
GRAB Options Chain 3.51 Call 4.00 8/07 Yes 0.07 0.08 0.07 +0.03 +75.00% 7,540 3,260 1.23 0.27 15 38 None
REAL Options Chain 12.53 Put 12.50 8/21 Yes 0.85 1.05 0.95 -0.60 -38.71% 7,528 2,211 0.90 -0.46 4 33 None
NOK Options Chain 9.14 Call 10.50 8/21 No 0.20 0.27 0.27 +0.07 +35.00% 7,520 17,720 0.72 0.25 11 44 None
TSLA Options Chain 322.08 Call 322.50 8/07 No 6.90 7.05 6.93 +2.97 +75.00% 7,515 2,338 0.53 0.51 8 57 None
META Options Chain 553.88 Call 590.00 8/07 No 11.50 12.20 11.85 +9.10 +330.91% 7,499 1,508 0.46 0.53 12 66 None
WULF Options Chain 18.83 Call 22.00 8/21 Yes 0.74 0.90 0.78 +0.17 +27.87% 7,483 21,177 1.12 0.31 2 38 None
META Options Chain 553.88 Put 565.00 8/07 No 2.50 2.92 2.60 -14.40 -84.71% 7,448 215 0.46 -0.18 12 66 None
TSLA Options Chain 322.08 Put 327.50 8/05 No 8.40 8.75 8.60 -9.50 -52.49% 7,443 22 0.57 -0.65 8 57 None
MSFT Options Chain 487.65 Put 470.00 8/05 No 0.75 0.95 0.85 -9.74 -91.98% 7,422 29 0.42 -0.13 11 66 None
SMCI Options Chain 28.16 Call 30.00 8/07 No 0.68 0.72 0.71 -0.07 -8.98% 7,406 17,829 1.04 0.35 14 54 None
SNAP Options Chain 4.69 Put 5.00 8/07 Yes 0.40 0.42 0.41 -0.11 -21.16% 7,375 872 2.10 -0.43 8 30 None
CIFR Options Chain 22.20 Call 24.00 8/21 Yes 2.57 3.45 2.95 +0.59 +25.00% 7,368 9,461 1.43 0.57 4 40 None
IONQ Options Chain 36.27 Put 35.00 9/18 Yes 3.30 3.45 3.40 -0.95 -21.84% 7,364 17,345 1.00 -0.31 9 44 None
PLTR Options Chain 123.06 Put 115.00 8/07 Yes 2.91 2.98 2.97 -0.43 -12.65% 7,355 2,921 1.42 -0.24 11 52 None
META Options Chain 553.88 Call 637.50 8/07 No 1.04 1.22 1.12 +0.85 +314.82% 7,336 27 0.51 0.08 12 66 None
MSFT Options Chain 487.65 Call 490.00 8/07 No 6.25 6.80 6.51 +5.21 +400.77% 7,323 1,839 0.38 0.45 11 66 None
TSLA Options Chain 322.08 Put 330.00 8/05 No 10.15 10.45 10.45 -9.41 -47.39% 7,318 82 0.57 -0.72 8 57 None
TSLA Options Chain 322.08 Call 327.50 8/05 No 3.15 3.25 3.21 +1.66 +107.10% 7,311 920 0.57 0.35 8 57 None
MSFT Options Chain 487.65 Call 500.00 9/18 No 15.65 16.20 16.03 +8.33 +108.19% 7,295 22,979 0.30 0.43 11 66 None
NVDA Options Chain 206.64 Call 190.00 8/05 No 16.40 18.40 16.98 +4.63 +37.49% 7,291 602 0.71 0.97 13 58 None
GOOGL Options Chain 354.20 Call 390.00 8/21 No 5.10 5.50 5.36 +3.43 +177.72% 7,290 10,777 0.34 0.30 14 73 None
IONQ Options Chain 36.27 Put 40.00 10/16 Yes 7.40 7.60 7.25 -1.15 -13.69% 7,288 16,961 1.01 -0.43 9 44 None
NIO Options Chain 4.89 Call 5.00 8/21 No 0.15 0.18 0.16 -0.05 -23.81% 7,277 57,535 0.54 0.42 9 30 None
FIG Options Chain 24.16 Call 33.00 8/07 No 0.20 0.32 0.29 -0.07 -19.45% 7,273 333 2.06 0.12 3 19 None
NVO Options Chain 47.09 Call 50.00 9/18 Yes 1.61 1.67 1.68 +0.11 +7.01% 7,261 21,593 0.43 0.36 17 60 None
BMNR Options Chain 17.28 Call 23.00 9/18 No 0.58 0.65 0.61 +0.02 +3.39% 7,241 1,282 0.86 0.22 12 38 None
AAPL Options Chain 308.91 Call 322.50 8/07 No 0.29 0.34 0.31 -1.07 -77.54% 7,239 1,894 0.37 0.07 8 61 None
AAPL Options Chain 308.91 Call 325.00 8/07 No 0.22 0.24 0.23 -0.77 -77.00% 7,230 7,455 0.39 0.05 8 61 None
EXLS Options Chain 33.88 Call 40.00 8/21 No 0.20 0.25 0.23 +0.09 +64.29% 7,218 849 0.55 0.06 8 43 None
OPEN Options Chain 3.94 Call 4.00 8/07 Yes 0.25 0.26 0.26 +0.08 +44.45% 7,200 11,484 1.71 0.50 6 31 None
AMZN Options Chain 270.50 Put 275.00 8/05 No 0.60 0.67 0.63 -5.87 -90.31% 7,197 157 0.41 -0.14 9 60 None
NVDA Options Chain 206.64 Call 210.00 8/14 No 4.20 4.35 4.30 +1.75 +68.63% 7,180 7,142 0.40 0.43 13 58 None
SOFI Options Chain 16.47 Call 16.50 8/07 No 1.53 1.65 1.54 +1.19 +340.00% 7,173 10,110 0.67 0.92 11 51 None
S Options Chain 20.05 Call 22.00 9/18 Yes 1.30 1.35 1.30 +0.28 +27.46% 7,163 47,646 0.72 0.41 6 43 None
NN Options Chain 13.11 Put 13.00 8/07 No 0.40 1.85 0.40 -0.23 -36.51% 7,158 25 2.28 -0.42 4 16 None
PURR Options Chain 6.58 Call 7.00 9/18 No 0.70 0.85 0.79 +0.14 +21.54% 7,151 2,437 1.00 0.51 3 16 None
NVDA Options Chain 206.64 Call 215.00 8/14 No 2.52 2.59 2.55 +1.14 +80.86% 7,135 4,631 0.39 0.30 13 58 None
CRWV Options Chain 71.28 Call 90.00 8/07 No 2.77 2.87 2.82 +2.50 +781.25% 7,127 2,249 1.28 0.37 3 21 None
ORCL Options Chain 129.17 Put 120.00 8/07 No 0.12 0.15 0.13 -0.91 -87.50% 7,126 4,043 0.85 -0.03 10 71 None
NFLX Options Chain 71.76 Call 78.00 8/07 No 0.15 0.16 0.15 +0.04 +36.37% 7,098 4,969 0.44 0.10 10 63 None
GOOG Options Chain 354.37 Call 380.00 8/07 No 2.96 3.20 3.05 +2.31 +312.17% 7,093 2,143 0.39 0.32 11 65 None
FIG Options Chain 24.16 Call 32.00 8/07 No 0.11 0.45 0.38 +0.01 +2.71% 7,081 619 1.89 0.15 3 19 None
HTZ Options Chain 1.59 Call 5.00 1/15 Yes 0.11 0.13 0.12 0.00 0.00% 7,064 9,440 1.41 0.19 10 20 None
CIFR Options Chain 22.20 Call 25.00 8/07 Yes 1.28 1.64 1.49 +0.49 +49.00% 7,055 10,657 1.87 0.48 4 40 None
AMZN Options Chain 270.50 Call 300.00 8/14 No 1.92 2.00 1.97 +1.37 +228.34% 7,029 1,573 0.36 0.20 9 60 None
SOFI Options Chain 16.47 Call 17.00 8/14 No 1.28 1.37 1.30 +0.95 +271.43% 7,024 5,750 0.57 0.75 11 51 None
SOFI Options Chain 16.47 Call 17.00 8/21 No 1.42 1.47 1.46 +0.94 +180.77% 7,014 17,658 0.54 0.72 11 51 None
VZ Options Chain 47.36 Put 46.00 10/16 No 1.51 1.63 1.63 -0.28 -14.66% 7,008 1,600 0.26 -0.39 9 64 None
PURR Options Chain 6.58 Put 7.00 9/18 No 1.05 1.25 1.15 -0.24 -17.27% 7,002 759 0.99 -0.49 3 16 None
TJX Options Chain 157.99 Put 145.00 8/28 Yes 0.85 1.30 1.17 +0.37 +46.25% 7,000 141 0.32 -0.15 13 61 None
SPCX Options Chain 114.53 Put 120.00 8/21 Yes 16.60 16.80 16.60 -3.43 -17.13% 7,000 14,637 1.36 -0.50 3 33 None
PBR Options Chain 19.06 Call 22.00 10/16 Yes 0.38 0.44 0.41 -0.05 -10.87% 6,962 5,090 0.41 0.20 11 51 None
ORCL Options Chain 129.17 Put 140.00 8/21 No 7.25 7.55 7.40 -6.45 -46.57% 6,961 8,519 0.67 -0.43 10 71 None
BABA Options Chain 121.80 Call 125.00 8/07 No 3.85 4.05 3.85 +2.11 +121.27% 6,951 9,174 0.49 0.66 14 26 None
NOK Options Chain 9.14 Call 12.00 9/18 No 0.24 0.25 0.25 +0.03 +13.64% 6,950 29,822 0.71 0.20 11 44 None
AMZN Options Chain 270.50 Put 270.00 8/07 No 0.62 0.73 0.71 -4.07 -85.15% 6,946 2,530 0.41 -0.12 9 60 None
AAPL Options Chain 308.91 Call 310.00 8/21 No 4.80 4.95 4.85 -3.05 -38.61% 6,934 25,401 0.28 0.38 8 61 None
AZN Options Chain 169.64 Call 160.00 8/21 No 3.00 3.90 3.80 -7.90 -67.53% 6,900 38 0.35 0.43 13 68 None
ZM Options Chain 95.06 Call 130.00 11/20 Yes 2.30 3.40 2.61 +1.15 +78.77% 6,887 306 0.50 0.20 11 59 None
SOFI Options Chain 16.47 Call 18.00 9/18 No 1.36 1.39 1.36 +0.72 +112.50% 6,884 14,464 0.52 0.55 11 51 None
SPCX Options Chain 114.53 Call 450.00 8/21 Yes 0.20 0.30 0.28 -0.02 -6.67% 6,872 38,799 2.50 0.00 3 33 None
META Options Chain 553.88 Call 600.00 8/05 No 4.50 4.65 4.30 +3.52 +451.29% 6,855 855 0.49 0.32 12 66 None
SOFI Options Chain 16.47 Call 22.00 9/18 No 0.28 0.29 0.29 +0.15 +107.15% 6,833 147,509 0.53 0.15 11 51 None
SOFI Options Chain 16.47 Call 20.00 8/14 No 0.11 0.12 0.11 +0.07 +175.00% 6,833 4,559 0.52 0.14 11 51 None
MSTR Options Chain 94.86 Call 100.00 8/07 No 1.32 1.42 1.34 -0.22 -14.11% 6,827 20,233 0.79 0.29 5 58 None
META Options Chain 553.88 Call 600.00 8/07 No 7.00 7.80 7.60 +5.94 +357.84% 6,824 3,042 0.48 0.37 12 66 None
CORZ Options Chain 20.63 Call 27.00 9/18 Yes 1.43 1.62 1.41 +0.53 +60.23% 6,822 56,439 0.90 0.36 5 30 None
HOOD Options Chain 86.56 Call 95.00 8/07 No 1.28 1.31 1.29 +0.53 +69.74% 6,815 4,704 0.78 0.30 10 53 None
INTC Options Chain 89.23 Put 90.00 8/05 No 2.21 2.32 2.23 -1.20 -34.99% 6,810 2,152 1.02 -0.42 5 55 None
GOOG Options Chain 354.37 Call 400.00 8/07 No 0.40 0.44 0.42 +0.28 +200.00% 6,805 1,867 0.43 0.06 11 65 None
SKHY Options Chain 142.59 Call 150.00 12/18 No 31.40 33.40 34.00 -1.32 -3.74% 6,797 6,902 1.00 0.60 3 22 None
MU Options Chain 829.50 Put 650.00 8/07 No 1.16 1.35 1.16 -2.51 -68.40% 6,792 3,702 1.27 -0.03 12 68 None
CRWV Options Chain 71.28 Call 100.00 8/07 No 0.74 0.80 0.76 +0.67 +744.45% 6,786 3,526 1.29 0.13 3 21 None
GME Options Chain 21.72 Call 30.00 1/15 Yes 0.60 0.71 0.65 -0.12 -15.59% 6,772 44,490 0.60 0.19 10 41 None
AAOI Options Chain 92.80 Call 150.00 8/07 Yes 1.80 1.85 1.85 +1.35 +270.00% 6,763 537 2.45 0.14 8 42 None
NVDA Options Chain 206.64 Put 202.50 8/07 No 1.92 1.97 1.94 -3.26 -62.70% 6,761 2,264 0.43 -0.32 13 58 None
MARA Options Chain 11.32 Call 12.00 8/07 Yes 0.54 0.56 0.55 +0.11 +25.00% 6,753 37,872 1.30 0.47 5 41 None
TSLA Options Chain 322.08 Call 315.00 8/07 No 11.10 11.35 11.15 +4.95 +79.84% 6,751 10,859 0.52 0.67 8 57 None
NBIS Options Chain 186.75 Put 90.00 8/14 No 0.15 0.27 0.18 -0.22 -55.00% 6,749 1,357 2.19 0.00 3 22 None
KR Options Chain 57.74 Call 60.00 8/07 No 0.20 0.30 0.27 0.00 0.00% 6,747 467 0.35 0.21 10 50 None
PLTR Options Chain 123.06 Put 125.00 8/07 Yes 7.10 7.20 7.13 -0.87 -10.88% 6,744 1,336 1.46 -0.45 11 52 None
SPCX Options Chain 114.53 Put 80.00 8/21 Yes 1.45 1.50 1.50 -0.40 -21.06% 6,739 11,505 1.33 -0.09 3 33 None
AXTI Options Chain 58.79 Put 45.00 12/18 No 9.10 9.50 9.50 -1.33 -12.29% 6,729 4,971 1.47 -0.17 7 45 None
HPE Options Chain 47.56 Call 55.00 9/18 Yes 4.30 4.50 4.40 +1.10 +33.34% 6,710 12,940 0.87 0.45 8 51 None
KO Options Chain 87.65 Call 90.00 8/07 No 0.08 0.13 0.13 -0.13 -50.00% 6,701 2,837 0.26 0.09 11 67 None
AAPL Options Chain 308.91 Call 320.00 8/21 No 2.10 2.22 2.18 -1.74 -44.39% 6,698 22,456 0.28 0.21 8 61 None
AMZN Options Chain 270.50 Call 280.00 8/07 No 7.05 7.45 7.21 +4.72 +189.56% 6,685 10,870 0.42 0.65 9 60 None
HPE Options Chain 47.56 Call 65.00 9/18 Yes 1.98 2.14 2.08 +0.59 +39.60% 6,683 5,191 0.88 0.25 8 51 None
CORZ Options Chain 20.63 Call 29.00 1/15 Yes 3.20 3.70 3.54 +0.56 +18.80% 6,663 4,563 0.86 0.46 5 30 None
XE Options Chain 16.39 Call 22.50 9/18 No 0.75 1.30 1.12 -0.03 -2.61% 6,653 121 1.07 0.29 3 18 None
AAL Options Chain 15.17 Call 16.50 8/21 No 0.45 0.50 0.49 +0.23 +88.47% 6,648 1,504 0.46 0.43 5 41 None
WMT Options Chain 110.71 Call 125.00 9/18 Yes 0.84 0.92 0.88 -0.08 -8.34% 6,641 10,809 0.31 0.15 10 59 None
PLTR Options Chain 123.06 Call 140.00 8/21 Yes 4.00 4.15 4.06 +0.96 +30.97% 6,638 22,219 0.80 0.31 11 52 None
NVDA Options Chain 206.64 Call 210.00 8/28 Yes 8.40 8.60 8.50 +2.20 +34.93% 6,626 9,956 0.45 0.48 13 58 None
XPEV Options Chain 12.98 Call 12.00 8/21 Yes 0.90 1.03 0.93 -0.37 -28.47% 6,623 14,014 0.67 0.63 12 41 None
TSLA Options Chain 322.08 Put 312.50 8/05 No 1.71 1.76 1.78 -4.97 -73.63% 6,620 215 0.55 -0.24 8 57 None
XE Options Chain 16.39 Put 22.50 9/18 No 6.00 6.60 6.37 +0.06 +0.96% 6,613 31 1.03 -0.71 3 18 None
GME Options Chain 21.72 Call 22.00 8/07 No 0.05 0.06 0.06 -0.13 -68.43% 6,608 8,654 0.90 0.08 10 41 None
ORCL Options Chain 129.17 Call 145.00 9/18 Yes 14.40 14.90 14.40 +5.65 +64.58% 6,608 13,625 0.78 0.53 10 71 None
ORCL Options Chain 129.17 Put 135.00 12/18 Yes 19.20 20.15 19.50 -5.79 -22.90% 6,602 3,222 0.71 -0.36 10 71 None
BA Options Chain 216.00 Call 230.00 8/07 No 5.70 6.15 6.03 +5.60 +1,302.33% 6,597 1,471 0.40 0.65 9 54 None
INTC Options Chain 89.23 Call 115.00 9/18 No 3.45 3.60 3.52 -0.13 -3.57% 6,597 10,056 0.81 0.26 5 55 None
NVDA Options Chain 206.64 Put 175.00 8/07 No 0.06 0.08 0.06 -0.09 -60.00% 6,596 4,895 0.72 0.00 13 58 None
KR Options Chain 57.74 Call 59.00 8/07 No 0.46 0.60 0.58 +0.14 +31.82% 6,593 371 0.35 0.37 10 50 None
PLTR Options Chain 123.06 Call 150.00 8/21 Yes 2.17 2.24 2.24 +0.65 +40.89% 6,582 15,419 0.80 0.19 11 52 None
AVGO Options Chain 387.45 Put 295.00 9/11 Yes 1.97 2.99 2.32 -0.13 -5.31% 6,578 1 0.63 -0.05 13 64 None
ORCL Options Chain 129.17 Call 155.00 8/07 No 1.04 1.10 1.08 +0.91 +535.30% 6,563 1,334 0.84 0.16 10 71 None
NVDA Options Chain 206.64 Put 185.00 8/07 No 0.14 0.16 0.16 -0.34 -68.00% 6,544 19,909 0.58 -0.01 13 58 None