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 218.82 Call 220.00 8/21 No 0.48 0.50 0.49 -0.88 -64.24% 208,782 66,282 0.33 0.21 17 63 None
NVDA Options Chain 218.82 Put 215.00 8/21 No 0.75 0.77 0.75 -0.60 -44.45% 153,097 47,288 0.35 -0.32 17 63 None
NVDA Options Chain 218.82 Call 217.50 8/21 No 1.31 1.34 1.31 -1.18 -47.39% 145,278 16,318 0.33 0.44 17 63 None
WULF Options Chain 15.77 Put 9.00 10/16 No 0.08 0.13 0.12 % 121,103 0 0.96 -0.04 2 38 None
NVDA Options Chain 218.82 Call 225.00 8/21 No 0.07 0.08 0.07 -0.27 -79.42% 87,319 54,985 0.40 0.05 17 63 None
NVDA Options Chain 218.82 Put 217.50 8/21 No 1.72 1.77 1.77 -0.54 -23.38% 86,512 14,116 0.34 -0.56 17 63 None
NVDA Options Chain 218.82 Call 222.50 8/21 No 0.17 0.18 0.17 -0.53 -75.72% 85,342 18,404 0.35 0.10 17 63 None
NVDA Options Chain 218.82 Call 227.50 8/21 No 0.04 0.05 0.05 -0.13 -72.23% 84,151 83,677 0.45 0.02 17 63 None
NVDA Options Chain 218.82 Call 235.00 8/21 No 0.01 0.03 0.02 -0.03 -60.00% 65,088 82,092 0.65 0.00 17 63 None
EOSE Options Chain 3.74 Put 10.00 1/21 No 7.00 7.25 7.25 +0.33 +4.77% 60,020 60,926 1.21 -0.49 6 32 None
SPCX Options Chain 139.65 Put 130.00 8/21 No 0.57 0.60 0.59 +0.22 +59.46% 57,211 18,708 0.71 -0.20 5 35 None
MARA Options Chain 11.15 Call 11.00 8/21 No 0.31 0.32 0.32 +0.31 +3,100.00% 54,935 10,751 1.06 0.60 4 40 None
OWL Options Chain 11.84 Put 11.00 11/20 No 0.85 0.95 0.91 +0.06 +7.06% 51,015 315 0.49 -0.40 7 53 None
OWL Options Chain 11.84 Put 12.00 8/21 No 0.50 0.75 0.58 +0.28 +93.34% 50,320 54,318 1.65 -0.96 7 53 None
PTEN Options Chain 12.18 Call 12.00 11/20 No 1.40 1.50 1.50 +0.05 +3.45% 50,311 967 0.56 0.58 8 41 None
PTEN Options Chain 12.18 Call 13.00 11/20 No 0.90 1.10 1.10 +0.05 +4.77% 50,224 8,807 0.57 0.47 8 41 None
NVDA Options Chain 218.82 Put 212.50 8/21 No 0.31 0.33 0.33 -0.45 -57.70% 49,178 14,541 0.39 -0.17 17 63 None
MU Options Chain 974.33 Call 1,000.00 8/21 No 5.55 5.85 5.55 +2.61 +88.78% 47,935 13,559 0.74 0.26 13 68 None
SPCX Options Chain 139.65 Put 125.00 8/21 No 0.09 0.10 0.09 -0.02 -18.19% 44,801 56,116 0.78 -0.05 5 35 None
MRNA Options Chain 133.32 Put 120.00 8/21 No 1.21 1.30 1.30 +0.35 +36.85% 42,264 15,565 2.11 -0.16 10 45 None
SPCX Options Chain 139.65 Call 140.00 8/21 No 0.40 0.42 0.42 -2.44 -85.32% 40,499 14,468 0.79 0.15 5 35 None
NVDA Options Chain 218.82 Call 230.00 8/28 Yes 2.43 2.47 2.45 -0.20 -7.55% 39,712 26,885 0.54 0.25 17 63 None
NVDA Options Chain 218.82 Put 210.00 8/21 No 0.15 0.16 0.15 -0.31 -67.40% 39,005 34,803 0.43 -0.09 17 63 None
SPCX Options Chain 139.65 Call 135.00 8/21 No 1.55 1.60 1.57 -4.30 -73.26% 38,504 17,607 0.73 0.43 5 35 None
MARA Options Chain 11.15 Call 11.00 8/28 No 0.68 0.70 0.70 +0.56 +400.00% 37,968 3,577 0.94 0.56 4 40 None
NVDA Options Chain 218.82 Call 220.00 8/24 No 1.26 1.30 1.24 -0.89 -41.79% 34,475 13,637 0.27 0.31 17 63 None
PTON Options Chain 5.58 Call 15.00 1/15 No 0.03 0.04 0.03 0.00 0.00% 34,012 100,799 0.77 0.00 8 29 None
PTEN Options Chain 12.18 Call 11.00 8/21 No 1.10 1.20 1.20 +0.20 +20.00% 32,463 37,231 1.46 1.00 8 41 None
NVDA Options Chain 218.82 Call 222.50 8/28 Yes 4.50 4.60 4.45 -0.45 -9.19% 32,450 15,808 0.53 0.39 17 63 None
PTEN Options Chain 12.18 Call 12.00 8/21 No 0.25 0.35 0.28 +0.03 +12.00% 31,812 36,240 0.85 0.63 8 41 None
MSTR Options Chain 92.52 Call 115.00 8/21 No 1.47 1.50 1.48 +1.03 +228.89% 31,220 7,615 1.04 0.37 4 53 None
WULF Options Chain 15.77 Put 12.00 9/18 No 0.15 0.25 0.16 -0.09 -36.00% 30,345 14,745 0.92 -0.09 2 38 None
TEM Options Chain 66.65 Call 70.00 8/21 No 0.42 0.48 0.45 +0.29 +181.25% 29,135 8,132 1.09 0.20 3 21 None
MSTR Options Chain 92.52 Call 120.00 8/21 No 0.60 0.61 0.61 +0.38 +165.22% 28,595 9,682 1.20 0.18 4 53 None
SOFI Options Chain 17.92 Call 18.00 8/21 No 0.16 0.17 0.16 -0.38 -70.37% 28,516 39,057 0.55 0.44 10 46 None
MSTR Options Chain 92.52 Call 115.00 8/28 No 4.35 4.60 4.60 +2.70 +142.11% 28,356 4,015 0.82 0.46 4 53 None
SPCX Options Chain 139.65 Put 132.00 8/21 No 1.12 1.14 1.14 +0.55 +93.22% 28,261 5,082 0.71 -0.34 5 35 None
MSTR Options Chain 92.52 Call 110.00 8/21 No 3.60 3.75 3.75 +2.71 +260.58% 27,855 15,265 0.91 0.69 4 53 None
HIVE Options Chain 2.82 Call 4.00 9/18 No 0.10 0.15 0.13 +0.06 +85.72% 27,776 9,712 1.06 0.24 8 33 None
GTM Options Chain 3.88 Put 3.00 10/02 No 0.05 0.15 0.06 -0.04 -40.00% 27,769 27,402 0.84 -0.15 3 15 None
SPCX Options Chain 139.65 Put 135.00 8/21 No 2.52 2.61 2.58 +1.41 +120.52% 27,214 23,790 0.72 -0.57 5 35 None
PLTR Options Chain 173.96 Call 180.00 8/21 No 0.27 0.28 0.28 -0.71 -71.72% 26,730 33,469 0.54 0.12 11 51 None
MU Options Chain 974.33 Call 950.00 8/21 No 29.55 31.80 29.10 +15.10 +107.86% 26,260 6,997 0.76 0.77 13 68 None
OSCR Options Chain 31.57 Call 35.00 9/18 No 1.13 1.17 1.13 -0.30 -20.98% 25,930 6,153 0.63 0.33 11 41 None
MARA Options Chain 11.15 Call 10.50 8/21 No 0.66 0.74 0.70 +0.64 +1,066.67% 25,680 52,788 1.16 0.84 4 40 None
PCG Options Chain 17.65 Call 20.00 10/16 No 0.67 0.71 0.70 +0.15 +27.28% 25,584 1,435 0.49 0.34 13 59 None
PLTR Options Chain 173.96 Call 175.00 8/21 No 1.46 1.51 1.47 -1.39 -48.61% 25,184 13,882 0.52 0.43 11 51 None
NVDA Options Chain 218.82 Call 230.00 8/21 No 0.03 0.04 0.04 -0.07 -63.64% 24,722 99,143 0.52 0.01 17 63 None
NFLX Options Chain 80.14 Call 81.00 8/21 No 0.27 0.29 0.26 -0.29 -52.73% 24,515 11,122 0.36 0.29 9 63 None
SMCI Options Chain 36.50 Call 40.00 8/21 No 0.05 0.06 0.06 -0.07 -53.85% 24,144 23,863 1.12 0.05 16 57 None
SPCX Options Chain 139.65 Call 133.00 8/21 No 2.50 2.59 2.52 -4.93 -66.18% 24,089 1,066 0.72 0.58 5 35 None
AS Options Chain 34.46 Call 35.00 9/18 No 0.75 0.80 0.75 -0.55 -42.31% 23,934 33,146 0.39 0.36 3 20 None
NVDA Options Chain 218.82 Call 215.00 8/21 No 2.81 2.88 2.85 -1.25 -30.49% 23,779 30,475 0.34 0.68 17 63 None
NVDA Options Chain 218.82 Put 220.00 8/21 No 3.30 3.50 3.54 -0.25 -6.60% 23,756 20,902 0.34 -0.79 17 63 None
MARA Options Chain 11.15 Call 10.00 8/21 No 1.11 1.20 1.16 +1.01 +673.34% 23,754 26,174 1.74 0.96 4 40 None
SMCI Options Chain 36.50 Call 41.00 8/21 No 0.03 0.04 0.04 -0.02 -33.34% 23,589 25,953 1.24 0.02 16 57 None
SPCX Options Chain 139.65 Call 145.00 8/21 No 0.11 0.12 0.11 -1.06 -90.60% 23,571 19,123 0.89 0.05 5 35 None
MSTR Options Chain 92.52 Call 120.00 8/28 No 2.90 3.05 2.90 +1.70 +141.67% 23,324 3,296 0.86 0.34 4 53 None
SOFI Options Chain 17.92 Call 19.00 8/21 No 0.02 0.03 0.03 -0.06 -66.67% 22,646 48,611 0.74 0.02 10 46 None
JBLU Options Chain 4.98 Put 4.00 9/18 No 0.08 0.09 0.09 +0.03 +50.00% 22,612 12,318 0.70 -0.13 8 25 None
NVDA Options Chain 218.82 Call 217.50 8/24 No 2.27 2.33 2.22 -1.08 -32.73% 22,350 5,839 0.27 0.47 17 63 None
PLTR Options Chain 173.96 Call 177.50 8/21 No 0.67 0.70 0.68 -1.05 -60.70% 22,070 8,850 0.53 0.24 11 51 None
BULL Options Chain 9.85 Call 9.00 9/04 No 0.23 0.45 0.36 -0.05 -12.20% 22,037 2,339 0.56 0.46 3 16 None
MARA Options Chain 11.15 Put 10.50 8/21 No 0.04 0.05 0.04 -1.07 -96.40% 21,974 2,165 1.07 -0.16 4 40 None
MRVL Options Chain 251.01 Call 250.00 8/21 No 5.10 5.20 5.20 +3.26 +168.05% 21,648 16,703 0.89 0.55 10 60 None
SOFI Options Chain 17.92 Call 18.50 8/21 No 0.05 0.06 0.06 -0.19 -76.00% 21,574 23,779 0.63 0.13 10 46 None
CSGP Options Chain 33.65 Call 45.00 3/19 Yes 1.80 1.90 1.85 -0.55 -22.92% 21,499 14,624 0.52 0.28 12 46 None
MARA Options Chain 11.15 Call 12.00 8/28 No 0.31 0.32 0.31 +0.26 +520.00% 21,449 2,631 0.96 0.33 4 40 None
SPCX Options Chain 139.65 Call 132.00 8/21 No 3.05 3.20 3.15 -4.60 -59.36% 21,237 1,603 0.72 0.66 5 35 None
SMCI Options Chain 36.50 Call 44.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 21,222 23,776 1.54 0.00 16 57 None
NVDA Options Chain 218.82 Put 215.00 8/24 No 1.59 1.64 1.65 -0.40 -19.52% 20,798 7,305 0.28 -0.37 17 63 None
MRNA Options Chain 133.32 Put 100.00 8/21 No 0.12 0.13 0.13 -0.21 -61.77% 20,727 6,353 2.64 -0.01 10 45 None
MSTR Options Chain 92.52 Call 117.00 8/28 No 3.65 4.00 4.00 +2.42 +153.17% 20,682 469 0.84 0.41 4 53 None
MSTR Options Chain 92.52 Call 123.00 8/28 No 2.25 2.44 2.35 % 20,443 0 0.89 0.28 4 53 None
PCG Options Chain 17.65 Call 25.00 10/16 No 0.10 0.16 0.12 +0.04 +50.00% 20,114 114 0.54 0.08 13 59 None
IOVA Options Chain 8.99 Put 5.50 1/21 No 1.20 3.40 1.40 -0.40 -22.23% 20,001 840 1.24 -0.19 9 38 None
MU Options Chain 974.33 Put 1,190.00 8/21 No 209.40 220.50 222.70 -37.30 -14.35% 19,970 11,307 2.61 -1.00 13 68 None
KHC Options Chain 25.69 Call 26.00 8/28 No 0.20 0.27 0.24 -0.35 -59.33% 19,926 513 0.21 0.43 7 57 None
ROKU Options Chain 156.80 Call 162.50 8/21 No 0.08 0.09 0.08 +0.02 +33.34% 19,835 119 0.39 0.01 13 56 None
BULL Options Chain 9.85 Put 5.00 1/21 No 0.45 0.80 0.65 +0.03 +4.84% 19,831 8,536 0.65 -0.15 3 16 None
MSTR Options Chain 92.52 Call 105.00 8/21 No 7.30 7.80 7.55 +5.06 +203.22% 19,653 41,231 0.65 0.92 4 53 None
SPCX Options Chain 139.65 Call 150.00 8/21 No 0.04 0.05 0.05 -0.41 -89.13% 19,649 52,780 1.02 0.02 5 35 None
MU Options Chain 974.33 Call 960.00 8/21 No 22.50 24.60 23.00 +12.55 +120.10% 19,614 2,192 0.74 0.67 13 68 None
PURR Options Chain 9.85 Call 10.00 8/21 No 0.35 0.50 0.49 +0.09 +22.50% 19,497 22,448 2.06 0.52 3 16 None
SMCI Options Chain 36.50 Call 37.00 8/21 No 0.45 0.49 0.47 -0.27 -36.49% 19,469 9,115 0.91 0.39 16 57 None
KHC Options Chain 25.69 Call 26.50 8/28 No 0.11 0.34 0.12 -0.07 -36.85% 19,443 271 0.32 0.25 7 57 None
NOK Options Chain 10.15 Call 11.50 9/04 No 0.14 0.15 0.15 +0.01 +7.15% 19,273 4,874 0.67 0.20 11 45 None
MRNA Options Chain 133.32 Put 130.00 8/21 No 3.95 4.25 4.20 +2.65 +170.97% 19,193 558 2.07 -0.39 10 45 None
WMT Options Chain 114.30 Call 105.00 8/28 Yes 0.91 0.98 0.96 -9.87 -91.14% 18,913 68 0.25 0.37 9 55 None
NVDA Options Chain 218.82 Call 222.50 8/24 No 0.65 0.69 0.64 -0.64 -50.00% 18,701 7,449 0.27 0.19 17 63 None
NVDA Options Chain 218.82 Call 225.00 8/24 No 0.33 0.34 0.32 -0.46 -58.98% 18,460 13,029 0.28 0.10 17 63 None
MARA Options Chain 11.15 Call 11.50 8/28 No 0.46 0.48 0.48 +0.39 +433.34% 18,278 3,744 0.95 0.44 4 40 None
SNDK Options Chain 1,600.62 Call 1,600.00 8/21 No 29.60 31.50 31.37 -1.13 -3.48% 18,278 4,242 0.91 0.52 3 22 None
META Options Chain 545.83 Call 565.00 8/21 No 0.63 0.67 0.65 -0.82 -55.79% 18,225 4,567 0.49 0.10 10 67 None
NFLX Options Chain 80.14 Call 80.00 8/21 No 0.67 0.69 0.68 -0.30 -30.62% 18,208 33,757 0.35 0.54 9 63 None
MARA Options Chain 11.15 Put 10.00 8/21 No 0.01 0.02 0.02 -0.47 -95.92% 18,192 12,216 1.26 -0.04 4 40 None
NVDA Options Chain 218.82 Put 227.50 8/21 No 9.50 11.40 10.87 +0.80 +7.95% 18,135 7,212 0.57 -0.98 17 63 None
MARA Options Chain 11.15 Call 11.50 8/21 No 0.12 0.13 0.12 +0.11 +1,100.00% 17,900 3,830 1.12 0.33 4 40 None
PLTR Options Chain 173.96 Put 170.00 8/21 No 0.57 0.60 0.59 -0.34 -36.56% 17,664 17,176 0.55 -0.22 11 51 None
MU Options Chain 974.33 Put 900.00 8/21 No 0.43 0.49 0.46 -5.79 -92.64% 17,551 6,031 0.81 -0.02 13 68 None
MSTR Options Chain 92.52 Call 109.00 8/21 No 4.20 4.50 4.31 +3.11 +259.17% 17,516 18,647 0.87 0.75 4 53 None
WMT Options Chain 114.30 Call 105.00 9/18 Yes 2.06 2.19 2.09 -8.93 -81.04% 17,357 1,192 0.23 0.44 9 55 None
SBET Options Chain 7.08 Call 7.00 8/21 No 0.44 0.67 0.55 +0.31 +129.17% 17,272 5,408 2.18 0.93 8 35 None
INTC Options Chain 92.13 Call 110.00 10/16 No 4.00 4.05 4.00 -0.09 -2.20% 16,890 35,931 0.66 0.30 5 54 None
ORCL Options Chain 143.81 Call 150.00 8/21 No 0.11 0.13 0.11 -0.62 -84.94% 16,858 20,265 0.65 0.06 7 60 None
SMCI Options Chain 36.50 Call 39.00 8/21 No 0.09 0.12 0.10 -0.12 -54.55% 16,666 19,036 1.03 0.11 16 57 None
PLTR Options Chain 173.96 Put 172.50 8/21 No 1.27 1.31 1.29 -0.32 -19.88% 16,183 9,575 0.55 -0.37 11 51 None
SPCX Options Chain 139.65 Put 133.00 8/21 No 1.52 1.55 1.53 +0.80 +109.59% 16,177 4,311 0.71 -0.42 5 35 None
SMCI Options Chain 36.50 Call 38.00 8/21 No 0.21 0.22 0.21 -0.20 -48.78% 16,132 8,750 0.94 0.21 16 57 None
WBD Options Chain 28.23 Put 25.00 10/16 No 0.17 0.26 0.26 +0.01 +4.00% 15,981 176,446 0.30 -0.11 3 19 None
RIOT Options Chain 20.98 Call 23.00 8/28 No 0.36 0.44 0.44 +0.32 +266.67% 15,834 861 0.87 0.26 5 44 None
NVDA Options Chain 218.82 Call 220.00 8/28 Yes 5.50 5.55 5.50 -0.35 -5.99% 15,823 22,719 0.53 0.44 17 63 None
AAPL Options Chain 317.00 Call 320.00 8/24 No 0.39 0.44 0.39 -1.66 -80.98% 15,822 3,095 0.22 0.12 10 65 None
WULF Options Chain 15.77 Put 15.00 9/18 No 0.91 1.02 0.96 -0.28 -22.59% 15,760 19,612 0.90 -0.31 2 38 None
INTC Options Chain 92.13 Call 100.00 9/18 No 3.70 3.80 3.70 -0.25 -6.33% 15,714 32,143 0.63 0.37 5 54 None
SBLK Options Chain 30.06 Call 27.00 8/21 No 2.95 3.10 2.95 -0.22 -6.94% 15,653 3,484 2.18 1.00 10 58 None
BULL Options Chain 9.85 Call 15.00 1/21 No 1.12 1.24 1.19 -0.01 -0.84% 15,652 12,547 0.57 0.43 3 16 None
SPCX Options Chain 139.65 Put 131.00 8/21 No 0.81 0.83 0.81 +0.30 +58.83% 15,505 4,088 0.71 -0.26 5 35 None
SPCX Options Chain 139.65 Call 134.00 8/21 No 1.99 2.04 2.00 -4.65 -69.93% 15,396 996 0.72 0.51 5 35 None
ORCL Options Chain 143.81 Put 170.00 8/21 No 27.05 29.20 28.00 +2.36 +9.21% 15,296 4,109 2.53 -1.00 7 60 None
MU Options Chain 974.33 Put 950.00 8/21 No 5.70 5.95 5.89 -20.81 -77.94% 15,190 4,289 0.73 -0.23 13 68 None
NFLX Options Chain 80.14 Call 82.00 8/21 No 0.11 0.12 0.12 -0.15 -55.56% 15,187 13,126 0.39 0.15 9 63 None
OWL Options Chain 11.84 Call 12.00 8/28 No 0.05 0.15 0.10 -0.13 -56.53% 15,044 730 0.43 0.23 7 53 None
MRNA Options Chain 133.32 Call 150.00 8/21 No 1.55 1.72 1.61 -26.39 -94.25% 14,938 2,806 2.40 0.19 10 45 None
BMNR Options Chain 20.24 Call 25.00 9/18 No 0.86 0.91 0.89 +0.38 +74.51% 14,929 8,569 0.84 0.30 12 31 None
MU Options Chain 974.33 Call 980.00 8/21 No 10.75 12.50 12.30 +6.68 +118.87% 14,927 6,909 0.73 0.46 13 68 None
PTEN Options Chain 12.18 Call 11.00 11/20 No 1.85 2.15 2.06 +0.14 +7.30% 14,910 324 0.56 0.69 8 41 None
PURR Options Chain 9.85 Call 10.00 9/18 No 1.40 1.50 1.43 +0.28 +24.35% 14,781 20,471 1.29 0.57 3 16 None
PURR Options Chain 9.85 Call 9.00 8/21 No 0.85 1.45 1.13 +0.34 +43.04% 14,502 17,264 2.80 0.91 3 16 None
RKT Options Chain 14.70 Call 15.00 8/28 No 0.14 0.19 0.16 -0.14 -46.67% 14,459 11,063 0.56 0.25 7 55 None
SPCX Options Chain 139.65 Call 137.00 8/21 No 0.94 0.96 0.94 -3.51 -78.88% 14,423 1,914 0.75 0.30 5 35 None
EOSE Options Chain 3.74 Call 7.50 1/15 No 0.28 0.32 0.31 -0.01 -3.13% 14,407 29,369 1.19 0.26 6 32 None
BULL Options Chain 9.85 Call 7.50 10/16 No 1.46 1.83 1.66 +0.05 +3.11% 14,407 6,282 0.58 0.81 3 16 None
MARA Options Chain 11.15 Call 9.50 8/21 No 1.62 1.68 1.62 +1.25 +337.84% 14,370 57,008 2.08 1.00 4 40 None
PCG Options Chain 17.65 Call 18.00 8/21 No 0.11 0.31 0.11 +0.01 +10.00% 14,156 32,821 0.58 0.49 13 59 None
WBD Options Chain 28.23 Put 20.00 10/16 No 0.02 0.08 0.08 +0.01 +14.29% 14,080 243,686 0.46 0.00 3 19 None
MSTR Options Chain 92.52 Put 100.00 8/21 No 0.06 0.08 0.07 -0.96 -93.21% 14,053 7,031 1.18 -0.02 4 53 None
MARA Options Chain 11.15 Call 12.00 8/21 No 0.04 0.05 0.05 +0.04 +400.00% 14,029 15,002 1.22 0.15 4 40 None
NFLX Options Chain 80.14 Put 80.00 8/21 No 0.48 0.51 0.50 -0.25 -33.34% 13,955 13,561 0.35 -0.46 9 63 None
MSTR Options Chain 92.52 Put 110.00 8/21 No 1.29 1.34 1.32 -5.63 -81.01% 13,909 5,357 1.04 -0.31 4 53 None
SOFI Options Chain 17.92 Put 18.00 8/21 No 0.24 0.25 0.26 +0.14 +116.67% 13,841 20,202 0.53 -0.56 10 46 None
MSFT Options Chain 481.15 Put 480.00 8/21 No 2.15 2.40 2.15 -0.51 -19.18% 13,836 8,442 0.30 -0.43 11 66 None
SPCX Options Chain 139.65 Put 200.00 8/21 No 65.20 66.30 65.15 +4.32 +7.11% 13,789 2,952 5.56 -1.00 5 35 None
NVDA Options Chain 218.82 Call 225.00 8/28 Yes 3.70 3.75 3.70 -0.30 -7.50% 13,751 34,299 0.53 0.34 17 63 None
SMCI Options Chain 36.50 Call 38.00 8/28 No 1.00 1.26 1.10 -0.09 -7.57% 13,711 4,014 0.81 0.39 16 57 None
TSLA Options Chain 350.80 Call 345.00 8/24 No 4.80 5.00 4.89 -5.00 -50.56% 13,696 1,117 0.32 0.52 8 57 None
AAPL Options Chain 317.00 Call 320.00 8/26 No 1.02 1.13 1.02 -1.81 -63.96% 13,497 1,796 0.24 0.20 10 65 None
AAPL Options Chain 317.00 Call 330.00 9/18 No 2.57 2.75 2.65 -1.60 -37.65% 13,490 32,252 0.24 0.22 10 65 None
SPCX Options Chain 139.65 Put 128.00 8/21 No 0.27 0.29 0.28 +0.04 +16.67% 13,331 5,498 0.73 -0.11 5 35 None
SNDK Options Chain 1,600.62 Call 1,700.00 8/21 No 4.40 4.70 4.60 -4.50 -49.46% 13,311 4,320 0.94 0.12 3 22 None
SPCX Options Chain 139.65 Put 129.00 8/21 No 0.39 0.42 0.41 +0.11 +36.67% 13,138 5,756 0.72 -0.15 5 35 None
BULL Options Chain 9.85 Call 10.00 9/18 No 0.23 0.25 0.24 -0.03 -11.12% 13,135 30,918 0.64 0.25 3 16 None
SPCX Options Chain 139.65 Call 136.00 8/21 No 1.20 1.25 1.23 -3.96 -76.31% 13,132 1,690 0.74 0.36 5 35 None
PFE Options Chain 28.10 Put 28.00 8/21 No 0.20 0.28 0.20 +0.06 +42.86% 13,057 3,605 0.23 -0.68 8 59 None
NVDA Options Chain 218.82 Put 230.00 8/21 No 12.50 13.20 13.13 +0.43 +3.39% 13,002 12,944 0.62 -0.99 17 63 None
MU Options Chain 974.33 Call 970.00 8/21 No 16.90 17.35 17.69 +9.89 +126.80% 12,902 2,503 0.75 0.57 13 68 None
BRR Options Chain 2.09 Call 1.50 11/20 No 0.90 1.00 0.95 +0.15 +18.75% 12,827 13,699 1.63 0.80 3 11 None
MRNA Options Chain 133.32 Put 140.00 8/21 No 9.65 10.75 10.18 +7.18 +239.34% 12,821 1,897 2.17 -0.65 10 45 None
AMD Options Chain 466.42 Call 450.00 10/16 No 51.40 53.50 52.00 +1.00 +1.97% 12,804 13,031 0.56 0.63 12 62 None
JBLU Options Chain 4.98 Call 5.50 9/11 No 0.02 0.07 0.06 -0.02 -25.00% 12,715 4,938 0.49 0.20 8 25 None
META Options Chain 545.83 Call 550.00 8/21 No 3.10 3.35 3.25 -1.55 -32.30% 12,699 5,444 0.42 0.38 10 67 None
MSTR Options Chain 92.52 Call 113.00 8/21 No 2.09 2.20 2.16 +1.55 +254.10% 12,584 1,528 0.98 0.49 4 53 None
SPCX Options Chain 139.65 Put 230.00 9/18 No 93.30 99.55 97.35 -25.25 -20.60% 12,521 4,050 1.59 -0.99 5 35 None
ARM Options Chain 251.21 Call 320.00 11/20 No 17.75 18.95 18.10 -0.04 -0.23% 12,422 168 0.77 0.34 3 22 None
AMC Options Chain 2.52 Call 5.00 9/18 No 0.02 0.03 0.02 -0.01 -33.34% 12,391 19,212 1.44 0.02 7 30 None
NVDA Options Chain 218.82 Put 200.00 8/21 No 0.02 0.03 0.02 -0.08 -80.00% 12,177 41,194 0.67 0.00 17 63 None
PLTR Options Chain 173.96 Put 175.00 8/21 No 2.46 2.52 2.53 -0.07 -2.70% 12,104 6,946 0.55 -0.57 11 51 None
META Options Chain 545.83 Call 560.00 8/21 No 1.07 1.15 1.14 -1.03 -47.47% 12,076 3,977 0.47 0.16 10 67 None
ARM Options Chain 251.21 Call 310.00 9/18 No 4.20 4.60 4.35 -0.35 -7.45% 12,072 12,692 0.72 0.18 3 22 None
CLF Options Chain 11.17 Put 10.00 9/04 No 0.13 0.24 0.24 +0.08 +50.00% 12,027 139 0.55 -0.25 5 30 None
NU Options Chain 14.66 Put 14.00 9/18 No 0.44 0.46 0.44 +0.14 +46.67% 12,006 12,645 0.36 -0.41 11 49 None
MU Options Chain 974.33 Call 955.00 8/21 No 25.80 28.45 25.80 +13.75 +114.11% 11,920 1,091 0.75 0.72 13 68 None
MRNA Options Chain 133.32 Call 260.00 8/21 No 0.00 0.04 0.01 % 11,919 0 0.00 0.00 10 45 None
BP Options Chain 43.75 Call 45.00 9/18 No 1.68 1.77 1.78 +0.82 +85.42% 11,846 3,742 0.31 0.55 12 58 None
CLF Options Chain 11.17 Put 11.00 9/04 No 0.61 0.70 0.66 +0.15 +29.42% 11,809 531 0.58 -0.56 5 30 None
CIFR Options Chain 15.89 Call 18.00 8/28 No 0.75 0.79 0.78 +0.36 +85.72% 11,685 13,534 1.10 0.42 5 39 None
SPCX Options Chain 139.65 Put 95.00 10/02 No 0.83 0.98 0.88 +0.08 +10.00% 11,683 130 0.70 -0.07 5 35 None
WMT Options Chain 114.30 Call 110.00 9/18 Yes 0.69 0.75 0.72 -5.53 -88.48% 11,661 5,130 0.23 0.20 9 55 None
AMD Options Chain 466.42 Call 430.00 11/20 No 77.00 80.00 77.88 +1.95 +2.57% 11,600 289 0.60 0.69 12 62 None
SPCX Options Chain 139.65 Put 125.00 9/18 No 5.10 5.25 5.15 +1.33 +34.82% 11,580 13,389 0.62 -0.31 5 35 None
BP Options Chain 43.75 Call 50.00 9/18 No 0.23 0.30 0.28 +0.10 +55.56% 11,485 12,130 0.31 0.14 12 58 None
SPCX Options Chain 139.65 Call 131.00 8/21 No 3.60 4.00 3.80 -4.55 -54.50% 11,374 1,100 0.75 0.74 5 35 None
PURR Options Chain 9.85 Call 10.00 11/20 No 2.00 2.25 2.11 +0.31 +17.23% 11,365 56 1.07 0.61 3 16 None
SPCX Options Chain 139.65 Call 141.00 8/21 No 0.31 0.33 0.32 -2.09 -86.73% 11,335 7,395 0.81 0.11 5 35 None
CIFR Options Chain 15.89 Call 20.00 9/04 No 0.57 0.65 0.62 +0.21 +51.22% 11,332 6,651 1.11 0.29 5 39 None
AGNC Options Chain 11.08 Call 11.00 10/16 No 0.20 0.28 0.24 % 11,246 0 0.20 0.42 17 60 None
MSTR Options Chain 92.52 Call 121.00 8/28 No 2.65 2.85 2.74 % 11,154 0 0.87 0.32 4 53 None
PURR Options Chain 9.85 Call 15.00 10/16 No 0.50 0.75 0.70 % 11,145 0 1.19 0.27 3 16 None
PTEN Options Chain 12.18 Call 10.00 8/21 No 2.15 2.30 2.15 +0.09 +4.37% 11,139 12,434 3.47 1.00 8 41 None
META Options Chain 545.83 Put 540.00 8/21 No 2.11 2.36 2.32 -1.38 -37.30% 11,138 4,940 0.42 -0.29 10 67 None
INTC Options Chain 92.13 Put 60.00 8/28 No 0.00 0.02 0.01 -0.01 -50.00% 11,131 28,902 1.14 0.00 5 54 None
WULF Options Chain 15.77 Call 10.00 9/18 No 6.40 6.65 6.50 +0.75 +13.05% 11,128 52 1.57 0.98 2 38 None
MU Options Chain 974.33 Put 920.00 8/21 No 1.29 1.38 1.30 -10.71 -89.18% 11,106 2,110 0.76 -0.07 13 68 None
TSLA Options Chain 350.80 Call 342.50 8/24 No 6.15 6.40 6.25 -5.45 -46.59% 11,060 440 0.32 0.61 8 57 None
SPCX Options Chain 139.65 Put 180.00 8/21 No 45.15 47.30 45.80 +5.45 +13.51% 11,004 2,688 4.43 -1.00 5 35 None
NIO Options Chain 4.53 Call 5.00 1/15 Yes 0.51 0.56 0.55 +0.01 +1.86% 10,972 69,401 0.59 0.49 9 29 None
NU Options Chain 14.66 Call 15.00 9/18 No 0.28 0.30 0.29 -0.15 -34.10% 10,928 36,465 0.36 0.31 11 49 None
WMT Options Chain 114.30 Put 100.00 9/18 Yes 1.05 1.17 1.10 +0.85 +340.00% 10,817 8,858 0.23 -0.27 9 55 None
RIOT Options Chain 20.98 Call 21.00 8/21 No 0.44 0.45 0.45 +0.32 +246.16% 10,792 14,531 1.03 0.50 5 44 None
CPNG Options Chain 16.68 Put 22.00 9/18 No 3.65 7.70 5.70 -0.08 -1.39% 10,788 2,512 2.04 -1.00 13 32 None
MRNA Options Chain 133.32 Call 200.00 8/21 No 0.09 0.15 0.09 -6.91 -98.72% 10,773 1,918 3.34 0.01 10 45 None
TEM Options Chain 66.65 Call 85.00 9/18 No 1.20 1.58 1.43 +0.86 +150.88% 10,769 2,054 0.82 0.19 3 21 None
PYPL Options Chain 62.30 Call 65.00 9/18 No 0.96 1.16 1.16 +0.50 +75.76% 10,746 19,909 0.31 0.33 10 51 None
SOFI Options Chain 17.92 Put 17.50 8/21 No 0.05 0.07 0.07 +0.03 +75.00% 10,685 8,951 0.55 -0.21 10 46 None
PLTR Options Chain 173.96 Put 165.00 8/21 No 0.11 0.13 0.12 -0.18 -60.00% 10,673 17,352 0.62 -0.07 11 51 None
NOK Options Chain 10.15 Call 12.00 12/18 Yes 0.92 0.95 0.93 +0.02 +2.20% 10,659 16,306 0.65 0.42 11 45 None
DOW Options Chain 31.75 Call 35.00 9/18 No 0.60 0.77 0.65 +0.31 +91.18% 10,656 10,206 0.42 0.28 8 56 None
NOK Options Chain 10.15 Put 12.00 8/21 No 1.83 1.91 1.88 +0.04 +2.18% 10,651 30,709 2.59 -1.00 11 45 None
SPCX Options Chain 139.65 Call 138.00 8/21 No 0.70 0.74 0.72 -3.18 -81.54% 10,639 4,301 0.76 0.24 5 35 None
PURR Options Chain 9.85 Call 13.00 12/18 No 1.50 1.75 1.65 +0.40 +32.00% 10,606 5,043 1.11 0.46 3 16 None
MU Options Chain 974.33 Put 940.00 8/21 No 3.60 3.80 3.65 -17.62 -82.84% 10,600 2,564 0.74 -0.16 13 68 None
MSTR Options Chain 92.52 Put 105.00 8/21 No 0.25 0.29 0.26 -2.94 -91.88% 10,571 3,399 1.02 -0.08 4 53 None
MSFT Options Chain 481.15 Call 500.00 8/21 No 0.05 0.06 0.05 -0.25 -83.34% 10,528 47,262 0.35 0.01 11 66 None
SOFI Options Chain 17.92 Call 20.00 9/18 No 0.33 0.34 0.33 -0.12 -26.67% 10,503 38,866 0.50 0.24 10 46 None
SMCI Options Chain 36.50 Call 41.00 8/28 No 0.46 0.51 0.50 0.00 0.00% 10,493 819 0.86 0.20 16 57 None
SHEL Options Chain 93.65 Call 94.00 8/21 No 0.25 0.40 0.35 +0.15 +75.00% 10,487 10,730 0.23 0.41 18 70 None
NVDA Options Chain 218.82 Put 232.50 8/21 No 14.70 15.80 15.63 +0.66 +4.41% 10,454 1,061 0.85 -1.00 17 63 None
MSTR Options Chain 92.52 Call 122.00 8/28 No 2.42 2.64 2.53 % 10,414 0 0.88 0.30 4 53 None
NVDA Options Chain 218.82 Put 217.50 8/24 No 2.65 2.72 2.75 -0.40 -12.70% 10,408 6,852 0.28 -0.53 17 63 None
PCG Options Chain 17.65 Call 20.00 9/18 No 0.50 0.54 0.54 +0.12 +28.58% 10,377 301,086 0.59 0.28 13 59 None
NVDA Options Chain 218.82 Call 210.00 8/21 No 7.05 7.35 7.15 -1.05 -12.81% 10,373 31,639 0.39 0.91 17 63 None
MU Options Chain 974.33 Call 1,050.00 8/21 No 0.60 0.66 0.66 +0.08 +13.80% 10,332 5,513 0.80 0.04 13 68 None
TSM Options Chain 413.80 Put 440.00 9/18 No 30.45 31.10 31.75 -0.91 -2.79% 10,318 11,561 0.35 -0.70 23 66
Dividend Stock List
UBER Options Chain 78.27 Call 85.00 9/18 No 0.90 1.00 0.95 +0.01 +1.07% 10,316 15,267 0.34 0.23 11 62 None
MSFT Options Chain 481.15 Call 485.00 8/21 No 1.38 1.50 1.35 -1.85 -57.82% 10,294 3,871 0.28 0.31 11 66 None
PLTR Options Chain 173.96 Call 182.50 8/21 No 0.11 0.12 0.12 -0.40 -76.93% 10,251 9,314 0.56 0.06 11 51 None
BULL Options Chain 9.85 Call 10.00 1/15 No 0.96 0.99 0.98 +0.01 +1.04% 10,251 74,860 0.60 0.46 3 16 None
TTD Options Chain 13.32 Put 27.50 9/18 No 13.85 14.50 14.50 +0.90 +6.62% 10,241 2,753 1.95 -1.00 12 40 None
NVDA Options Chain 218.82 Call 250.00 9/18 Yes 1.40 1.46 1.41 -0.05 -3.43% 10,180 66,225 0.41 0.13 17 63 None
TSLA Options Chain 350.80 Call 350.00 8/24 No 2.89 2.95 2.86 -4.14 -59.15% 10,159 5,807 0.33 0.36 8 57 None
PCG Options Chain 17.65 Call 19.00 9/18 No 0.75 0.83 0.85 +0.20 +30.77% 10,109 156,854 0.59 0.40 13 59 None
MU Options Chain 974.33 Call 1,010.00 8/21 No 3.60 3.80 3.70 +1.62 +77.89% 10,088 2,342 0.74 0.18 13 68 None
NVDA Options Chain 218.82 Call 240.00 8/24 No 0.03 0.04 0.03 -0.02 -40.00% 10,075 14,262 0.42 0.00 17 63 None
NIO Options Chain 4.53 Call 15.00 1/15 Yes 0.02 0.03 0.03 +0.01 +50.00% 10,052 104,181 0.86 0.02 9 29 None
PYPL Options Chain 62.30 Call 65.00 8/28 No 0.67 0.75 0.70 +0.49 +233.34% 10,039 1,875 0.46 0.27 10 51 None
TECK Options Chain 66.16 Call 70.00 9/18 No 1.65 2.50 1.80 -0.02 -1.10% 10,021 14,985 0.48 0.35 18 63 None
SOFI Options Chain 17.92 Call 19.00 8/28 No 0.16 0.17 0.17 -0.16 -48.49% 10,004 15,734 0.50 0.21 10 46 None
SPCX Options Chain 139.65 Call 130.00 8/21 No 4.50 4.90 4.65 -5.42 -53.83% 10,003 12,824 0.78 0.80 5 35 None
IOVA Options Chain 8.99 Put 10.00 1/21 No 3.70 4.60 4.18 -0.42 -9.13% 10,001 1,325 0.94 -0.28 9 38 None
ARDX Options Chain 4.03 Put 4.00 1/15 No 0.55 0.75 0.65 -0.08 -10.96% 10,000 20,677 0.68 -0.39 8 34
Small Cap Stock List
MRNA Options Chain 133.32 Put 110.00 8/21 No 0.34 0.37 0.37 -0.20 -35.09% 9,997 2,062 2.31 -0.05 10 45 None
NVDA Options Chain 218.82 Put 212.50 8/24 No 0.90 0.94 0.93 -0.42 -31.12% 9,990 3,060 0.29 -0.25 17 63 None
HOOD Options Chain 98.34 Call 100.00 8/28 No 1.81 1.87 1.84 -0.30 -14.02% 9,970 4,630 0.65 0.33 11 53 None
MRNA Options Chain 133.32 Call 140.00 8/21 No 3.30 3.60 3.41 -33.14 -90.67% 9,934 865 2.16 0.35 10 45 None
NKE Options Chain 40.21 Put 43.00 8/21 No 2.49 2.84 2.73 +0.72 +35.83% 9,821 5,161 0.86 -1.00 14 59 None
NOW Options Chain 129.75 Call 130.00 8/21 No 1.40 1.49 1.46 +0.26 +21.67% 9,814 8,811 0.58 0.48 7 56 None
MSTR Options Chain 92.52 Call 112.00 8/21 No 2.53 2.89 2.58 +1.86 +258.34% 9,773 1,067 0.96 0.55 4 53 None
METC Options Chain 12.18 Call 11.00 8/21 No 0.20 0.30 0.25 -0.85 -77.28% 9,752 14,099 0.72 0.63 6 42 None
ONDS Options Chain 8.88 Call 9.00 8/21 No 0.01 0.02 0.02 -0.17 -89.48% 9,742 31,567 0.93 0.09 9 38 None
MRVL Options Chain 251.01 Call 245.00 8/21 No 8.20 8.55 8.30 +5.10 +159.38% 9,721 4,136 0.92 0.71 10 60 None
MRNA Options Chain 133.32 Call 170.00 8/21 No 0.40 0.45 0.43 -13.97 -97.02% 9,711 451 2.79 0.06 10 45 None
BABA Options Chain 129.63 Call 150.00 9/18 Yes 1.10 1.20 1.16 -0.34 -22.67% 9,707 26,616 0.43 0.15 11 58 None
SPCX Options Chain 139.65 Put 125.00 9/04 No 3.00 3.15 3.10 +1.05 +51.22% 9,698 2,443 0.64 -0.27 5 35 None
MSFT Options Chain 481.15 Call 490.00 8/21 No 0.46 0.50 0.47 -1.20 -71.86% 9,692 9,330 0.30 0.13 11 66 None
INTC Options Chain 92.13 Call 100.00 8/28 No 1.10 1.14 1.11 -0.32 -22.38% 9,673 9,164 0.67 0.23 5 54 None
TSLA Options Chain 350.80 Call 350.00 8/28 No 6.35 6.40 6.35 -4.04 -38.89% 9,636 4,717 0.41 0.43 8 57 None
PYPL Options Chain 62.30 Put 50.00 9/18 No 0.05 0.10 0.08 +0.01 +14.29% 9,626 5,875 0.41 -0.01 10 51 None
PBR Options Chain 18.58 Call 17.00 9/18 No 1.92 2.20 2.05 +0.45 +28.13% 9,555 21,074 0.57 0.93 17 51 None
MRNA Options Chain 133.32 Call 180.00 8/21 No 0.22 0.28 0.28 -11.72 -97.67% 9,507 3,795 2.98 0.03 10 45 None
META Options Chain 545.83 Call 545.00 8/21 No 5.20 5.50 5.20 -1.92 -26.97% 9,504 1,526 0.40 0.54 10 67 None
PURR Options Chain 9.85 Call 12.00 8/21 No 0.00 0.10 0.08 -0.02 -20.00% 9,468 12,285 2.49 0.05 3 16 None
ROST Options Chain 228.99 Put 220.00 9/18 Yes 6.00 7.00 6.50 +2.80 +75.68% 9,467 9,357 0.42 -0.34 12 59 None
PL Options Chain 22.17 Call 40.00 10/16 Yes 0.35 0.40 0.35 -0.14 -28.58% 9,457 985 0.98 0.09 2 40 None
MSFT Options Chain 481.15 Call 482.50 8/21 No 2.28 2.49 2.34 -2.16 -48.00% 9,429 727 0.28 0.43 11 66 None
NBIS Options Chain 220.11 Put 200.00 8/21 No 0.24 0.28 0.26 -0.50 -65.79% 9,398 6,615 1.13 -0.04 3 22 None
BMNR Options Chain 20.24 Call 22.00 8/28 No 0.84 0.90 0.87 +0.46 +112.20% 9,376 5,505 0.85 0.46 12 31 None
MU Options Chain 974.33 Put 1,200.00 8/21 No 218.25 233.20 231.23 -43.61 -15.87% 9,349 256 3.14 -1.00 13 68 None
PURR Options Chain 9.85 Call 9.50 8/21 No 0.65 0.95 0.68 +0.13 +23.64% 9,336 3,621 3.05 0.74 3 16 None
GOOG Options Chain 341.70 Call 430.00 9/18 No 0.19 0.38 0.24 +0.02 +9.10% 9,323 13,201 0.40 0.00 11 65 None
COIN Options Chain 165.98 Call 175.00 8/28 No 6.25 6.85 6.55 +3.95 +151.93% 9,322 1,854 0.75 0.47 6 55 None
NU Options Chain 14.66 Put 13.00 9/18 No 0.14 0.16 0.16 +0.06 +60.00% 9,298 18,456 0.37 -0.18 11 49 None
MARA Options Chain 11.15 Call 12.00 9/18 No 0.77 0.80 0.79 +0.50 +172.42% 9,271 27,103 0.89 0.43 4 40 None
CLF Options Chain 11.17 Call 10.00 8/28 No 0.63 1.10 0.87 -0.89 -50.57% 9,251 360 1.05 0.79 5 30 None
MSTR Options Chain 92.52 Call 114.00 8/28 No 4.75 5.05 4.90 +2.85 +139.03% 9,234 697 0.82 0.49 4 53 None
PBR Options Chain 18.58 Call 20.00 12/18 No 1.04 1.12 1.11 +0.20 +21.98% 9,220 12,682 0.38 0.41 17 51 None
SEDG Options Chain 32.60 Call 52.50 12/18 No 1.34 1.65 1.48 -0.46 -23.72% 9,209 11,128 0.87 0.22 10 25 None
SPCX Options Chain 139.65 Put 140.00 8/21 No 6.10 6.50 6.25 +3.10 +98.42% 9,144 21,223 0.73 -0.85 5 35 None
COIN Options Chain 165.98 Call 180.00 8/28 No 4.65 4.95 4.80 +2.97 +162.30% 9,127 2,268 0.76 0.38 6 55 None
SPCX Options Chain 139.65 Put 134.00 8/21 No 2.00 2.03 2.03 +1.10 +118.28% 9,109 3,289 0.72 -0.49 5 35 None
SMCI Options Chain 36.50 Put 36.00 8/21 No 0.41 0.48 0.46 -0.17 -26.99% 9,021 5,127 0.86 -0.38 16 57 None
INTC Options Chain 92.13 Call 45.00 12/15 Yes 57.80 62.00 59.32 -1.06 -1.76% 9,017 10,744 0.71 0.91 5 54 None
AAPL Options Chain 317.00 Call 320.00 8/28 No 1.56 1.65 1.65 -2.05 -55.41% 8,973 5,110 0.25 0.24 10 65 None
NVDA Options Chain 218.82 Call 220.00 9/18 Yes 8.60 8.80 8.70 -0.20 -2.25% 8,903 47,542 0.40 0.48 17 63 None
AMC Options Chain 2.52 Call 4.50 9/18 No 0.02 0.05 0.03 +0.01 +50.00% 8,852 5,905 1.36 0.04 7 30 None
WMT Options Chain 114.30 Call 104.00 8/28 Yes 1.28 1.42 1.42 -9.83 -87.38% 8,835 1 0.25 0.47 9 55 None
RIOT Options Chain 20.98 Call 20.50 8/21 No 0.70 0.75 0.72 +0.54 +300.00% 8,825 4,783 1.01 0.69 5 44 None
OKLO Options Chain 41.66 Put 50.00 8/21 No 8.10 8.75 8.70 +1.50 +20.84% 8,803 5,241 2.60 -1.00 3 20 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
META Options Chain 545.83 Call 570.00 8/21 No 0.38 0.41 0.39 -0.53 -57.61% 8,756 7,064 0.53 0.06 10 67 None
TTD Options Chain 13.32 Put 25.00 9/18 No 10.50 12.70 11.95 +0.75 +6.70% 8,754 1,963 2.41 -1.00 12 40 None
RKT Options Chain 14.70 Call 14.50 8/28 No 0.22 0.35 0.31 -0.22 -41.51% 8,749 1,075 0.53 0.39 7 55 None
SPCX Options Chain 139.65 Put 130.00 8/28 No 3.15 3.25 3.25 +1.36 +71.96% 8,743 9,360 0.64 -0.35 5 35 None
PGEN Options Chain 7.44 Call 8.00 9/18 No 0.35 0.45 0.36 +0.10 +38.47% 8,742 1,151 0.78 0.38 3 32 None
NOK Options Chain 10.15 Call 11.00 9/18 No 0.38 0.40 0.40 +0.01 +2.57% 8,702 60,707 0.61 0.36 11 45 None
PYPL Options Chain 62.30 Call 64.00 8/21 No 0.26 0.30 0.26 +0.17 +188.89% 8,615 2,424 0.66 0.18 10 51 None
NVDA Options Chain 218.82 Put 205.00 8/21 No 0.05 0.06 0.05 -0.12 -70.59% 8,600 30,110 0.55 -0.02 17 63 None
RIVN Options Chain 16.01 Call 16.00 8/21 No 0.19 0.21 0.20 +0.04 +25.00% 8,599 10,092 0.57 0.53 6 37 None
CPNG Options Chain 16.68 Put 23.00 9/18 No 6.30 7.20 6.75 -0.60 -8.17% 8,578 1,905 1.20 -1.00 13 32 None
NVDA Options Chain 218.82 Put 237.50 8/21 No 19.55 20.85 21.07 +3.62 +20.75% 8,575 76 1.05 -1.00 17 63 None
NKE Options Chain 40.21 Put 42.50 8/21 No 2.10 2.51 2.13 +0.73 +52.15% 8,569 6,311 0.84 -1.00 14 59 None
META Options Chain 545.83 Call 555.00 8/21 No 1.84 1.95 1.86 -1.34 -41.88% 8,568 1,860 0.45 0.25 10 67 None
TSLA Options Chain 350.80 Call 360.00 8/28 No 3.30 3.35 3.32 -2.93 -46.88% 8,552 3,994 0.42 0.27 8 57 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
TSLA Options Chain 350.80 Put 335.00 8/28 No 3.90 4.00 4.00 +0.77 +23.84% 8,492 6,001 0.41 -0.29 8 57 None
MSTR Options Chain 92.52 Call 130.00 8/28 No 1.27 1.38 1.35 +0.83 +159.62% 8,431 8,583 0.93 0.18 4 53 None
ONDS Options Chain 8.88 Call 10.00 8/28 No 0.04 0.05 0.04 -0.10 -71.43% 8,429 12,794 0.86 0.10 9 38 None
SPCX Options Chain 139.65 Put 130.00 9/18 No 7.15 7.30 7.22 +1.82 +33.71% 8,418 15,869 0.62 -0.39 5 35 None
NVDA Options Chain 218.82 Put 115.00 8/28 Yes 0.01 0.02 0.01 -0.01 -50.00% 8,390 14,308 1.45 0.00 17 63 None
AMZN Options Chain 266.60 Call 270.00 8/28 No 1.27 1.34 1.30 -1.95 -60.00% 8,384 9,658 0.29 0.21 9 61 None
WULF Options Chain 15.77 Call 22.00 9/18 No 0.29 0.36 0.32 +0.10 +45.46% 8,362 21,423 0.92 0.16 2 38 None
TSLA Options Chain 350.80 Call 360.00 8/24 No 0.87 0.90 0.88 -2.27 -72.07% 8,343 7,035 0.35 0.14 8 57 None
BABA Options Chain 129.63 Call 135.00 8/28 Yes 1.61 1.92 1.80 -0.95 -34.55% 8,260 4,382 0.45 0.33 11 58 None
TTD Options Chain 13.32 Call 15.00 9/18 No 0.25 0.30 0.30 -0.07 -18.92% 8,259 8,570 0.53 0.25 12 40 None
MARA Options Chain 11.15 Put 9.50 8/21 No 0.00 0.01 0.01 -0.19 -95.00% 8,159 12,026 1.62 0.00 4 40 None
TEM Options Chain 66.65 Call 75.00 8/21 No 0.08 0.10 0.11 +0.03 +37.50% 8,149 10,210 1.40 0.02 3 21 None
MSTR Options Chain 92.52 Call 130.00 8/21 No 0.10 0.12 0.11 +0.03 +37.50% 8,138 12,575 1.46 0.04 4 53 None
MU Options Chain 974.33 Put 930.00 8/21 No 2.20 2.31 2.22 -13.63 -86.00% 8,117 3,659 0.76 -0.10 13 68 None
MSTR Options Chain 92.52 Call 125.00 8/21 No 0.25 0.27 0.25 +0.11 +78.58% 8,089 10,010 1.35 0.08 4 53 None
WMT Options Chain 114.30 Call 115.00 9/18 Yes 0.25 0.30 0.26 -3.44 -92.98% 8,087 8,689 0.25 0.09 9 55 None
TEM Options Chain 66.65 Call 65.00 8/21 No 2.05 2.50 2.35 +1.78 +312.29% 8,047 6,353 0.88 0.71 3 21 None
CL Options Chain 90.87 Call 105.00 3/19 No 1.75 2.10 1.95 -0.45 -18.75% 8,010 8,176 0.22 0.23 8 61 None
GOOG Options Chain 341.70 Call 460.00 9/18 No 0.10 0.16 0.14 0.00 0.00% 8,001 9,013 0.45 0.00 11 65 None
MRNA Options Chain 133.32 Call 160.00 8/21 No 0.79 0.80 0.78 -21.82 -96.55% 7,988 1,638 2.56 0.11 10 45 None
SPCX Options Chain 139.65 Put 125.00 8/28 No 1.60 1.65 1.62 +0.62 +62.00% 7,975 5,415 0.64 -0.21 5 35 None
NVDA Options Chain 218.82 Put 215.00 8/28 Yes 5.65 5.75 5.80 +0.23 +4.13% 7,953 8,271 0.53 -0.43 17 63 None
NVDA Options Chain 218.82 Call 232.50 8/21 No 0.02 0.03 0.02 -0.06 -75.00% 7,934 14,417 0.58 0.00 17 63 None
XYL Options Chain 116.20 Call 140.00 1/15 No 1.35 1.60 1.39 -0.43 -23.63% 7,931 6,258 0.27 0.15 15 64 None
TJX Options Chain 140.69 Put 150.00 8/21 Yes 8.10 10.70 10.36 +4.86 +88.37% 7,921 3,760 1.59 -1.00 14 61 None
NFLX Options Chain 80.14 Put 79.00 8/21 No 0.17 0.18 0.18 -0.20 -52.64% 7,893 4,714 0.36 -0.24 9 63 None
SPCX Options Chain 139.65 Call 140.00 8/28 No 2.80 2.87 2.82 -2.74 -49.29% 7,873 6,195 0.65 0.34 5 35 None
MRNA Options Chain 133.32 Call 65.00 8/21 No 67.40 69.15 64.43 -45.72 -41.51% 7,852 12,057 8.47 1.00 10 45 None
META Options Chain 545.83 Put 545.00 8/21 No 3.95 4.45 4.26 -1.60 -27.31% 7,810 3,713 0.43 -0.46 10 67 None
NFLX Options Chain 80.14 Put 85.00 8/21 No 3.45 5.70 4.50 -0.20 -4.26% 7,801 5,964 1.47 -0.99 9 63 None
MRVL Options Chain 251.01 Call 260.00 8/21 No 1.57 1.60 1.59 +0.89 +127.15% 7,779 10,295 0.90 0.23 10 60 None
SPCX Options Chain 139.65 Put 145.00 9/18 No 15.85 16.20 15.80 +2.80 +21.54% 7,772 17,825 0.62 -0.63 5 35 None
PYPL Options Chain 62.30 Call 65.00 8/21 No 0.15 0.24 0.15 +0.08 +114.29% 7,766 8,346 0.79 0.08 10 51 None
ACHR Options Chain 6.45 Call 7.00 1/15 No 0.91 0.94 0.92 -0.24 -20.69% 7,760 56,616 0.78 0.52 7 37 None
NOK Options Chain 10.15 Call 10.50 8/28 No 0.21 0.27 0.23 -0.02 -8.00% 7,747 4,751 0.63 0.38 11 45 None
NVDA Options Chain 218.82 Call 230.00 8/24 No 0.10 0.12 0.11 -0.14 -56.00% 7,730 10,174 0.31 0.03 17 63 None
SPCX Options Chain 139.65 Call 150.00 8/28 No 0.98 1.02 1.00 -1.30 -56.53% 7,721 9,504 0.69 0.14 5 35 None
SNDK Options Chain 1,600.62 Put 1,600.00 8/21 No 25.80 32.20 29.90 -34.10 -53.29% 7,712 4,025 0.86 -0.48 3 22 None
MU Options Chain 974.33 Put 955.00 8/21 No 6.95 7.70 7.00 -23.46 -77.02% 7,705 418 0.73 -0.28 13 68 None
SBLK Options Chain 30.06 Call 29.00 8/21 No 0.85 1.35 1.17 +0.02 +1.74% 7,678 1,411 1.74 1.00 10 58 None
NVDA Options Chain 218.82 Put 220.00 8/24 No 4.00 4.45 4.20 -0.21 -4.77% 7,662 5,200 0.27 -0.69 17 63 None
META Options Chain 545.83 Put 535.00 8/21 No 1.04 1.17 1.08 -1.30 -54.63% 7,622 2,054 0.42 -0.17 10 67 None
IONQ Options Chain 43.84 Call 45.00 9/18 No 2.35 2.45 2.39 -0.71 -22.91% 7,600 10,724 0.79 0.41 7 44 None
BMNR Options Chain 20.24 Call 23.00 8/28 No 0.52 0.59 0.54 +0.29 +116.00% 7,599 4,204 0.86 0.34 12 31 None
DHT Options Chain 19.99 Call 20.00 9/18 No 0.70 0.95 0.89 -0.09 -9.19% 7,592 4,683 0.42 0.51 12 51 None
BAC Options Chain 63.33 Call 65.00 9/18 No 0.32 0.36 0.35 -0.26 -42.63% 7,571 51,961 0.20 0.18 12 74 None
NOK Options Chain 10.15 Call 10.00 8/21 No 0.21 0.22 0.21 -0.04 -16.00% 7,568 26,273 0.60 0.68 11 45 None
ECHO Options Chain 88.44 Put 130.00 9/18 No 41.40 45.00 43.51 +2.39 +5.82% 7,534 2,019 1.22 -1.00 3 54 None
WULF Options Chain 15.77 Call 26.00 12/18 No 1.05 1.24 1.08 +0.16 +17.40% 7,503 691 0.91 0.28 2 38 None
SPCX Options Chain 139.65 Put 130.00 10/16 No 10.70 10.85 10.75 +1.63 +17.88% 7,499 14,564 0.62 -0.39 5 35 None
RIOT Options Chain 20.98 Call 23.00 8/21 No 0.04 0.06 0.05 +0.02 +66.67% 7,491 17,172 1.24 0.08 5 44 None
TSLA Options Chain 350.80 Put 342.50 8/24 No 3.40 3.50 3.50 +0.80 +29.63% 7,438 385 0.34 -0.39 8 57 None
MU Options Chain 974.33 Call 990.00 8/21 No 8.25 9.00 8.60 +4.55 +112.35% 7,417 9,181 0.73 0.35 13 68 None
SPCX Options Chain 139.65 Put 120.00 8/21 No 0.03 0.04 0.03 -0.02 -40.00% 7,401 22,327 0.96 -0.01 5 35 None
MU Options Chain 974.33 Put 960.00 8/21 No 8.50 9.50 8.93 -24.68 -73.44% 7,374 901 0.75 -0.33 13 68 None
SMCI Options Chain 36.50 Call 36.00 8/21 No 0.91 1.00 0.92 -0.27 -22.69% 7,360 6,548 0.91 0.62 16 57 None
NVDA Options Chain 218.82 Put 225.00 8/21 No 7.30 8.90 8.23 +0.33 +4.18% 7,316 15,690 0.42 -0.95 17 63 None
INTC Options Chain 92.13 Call 120.00 9/18 No 0.87 0.92 0.88 -0.04 -4.35% 7,315 43,318 0.70 0.11 5 54 None
SOFI Options Chain 17.92 Call 20.00 8/21 No 0.01 0.02 0.01 -0.01 -50.00% 7,311 56,791 1.04 0.00 10 46 None
MSTR Options Chain 92.52 Call 114.00 8/21 No 1.68 1.83 1.75 +1.14 +186.89% 7,298 1,388 1.01 0.42 4 53 None
OPEN Options Chain 3.47 Call 3.50 8/21 No 0.04 0.05 0.04 -0.09 -69.24% 7,287 15,731 0.80 0.43 5 31 None
PR Options Chain 23.87 Call 25.00 10/16 No 0.90 0.95 0.92 +0.22 +31.43% 7,261 35,433 0.41 0.38 13 68 None
NVDA Options Chain 218.82 Put 207.50 8/21 No 0.08 0.09 0.08 -0.19 -70.37% 7,249 8,813 0.48 -0.04 17 63 None
ACHR Options Chain 6.45 Call 11.00 1/15 No 0.31 0.38 0.32 -0.10 -23.81% 7,230 8,281 0.86 0.31 7 37 None
VG Options Chain 14.29 Call 15.00 9/18 No 0.65 0.70 0.70 +0.20 +40.00% 7,217 44,643 0.59 0.43 15 45 None
AAPL Options Chain 317.00 Call 330.00 10/16 No 5.70 5.90 5.80 -1.96 -25.26% 7,212 15,839 0.24 0.31 10 65 None
NOK Options Chain 10.15 Put 13.00 8/21 No 2.81 2.99 2.84 -0.02 -0.70% 7,210 4,694 3.99 -1.00 11 45 None
SPCX Options Chain 139.65 Call 135.00 8/28 No 4.60 4.70 4.65 -3.60 -43.64% 7,209 2,356 0.64 0.49 5 35 None
SPCX Options Chain 139.65 Call 145.00 8/28 No 1.66 1.72 1.70 -1.90 -52.78% 7,195 4,598 0.67 0.22 5 35 None
PLTR Options Chain 173.96 Put 95.00 9/04 No 0.02 0.05 0.03 -0.03 -50.00% 7,179 80 1.13 0.00 11 51 None
AAPL Options Chain 317.00 Call 317.50 8/24 No 0.68 0.89 0.70 -2.15 -75.44% 7,169 1,440 0.21 0.19 10 65 None
QCOM Options Chain 162.79 Put 180.00 8/21 No 17.55 20.65 19.10 +1.72 +9.90% 7,160 5,229 2.05 -1.00 10 63 None
SNDK Options Chain 1,600.62 Call 1,800.00 8/21 No 0.60 0.70 0.65 -1.85 -74.00% 7,159 4,353 1.07 0.02 3 22 None
NVDA Options Chain 218.82 Call 240.00 8/28 Yes 1.01 1.03 1.02 -0.08 -7.28% 7,153 54,073 0.56 0.13 17 63 None
INTC Options Chain 92.13 Call 90.00 8/24 No 3.00 3.20 3.15 -0.90 -22.23% 7,150 69 0.47 0.69 5 54 None
MSFT Options Chain 481.15 Put 475.00 8/21 No 0.80 0.92 0.95 -0.31 -24.61% 7,145 5,441 0.31 -0.20 11 66 None
ORCL Options Chain 143.81 Put 175.00 8/21 No 32.05 34.15 33.30 +2.15 +6.91% 7,141 1,705 2.10 -1.00 7 60 None
NVDA Options Chain 218.82 Put 217.50 8/28 Yes 6.85 6.95 6.95 +0.20 +2.97% 7,137 3,156 0.53 -0.50 17 63 None
SMCI Options Chain 36.50 Put 35.00 8/21 No 0.18 0.21 0.20 -0.10 -33.34% 7,099 6,442 0.94 -0.19 16 57 None
AMZN Options Chain 266.60 Call 280.00 9/18 No 2.35 2.47 2.42 -1.48 -37.95% 7,098 31,052 0.29 0.21 9 61 None
MRNA Options Chain 133.32 Call 69.00 8/21 No 63.35 65.10 61.06 -44.49 -42.16% 7,081 7,476 8.12 1.00 10 45 None
MRNA Options Chain 133.32 Put 115.00 8/21 No 0.65 0.72 0.69 -0.03 -4.17% 7,076 3,156 2.20 -0.09 10 45 None
INTC Options Chain 92.13 Call 70.00 12/15 Yes 45.50 50.00 47.65 -1.15 -2.36% 7,064 829 0.69 0.82 5 54 None
DAL Options Chain 83.29 Call 85.00 8/28 No 0.33 0.45 0.40 -0.59 -59.60% 7,034 32 0.31 0.20 13 67 None
NVDA Options Chain 218.82 Call 200.00 9/18 Yes 20.75 21.10 20.84 -0.56 -2.62% 7,027 46,831 0.42 0.78 17 63 None
CRWV Options Chain 92.15 Put 35.00 1/21 No 4.35 5.00 4.65 +0.20 +4.50% 7,010 8,182 0.87 -0.07 3 21 None
META Options Chain 545.83 Put 620.00 8/21 No 72.10 75.60 81.35 +11.25 +16.05% 7,008 2,391 0.00 -1.00 10 67 None
CRWV Options Chain 92.15 Put 35.00 12/17 No 4.05 4.55 4.25 +0.18 +4.43% 7,000 699 0.87 -0.07 3 21 None
PLTR Options Chain 173.96 Call 172.50 8/21 No 2.75 2.82 2.75 -1.51 -35.45% 6,957 4,161 0.52 0.63 11 51 None
TSLA Options Chain 350.80 Put 340.00 8/24 No 2.53 2.57 2.53 +0.36 +16.59% 6,949 871 0.34 -0.31 8 57 None
NBIS Options Chain 220.11 Put 210.00 8/21 No 1.24 1.27 1.25 -1.03 -45.18% 6,948 5,337 1.05 -0.18 3 22 None
MSTR Options Chain 92.52 Call 111.00 8/21 No 2.99 3.20 3.20 +2.34 +272.10% 6,928 876 0.93 0.62 4 53 None
DAL Options Chain 83.29 Call 84.00 8/28 No 0.25 1.20 0.58 -0.87 -60.00% 6,913 28 0.33 0.29 13 67 None
AMZN Options Chain 266.60 Call 265.00 8/24 No 0.92 1.00 0.95 -2.80 -74.67% 6,912 923 0.25 0.23 9 61 None
MSFT Options Chain 481.15 Put 500.00 8/21 No 17.40 20.05 18.23 +0.81 +4.65% 6,911 6,593 0.64 -0.99 11 66 None
MRNA Options Chain 133.32 Put 100.00 8/28 No 0.83 0.85 0.85 -0.64 -42.96% 6,899 3,079 1.37 -0.06 10 45 None
WMT Options Chain 114.30 Put 85.00 1/15 Yes 0.80 1.06 0.85 +0.36 +73.47% 6,898 3,759 0.28 -0.10 9 55 None
SPCX Options Chain 139.65 Call 160.00 8/21 No 0.01 0.02 0.02 -0.06 -75.00% 6,889 50,584 1.30 0.00 5 35 None
META Options Chain 545.83 Put 530.00 8/21 No 0.46 0.57 0.55 -0.80 -59.26% 6,887 6,167 0.43 -0.10 10 67 None
ON Options Chain 74.71 Put 85.00 8/21 No 8.45 11.40 10.28 +2.15 +26.45% 6,865 2,077 2.66 -1.00 9 56 None
NVDA Options Chain 218.82 Call 217.50 8/28 Yes 6.60 6.70 6.65 -0.45 -6.34% 6,863 3,603 0.53 0.50 17 63 None
MRNA Options Chain 133.32 Put 110.00 8/28 No 2.00 2.39 2.19 -0.09 -3.95% 6,839 6,726 1.35 -0.14 10 45 None
BABA Options Chain 129.63 Call 130.00 8/28 Yes 3.60 3.95 3.65 -0.90 -19.78% 6,818 2,887 0.45 0.55 11 58 None
RIG Options Chain 6.01 Call 6.00 8/21 No 0.06 0.08 0.07 +0.04 +133.34% 6,810 20,292 0.54 0.52 5 49 None
NBIS Options Chain 220.11 Call 220.00 8/21 No 4.80 5.00 4.87 -4.73 -49.28% 6,800 7,578 1.03 0.52 3 22 None
MARA Options Chain 11.15 Put 11.00 8/21 No 0.18 0.20 0.19 -1.22 -86.53% 6,789 4,999 1.11 -0.40 4 40 None
NBIS Options Chain 220.11 Put 215.00 8/21 No 2.46 2.60 2.51 -0.84 -25.08% 6,787 1,722 1.03 -0.32 3 22 None
MRVL Options Chain 251.01 Call 240.00 8/21 No 11.75 12.90 12.55 +7.75 +161.46% 6,786 12,691 0.97 0.83 10 60 None
CRCL Options Chain 80.57 Call 88.00 8/28 No 2.76 2.90 2.76 % 6,776 0 0.94 0.37 3 21 None
BE Options Chain 207.87 Put 80.00 9/18 No 0.01 0.13 0.09 -0.11 -55.00% 6,776 335 1.23 0.00 5 54 None
MRNA Options Chain 133.32 Call 68.00 8/21 No 64.40 66.10 61.30 -21.05 -25.57% 6,772 6,852 8.27 1.00 10 45 None
MRNA Options Chain 133.32 Call 64.00 8/21 No 68.30 70.10 66.12 -43.88 -39.90% 6,751 6,914 8.92 1.00 10 45 None
PFE Options Chain 28.10 Put 27.00 9/18 No 0.32 0.33 0.32 +0.02 +6.67% 6,749 51,909 0.22 -0.29 8 59 None
INTC Options Chain 92.13 Put 80.00 9/18 No 1.71 1.75 1.74 +0.02 +1.17% 6,732 26,334 0.62 -0.18 5 54 None
INTC Options Chain 92.13 Put 78.00 9/04 No 0.47 0.63 0.54 +0.05 +10.21% 6,706 245 0.66 -0.09 5 54 None
MU Options Chain 974.33 Put 910.00 8/21 No 0.75 0.82 0.75 -8.02 -91.45% 6,705 1,929 0.78 -0.04 13 68 None
FCX Options Chain 69.09 Call 80.00 12/18 Yes 5.25 5.80 5.46 +1.46 +36.50% 6,704 4,649 0.52 0.41 12 63 None
EXE Options Chain 95.94 Call 100.00 9/18 No 1.80 2.10 2.04 +0.24 +13.34% 6,697 2,583 0.31 0.36 3 21 None
SPCX Options Chain 139.65 Call 150.00 9/18 No 4.05 4.20 4.15 -2.06 -33.18% 6,688 35,260 0.63 0.30 5 35 None
AAPL Options Chain 317.00 Call 322.50 8/28 No 1.09 1.22 1.12 -1.60 -58.83% 6,682 1,401 0.25 0.18 10 65 None
DAL Options Chain 83.29 Call 91.00 8/28 No 0.02 0.35 0.03 -0.07 -70.00% 6,631 6,660 0.46 0.01 13 67 None
SPCX Options Chain 139.65 Put 127.00 8/21 No 0.18 0.20 0.21 +0.02 +10.53% 6,626 1,811 0.74 -0.09 5 35 None
PURR Options Chain 9.85 Call 11.00 9/18 No 1.00 1.15 1.02 +0.14 +15.91% 6,623 4,272 1.29 0.46 3 16 None
OKLO Options Chain 41.66 Put 75.00 8/21 No 32.70 33.85 33.85 +0.44 +1.32% 6,620 1,501 8.40 -1.00 3 20 None
DAL Options Chain 83.29 Call 89.00 8/28 No 0.00 0.29 0.04 -0.17 -80.96% 6,615 6,767 0.47 0.03 13 67 None
GRAB Options Chain 3.54 Put 2.00 12/17 No 0.16 0.18 0.16 0.00 0.00% 6,604 13,669 0.56 -0.12 13 36 None
PLTR Options Chain 173.96 Call 180.00 8/28 No 2.44 2.54 2.51 -0.71 -22.05% 6,582 7,777 0.46 0.33 11 51 None
IONQ Options Chain 43.84 Put 25.00 9/18 No 0.01 0.06 0.06 +0.01 +20.00% 6,581 3,849 0.80 -0.01 7 44 None
SNDK Options Chain 1,600.62 Call 1,650.00 8/21 No 12.60 13.00 12.92 -4.48 -25.75% 6,563 1,823 0.91 0.28 3 22 None
DVA Options Chain 177.27 Call 220.00 1/15 No 4.20 5.00 4.70 -1.10 -18.97% 6,521 6,532 0.37 0.22 8 42 None
SPCX Options Chain 139.65 Call 142.00 8/21 No 0.23 0.25 0.25 -1.80 -87.81% 6,518 2,269 0.83 0.09 5 35 None
SPCX Options Chain 139.65 Put 136.00 8/21 No 3.10 3.30 3.15 +1.69 +115.76% 6,467 3,647 0.73 -0.64 5 35 None
MSTR Options Chain 92.52 Call 101.00 8/21 No 11.20 11.70 11.25 +6.60 +141.94% 6,462 11,462 1.53 0.97 4 53 None
MSTR Options Chain 92.52 Call 104.00 8/21 No 8.30 8.70 8.52 +5.64 +195.84% 6,456 12,367 1.16 0.94 4 53 None
NVDA Options Chain 218.82 Call 245.00 9/18 Yes 1.91 2.00 1.94 -0.10 -4.91% 6,446 37,096 0.40 0.16 17 63 None
SKHY Options Chain 163.08 Call 165.00 8/21 No 1.70 1.85 1.70 +0.60 +54.55% 6,440 2,899 0.77 0.39 3 22 None
ONDS Options Chain 8.88 Call 10.00 9/18 No 0.27 0.31 0.29 -0.15 -34.10% 6,435 55,657 0.83 0.27 9 38 None
NVDA Options Chain 218.82 Call 197.50 8/21 No 19.10 21.05 19.05 -0.73 -3.70% 6,432 2,720 1.02 1.00 17 63 None
SOFI Options Chain 17.92 Call 20.00 8/28 No 0.05 0.07 0.06 -0.06 -50.00% 6,428 24,381 0.54 0.09 10 46 None
MU Options Chain 974.33 Call 940.00 8/21 No 36.30 40.00 38.60 +20.45 +112.68% 6,428 1,888 0.73 0.84 13 68 None
UBER Options Chain 78.27 Call 80.00 9/18 No 2.30 2.55 2.45 +0.08 +3.38% 6,409 29,675 0.34 0.46 11 62 None
COIN Options Chain 165.98 Call 182.50 8/28 No 3.80 4.25 3.85 +2.66 +223.53% 6,401 302 0.78 0.34 6 55 None
MU Options Chain 974.33 Call 965.00 8/21 No 19.65 21.00 19.76 +10.71 +118.35% 6,381 1,115 0.74 0.62 13 68 None
MU Options Chain 974.33 Call 1,020.00 8/21 No 2.31 2.44 2.46 +1.00 +68.50% 6,381 2,703 0.75 0.12 13 68 None
BABA Options Chain 129.63 Call 130.00 9/18 Yes 5.90 6.55 6.32 -0.18 -2.77% 6,379 36,123 0.39 0.55 11 58 None
MSTR Options Chain 92.52 Call 150.00 9/18 No 2.05 2.10 2.05 +1.04 +102.97% 6,357 10,544 0.88 0.18 4 53 None
CRM Options Chain 206.09 Call 210.00 9/18 Yes 9.50 9.90 9.70 -0.73 -7.00% 6,349 8,492 0.49 0.48 15 70 None
MRNA Options Chain 133.32 Call 130.00 8/21 No 7.20 7.60 7.50 -39.41 -84.02% 6,349 223 2.05 0.61 10 45 None
MU Options Chain 974.33 Put 935.00 8/21 No 2.83 2.95 2.71 -15.64 -85.24% 6,337 2,273 0.75 -0.13 13 68 None
PLTR Options Chain 173.96 Put 100.00 9/11 No 0.10 0.12 0.12 +0.03 +33.34% 6,332 1,608 0.99 0.00 11 51 None
CLF Options Chain 11.17 Put 10.50 8/28 No 0.25 0.31 0.28 +0.08 +40.00% 6,329 6,050 0.60 -0.40 5 30 None
DIS Options Chain 106.93 Call 120.00 1/15 No 3.10 3.45 3.35 +0.20 +6.35% 6,309 16,306 0.26 0.31 13 69 None
HITI Options Chain 2.46 Call 2.50 1/15 Yes 0.30 0.45 0.35 -0.10 -22.23% 6,301 7,846 0.58 0.59 6 33 None
NU Options Chain 14.66 Call 16.00 9/18 No 0.09 0.11 0.11 -0.05 -31.25% 6,299 26,318 0.36 0.13 11 49 None
RIOT Options Chain 20.98 Call 20.00 8/21 No 1.06 1.14 1.09 +0.77 +240.63% 6,281 14,107 1.01 0.83 5 44 None
NVDA Options Chain 218.82 Call 192.50 8/21 No 24.20 25.50 24.28 -2.12 -8.03% 6,280 861 1.25 1.00 17 63 None
NFLX Options Chain 80.14 Call 82.00 8/28 No 0.81 0.84 0.82 -0.13 -13.69% 6,275 2,834 0.32 0.33 9 63 None
CIFR Options Chain 15.89 Call 19.00 9/04 No 0.78 0.90 0.84 +0.30 +55.56% 6,266 1,639 1.10 0.37 5 39 None
NVDA Options Chain 218.82 Call 250.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 6,256 89,593 0.98 0.00 17 63 None
MU Options Chain 974.33 Call 1,030.00 8/21 No 1.48 1.56 1.53 +0.46 +43.00% 6,247 2,574 0.77 0.09 13 68 None
ORCL Options Chain 143.81 Put 160.00 8/21 No 17.30 19.50 18.14 +1.69 +10.28% 6,230 4,866 2.09 -1.00 7 60 None
MRVL Options Chain 251.01 Call 242.50 9/04 Yes 22.55 23.70 22.00 +6.90 +45.70% 6,229 29 0.93 0.61 10 60 None
SPCX Options Chain 139.65 Put 80.00 10/16 No 0.51 0.56 0.54 +0.07 +14.90% 6,219 24,813 0.77 -0.03 5 35 None
PCG Options Chain 17.65 Put 16.00 9/11 No 0.29 0.52 0.29 -0.11 -27.50% 6,212 85 0.69 -0.21 13 59 None
VG Options Chain 14.29 Call 17.50 10/16 No 0.40 0.60 0.49 % 6,198 0 0.63 0.26 15 45 None
NKE Options Chain 40.21 Put 45.00 8/21 No 4.70 5.05 4.75 +0.77 +19.35% 6,194 2,009 1.99 -1.00 14 59 None
AGNC Options Chain 11.08 Put 11.00 10/16 No 0.46 0.52 0.47 % 6,176 0 0.20 -0.58 17 60 None
MSTR Options Chain 92.52 Put 109.00 8/21 No 0.97 1.04 1.00 -4.60 -82.15% 6,162 16 1.03 -0.25 4 53 None
NVDA Options Chain 218.82 Put 235.00 8/21 No 17.90 18.20 18.15 +0.48 +2.72% 6,126 2,959 0.80 -1.00 17 63 None
AMZN Options Chain 266.60 Call 270.00 9/18 No 4.85 5.00 4.80 -2.50 -34.25% 6,116 23,048 0.29 0.35 9 61 None
SPCX Options Chain 139.65 Call 180.00 10/16 No 2.66 2.74 2.64 -1.13 -29.98% 6,102 12,152 0.66 0.16 5 35 None
RKLB Options Chain 76.16 Put 40.00 9/18 No 0.02 0.09 0.04 +0.01 +33.34% 6,079 6,578 0.92 0.00 7 44 None
AGNC Options Chain 11.08 Call 10.00 10/16 No 0.90 1.09 0.98 % 6,068 0 0.38 0.82 17 60 None
KGC Options Chain 30.04 Call 40.00 11/20 No 1.12 1.20 1.20 +0.90 +300.00% 6,065 1,917 0.57 0.25 15 54 None
IREN Options Chain 42.60 Put 22.00 9/18 Yes 0.03 0.11 0.11 +0.01 +10.00% 6,063 4,175 1.23 -0.01 9 42 None
SBLK Options Chain 30.06 Call 25.00 8/21 No 4.70 5.40 5.10 -0.10 -1.93% 6,055 1,122 4.35 1.00 10 58 None
AMZN Options Chain 266.60 Put 260.00 8/28 No 4.20 4.45 4.30 +1.87 +76.96% 6,052 2,027 0.29 -0.48 9 61 None
SOFI Options Chain 17.92 Put 17.00 8/21 No 0.01 0.02 0.02 0.00 0.00% 6,047 19,145 0.64 -0.05 10 46 None
BTBT Options Chain 1.49 Call 2.00 8/28 No 0.02 0.03 0.02 +0.01 +100.00% 6,041 2,333 1.35 0.14 6 30 None
SPCX Options Chain 139.65 Put 135.00 9/18 No 9.65 9.80 9.80 +2.38 +32.08% 6,033 23,404 0.62 -0.48 5 35 None
NOW Options Chain 129.75 Call 135.00 8/21 No 0.21 0.24 0.22 -0.13 -37.15% 6,029 7,169 0.62 0.11 7 56 None
MSTR Options Chain 92.52 Call 99.00 8/21 No 13.20 13.70 13.62 +7.55 +124.39% 6,029 6,368 1.75 0.99 4 53 None
LULU Options Chain 115.69 Put 300.00 12/18 Yes 182.30 186.05 183.90 +5.35 +3.00% 6,002 1,700 1.12 -1.00 13 53 None
NVDA Options Chain 218.82 Put 125.00 8/28 Yes 0.01 0.03 0.02 0.00 0.00% 6,000 3,318 1.30 0.00 17 63 None
AMGN Options Chain 442.42 Call 350.00 9/18 No 82.05 85.70 82.90 -9.83 -10.61% 6,000 1,556 0.58 1.00 14 71 None
SNXX Options Chain 15.14 Call 15.50 8/21 No 0.35 0.50 0.40 -0.09 -18.37% 5,999 1,593 1.92 0.40 3 18 None
RIG Options Chain 6.01 Put 6.00 12/18 No 0.61 0.65 0.61 -0.10 -14.09% 5,988 4,385 0.49 -0.42 5 49 None
INTC Options Chain 92.13 Put 85.00 9/18 No 3.05 3.20 3.11 +0.01 +0.33% 5,974 16,782 0.62 -0.28 5 54 None
NVDA Options Chain 218.82 Call 235.00 8/28 Yes 1.57 1.60 1.57 -0.16 -9.25% 5,964 22,479 0.54 0.18 17 63 None
NVDA Options Chain 218.82 Put 197.50 8/21 No 0.01 0.02 0.02 -0.04 -66.67% 5,960 5,768 0.71 0.00 17 63 None
LRCX Options Chain 310.53 Put 360.00 8/21 No 48.30 50.85 49.44 -2.26 -4.38% 5,922 3,291 2.20 -1.00 13 58 None
TEM Options Chain 66.65 Call 61.00 8/21 No 5.00 6.50 5.50 +3.33 +153.46% 5,921 5,997 2.25 0.96 3 21 None
NVDA Options Chain 218.82 Put 225.00 8/24 No 7.40 8.45 8.25 +0.12 +1.48% 5,892 2,259 0.28 -0.90 17 63 None
ORCL Options Chain 143.81 Call 145.00 9/18 Yes 9.95 10.20 9.85 -1.25 -11.27% 5,891 10,109 0.70 0.51 7 60 None
NVDA Options Chain 218.82 Call 215.00 8/24 No 3.65 3.80 3.65 -1.10 -23.16% 5,869 1,539 0.28 0.63 17 63 None
MRVL Options Chain 251.01 Call 235.00 8/21 No 16.15 17.00 16.50 +9.00 +120.00% 5,843 6,243 1.05 0.92 10 60 None
NBIS Options Chain 220.11 Call 230.00 8/21 No 1.51 1.62 1.63 -3.27 -66.74% 5,840 9,111 1.07 0.23 3 22 None