Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 219.53 Call 230.00 8/28 Yes 1.12 1.32 1.15 +0.14 +13.87% 684,401 210,864 0.42 0.37 18 63 None
NVDA Options Chain 219.53 Call 225.00 8/28 Yes 3.50 4.15 3.80 +2.12 +126.19% 297,657 70,693 0.41 0.73 18 63 None
NVDA Options Chain 219.53 Put 225.00 8/28 Yes 0.86 1.00 1.00 -16.02 -94.13% 265,915 5,619 0.46 -0.27 18 63 None
NVDA Options Chain 219.53 Call 227.50 8/28 Yes 2.04 2.50 2.18 +0.88 +67.70% 265,702 46,062 0.41 0.56 18 63 None
PCG Options Chain 18.19 Call 20.00 9/18 No 0.25 0.28 0.27 -0.23 -46.00% 247,633 316,090 0.50 0.22 9 52 None
PCG Options Chain 18.19 Call 20.00 10/16 No 0.38 0.41 0.39 -0.16 -29.10% 247,197 63,024 0.40 0.27 9 52 None
NVDA Options Chain 219.53 Call 240.00 8/28 Yes 0.10 0.11 0.10 -0.28 -73.69% 246,419 175,476 0.56 0.03 18 63 None
NVDA Options Chain 219.53 Call 232.50 8/28 Yes 0.53 0.62 0.54 -0.26 -32.50% 211,523 59,472 0.43 0.21 18 63 None
NVDA Options Chain 219.53 Call 235.00 8/28 Yes 0.24 0.29 0.25 -0.36 -59.02% 209,455 57,195 0.45 0.11 18 63 None
NVDA Options Chain 219.53 Put 220.00 8/28 Yes 0.20 0.25 0.21 -12.63 -98.37% 206,987 12,781 0.50 -0.08 18 63 None
NVDA Options Chain 219.53 Put 222.50 8/28 Yes 0.40 0.49 0.45 -14.58 -97.01% 139,050 4,536 0.47 -0.15 18 63 None
NVDA Options Chain 219.53 Call 235.00 9/04 Yes 2.15 2.36 2.25 +1.13 +100.90% 138,847 12,849 0.36 0.31 18 63 None
NVDA Options Chain 219.53 Put 227.50 8/28 Yes 1.70 1.95 1.89 -16.91 -89.95% 136,246 3,765 0.45 -0.44 18 63 None
NVDA Options Chain 219.53 Call 220.00 8/28 Yes 7.80 8.50 8.25 +5.58 +208.99% 126,703 96,107 0.42 0.92 18 63 None
AAPL Options Chain 311.78 Call 315.00 8/28 No 1.47 1.55 1.55 -0.42 -21.32% 117,953 15,414 0.27 0.45 9 65 None
NEE Options Chain 84.29 Call 40.00 1/15 Yes 43.00 44.15 43.50 -1.80 -3.98% 96,000 25,497 0.76 1.00 7 65 None
NVDA Options Chain 219.53 Call 222.50 8/28 Yes 4.45 7.00 4.50 +2.37 +111.27% 94,167 65,023 0.39 0.85 18 63 None
NVDA Options Chain 219.53 Call 225.00 9/04 Yes 5.90 7.00 6.50 +3.98 +157.94% 90,554 13,259 0.35 0.62 18 63 None
PLTR Options Chain 185.93 Call 185.00 8/28 No 2.59 2.64 2.65 +1.83 +223.18% 82,019 10,414 0.53 0.58 11 52 None
NVDA Options Chain 219.53 Call 230.00 8/31 Yes 2.00 2.30 2.04 +0.87 +74.36% 75,679 14,848 0.31 0.42 18 63 None
NVDA Options Chain 219.53 Call 230.00 9/04 Yes 3.80 4.20 3.95 +2.29 +137.96% 71,990 19,930 0.36 0.46 18 63 None
NEE Options Chain 84.29 Call 77.50 9/18 No 4.95 7.30 6.40 -0.01 -0.16% 69,549 11,467 0.48 1.00 7 65 None
NVDA Options Chain 219.53 Call 245.00 9/04 Yes 0.45 0.70 0.63 +0.13 +26.00% 66,454 8,630 0.37 0.11 18 63 None
NVDA Options Chain 219.53 Call 250.00 9/18 Yes 1.24 1.40 1.34 +0.58 +76.32% 65,561 92,831 0.34 0.15 18 63 None
NVDA Options Chain 219.53 Put 230.00 8/28 Yes 2.95 3.40 3.40 -17.80 -83.97% 64,897 2,212 0.44 -0.63 18 63 None
NVDA Options Chain 219.53 Put 215.00 8/28 Yes 0.09 0.10 0.09 -9.26 -99.04% 64,850 12,725 0.61 -0.01 18 63 None
NVDA Options Chain 219.53 Put 200.00 8/28 Yes 0.03 0.04 0.03 -2.21 -98.67% 63,437 58,748 1.05 0.00 18 63 None
NVDA Options Chain 219.53 Call 237.50 8/28 Yes 0.13 0.17 0.16 -0.34 -68.00% 60,727 11,411 0.49 0.05 18 63 None
PBR Options Chain 18.25 Call 21.00 11/20 No 0.63 0.66 0.64 +0.16 +33.34% 57,502 84,746 0.43 0.28 17 51 None
NVDA Options Chain 219.53 Call 230.00 9/18 Yes 6.40 7.00 6.65 +3.81 +134.16% 56,326 53,196 0.33 0.48 18 63 None
AAPL Options Chain 311.78 Call 320.00 8/28 No 0.25 0.27 0.26 -0.36 -58.07% 56,316 19,206 0.28 0.11 9 65 None
AAPL Options Chain 311.78 Call 317.50 8/28 No 0.62 0.67 0.65 -0.50 -43.48% 55,855 7,864 0.27 0.24 9 65 None
PBR Options Chain 18.25 Call 24.00 11/20 No 0.20 0.33 0.29 +0.10 +52.64% 55,174 85,710 0.47 0.11 17 51 None
AAPL Options Chain 311.78 Put 312.50 8/28 No 0.77 0.83 0.79 -1.21 -60.50% 55,122 4,408 0.24 -0.31 9 65 None
AAPL Options Chain 311.78 Call 312.50 8/28 No 2.90 3.10 2.94 -0.23 -7.26% 55,022 5,485 0.29 0.69 9 65 None
PLTR Options Chain 185.93 Call 190.00 8/28 No 0.70 0.72 0.72 +0.38 +111.77% 53,400 18,132 0.54 0.24 11 52 None
AMZN Options Chain 261.91 Put 255.00 8/28 No 1.02 1.06 1.06 +0.44 +70.97% 50,842 5,794 0.29 -0.37 9 61 None
NVDA Options Chain 219.53 Put 217.50 8/28 Yes 0.13 0.14 0.12 -11.02 -98.93% 50,792 8,101 0.54 -0.03 18 63 None
WULF Options Chain 16.49 Call 30.00 12/18 No 0.67 0.79 0.68 -0.04 -5.56% 50,564 29,328 0.92 0.18 2 38 None
AAPL Options Chain 311.78 Put 310.00 8/28 No 0.30 0.33 0.32 -0.85 -72.65% 49,679 14,413 0.26 -0.17 9 65 None
NVDA Options Chain 219.53 Call 240.00 9/04 Yes 1.00 1.30 1.21 +0.48 +65.76% 49,526 27,120 0.37 0.19 18 63 None
NVDA Options Chain 219.53 Call 225.00 8/31 Yes 4.10 5.25 4.70 +2.83 +151.34% 47,864 8,060 0.30 0.67 18 63 None
NVDA Options Chain 219.53 Put 210.00 8/28 Yes 0.06 0.08 0.08 -6.12 -98.71% 45,646 33,537 0.78 0.00 18 63 None
AMZN Options Chain 261.91 Call 260.00 8/28 No 0.43 0.46 0.46 -2.09 -81.97% 44,967 8,922 0.32 0.19 9 61 None
NVDA Options Chain 219.53 Call 232.50 9/04 Yes 2.72 3.50 2.98 +1.64 +122.39% 44,678 1,942 0.36 0.38 18 63 None
NVDA Options Chain 219.53 Call 265.00 9/18 Yes 0.31 0.39 0.38 +0.05 +15.16% 44,492 10,779 0.35 0.04 18 63 None
NVDA Options Chain 219.53 Call 240.00 9/18 Yes 3.00 3.25 3.05 +1.60 +110.35% 43,180 61,053 0.33 0.29 18 63 None
NVDA Options Chain 219.53 Call 215.00 8/28 Yes 11.40 13.25 13.03 +8.88 +213.98% 42,746 40,828 0.22 0.99 18 63 None
PLTR Options Chain 185.93 Call 187.50 8/28 No 1.42 1.46 1.43 +0.92 +180.40% 40,169 14,116 0.54 0.40 11 52 None
NVDA Options Chain 219.53 Put 170.00 8/28 Yes 0.00 0.01 0.01 -0.07 -87.50% 38,582 30,149 2.06 0.00 18 63 None
MSFT Options Chain 495.94 Call 505.00 8/28 No 3.05 3.30 3.19 +1.74 +120.00% 37,633 2,699 0.29 0.52 14 72 None
IREN Options Chain 40.95 Call 42.00 8/28 Yes 1.74 1.75 1.75 +0.47 +36.72% 37,356 7,344 2.77 0.43 10 44 None
AMZN Options Chain 261.91 Call 257.50 8/28 No 1.06 1.10 1.10 -2.94 -72.78% 36,959 2,454 0.30 0.38 9 61 None
NVDA Options Chain 219.53 Call 235.00 8/31 Yes 0.74 0.83 0.78 +0.03 +4.00% 36,394 5,799 0.32 0.20 18 63 None
INTC Options Chain 89.94 Call 92.00 8/28 No 1.37 1.44 1.44 +0.73 +102.82% 36,232 7,491 0.71 0.52 6 54 None
MU Options Chain 974.00 Call 950.00 8/28 No 6.00 6.70 6.35 -10.35 -61.98% 35,305 3,685 0.67 0.33 18 75 None
NVDA Options Chain 219.53 Call 245.00 8/28 Yes 0.02 0.03 0.03 -0.20 -86.96% 35,154 28,142 0.60 0.00 18 63 None
LCID Options Chain 4.98 Call 5.50 8/28 No 0.02 0.03 0.03 0.00 0.00% 34,981 3,463 1.27 0.07 9 26
Small Cap Stock List
MU Options Chain 974.00 Call 1,000.00 8/28 No 0.54 0.60 0.56 -3.84 -87.28% 34,520 10,115 0.74 0.05 18 75 None
META Options Chain 571.10 Call 600.00 8/28 No 0.16 0.18 0.18 -1.32 -88.00% 34,407 13,049 0.49 0.04 11 67 None
NVDA Options Chain 219.53 Call 227.50 8/31 Yes 2.78 3.60 3.18 +1.68 +112.00% 33,348 1,836 0.31 0.54 18 63 None
NVDA Options Chain 219.53 Call 225.00 9/18 Yes 8.60 9.70 9.05 +5.15 +132.06% 33,242 49,037 0.33 0.59 18 63 None
MARA Options Chain 11.87 Call 12.00 8/28 No 0.19 0.21 0.20 +0.09 +81.82% 33,074 29,448 1.06 0.42 3 40 None
CRM Options Chain 232.32 Call 250.00 8/28 Yes 4.45 4.95 4.67 +4.52 +3,013.34% 31,236 2,614 0.66 0.60 15 70 None
MSTR Options Chain 137.40 Call 130.00 8/28 No 7.80 8.00 7.85 +6.85 +685.00% 30,388 33,158 0.97 0.87 4 53 None
AAPL Options Chain 311.78 Put 307.50 8/28 No 0.13 0.14 0.13 -0.49 -79.04% 30,262 5,429 0.29 -0.10 9 65 None
ETSY Options Chain 81.83 Call 95.00 12/18 No 5.25 5.75 5.25 -1.35 -20.46% 30,236 550 0.50 0.38 8 51 None
MSFT Options Chain 495.94 Call 510.00 8/28 No 1.23 1.31 1.26 +0.57 +82.61% 30,131 3,780 0.29 0.28 14 72 None
NVDA Options Chain 219.53 Call 255.00 8/28 Yes 0.00 0.01 0.01 -0.09 -90.00% 29,733 38,676 0.79 0.00 18 63 None
MARA Options Chain 11.87 Call 12.50 9/04 No 0.38 0.44 0.39 +0.16 +69.57% 29,681 2,857 0.95 0.37 3 40 None
MARA Options Chain 11.87 Call 12.00 9/04 No 0.55 0.59 0.57 +0.23 +67.65% 29,501 2,776 0.90 0.49 3 40 None
MSTR Options Chain 137.40 Call 140.00 8/28 No 1.77 1.89 1.84 +1.65 +868.43% 29,443 5,176 1.02 0.37 4 53 None
AMD Options Chain 484.64 Call 500.00 8/28 No 0.62 0.65 0.63 -2.72 -81.20% 29,141 8,287 0.64 0.08 11 61 None
IREN Options Chain 40.95 Call 50.00 8/28 Yes 0.29 0.30 0.29 +0.10 +52.64% 28,691 22,209 2.98 0.10 10 44 None
AAPL Options Chain 311.78 Put 315.00 8/28 No 1.80 1.89 1.82 -1.48 -44.85% 28,658 2,571 0.23 -0.55 9 65 None
NVDA Options Chain 219.53 Call 227.50 9/04 Yes 4.20 5.55 5.21 +3.16 +154.15% 28,397 12,482 0.35 0.54 18 63 None
SMCI Options Chain 38.46 Put 10.00 12/15 No 1.70 1.91 1.78 +0.24 +15.59% 27,751 508 0.95 -0.04 19 57 None
NVDA Options Chain 219.53 Call 235.00 9/18 Yes 4.40 4.75 4.55 +2.54 +126.37% 27,737 35,614 0.33 0.38 18 63 None
PLTR Options Chain 185.93 Put 185.00 8/28 No 1.64 1.68 1.65 -6.59 -79.98% 27,359 381 0.55 -0.42 11 52 None
MSTR Options Chain 137.40 Call 140.00 9/04 No 5.20 5.40 5.25 +3.90 +288.89% 26,931 1,519 0.78 0.47 4 53 None
META Options Chain 571.10 Call 590.00 8/28 No 0.54 0.56 0.55 -2.58 -82.43% 26,908 4,695 0.45 0.10 11 67 None
PCG Options Chain 18.19 Call 21.00 12/18 Yes 0.50 0.54 0.54 -0.10 -15.63% 26,841 324 0.36 0.26 9 52 None
BULL Options Chain 8.83 Call 10.00 8/28 No 0.04 0.05 0.04 +0.02 +100.00% 26,830 8,727 1.08 0.06 3 16 None
NVDA Options Chain 219.53 Put 195.00 8/28 Yes 0.02 0.03 0.02 -1.18 -98.34% 26,627 34,090 1.23 0.00 18 63 None
NVDA Options Chain 219.53 Call 240.00 9/09 Yes 1.62 1.91 1.80 +0.91 +102.25% 26,470 1,364 0.33 0.22 18 63 None
NVDA Options Chain 219.53 Put 225.00 8/31 Yes 1.70 1.90 1.79 -15.16 -89.44% 26,465 2,395 0.33 -0.33 18 63 None
MRVL Options Chain 241.45 Call 300.00 8/28 Yes 0.90 0.91 0.91 -0.10 -9.91% 26,299 8,747 2.65 0.06 12 62 None
WULF Options Chain 16.49 Call 20.00 12/18 No 2.04 2.28 2.15 +0.16 +8.04% 25,930 26,004 0.90 0.45 2 38 None
INTC Options Chain 89.94 Call 95.00 8/28 No 0.37 0.40 0.40 +0.10 +33.34% 25,763 20,891 0.71 0.19 6 54 None
NVDA Options Chain 219.53 Call 210.00 8/28 Yes 16.45 18.30 18.11 +11.86 +189.76% 25,537 31,355 0.00 1.00 18 63 None
MSFT Options Chain 495.94 Call 500.00 8/28 No 6.20 6.60 6.42 +3.59 +126.86% 25,404 6,829 0.29 0.75 14 72 None
NVDA Options Chain 219.53 Call 210.00 9/18 Yes 19.05 20.35 19.68 +10.43 +112.76% 25,315 69,335 0.36 0.84 18 63 None
MSFT Options Chain 495.94 Call 507.50 8/28 No 1.95 2.13 2.04 +1.06 +108.17% 25,299 1,586 0.29 0.39 14 72 None
INTC Options Chain 89.94 Put 90.00 8/28 No 0.52 0.56 0.52 -2.48 -82.67% 24,927 7,640 0.69 -0.25 6 54 None
PLTR Options Chain 185.93 Put 180.00 8/28 No 0.34 0.35 0.35 -4.20 -92.31% 24,252 3,748 0.56 -0.16 11 52 None
META Options Chain 571.10 Call 580.00 8/28 No 1.85 1.95 1.86 -4.50 -70.76% 24,243 6,423 0.42 0.26 11 67 None
PLTR Options Chain 185.93 Call 180.00 8/28 No 6.20 6.45 6.35 +4.25 +202.39% 24,216 27,923 0.52 0.84 11 52 None
NVDA Options Chain 219.53 Call 242.50 9/04 Yes 0.62 0.90 0.87 +0.26 +42.63% 24,189 1,434 0.37 0.14 18 63 None
BAC Options Chain 62.17 Call 62.00 8/28 No 0.05 0.06 0.05 -0.50 -90.91% 24,175 5,276 0.25 0.12 12 74 None
NVDA Options Chain 219.53 Call 250.00 8/28 Yes 0.00 0.01 0.01 -0.13 -92.86% 23,971 32,129 0.69 0.00 18 63 None
INTC Options Chain 89.94 Call 100.00 8/28 No 0.02 0.03 0.03 -0.04 -57.15% 23,856 26,955 0.76 0.02 6 54 None
PLTR Options Chain 185.93 Call 182.50 8/28 No 4.15 4.40 4.25 +2.93 +221.97% 23,402 10,997 0.54 0.74 11 52 None
NVDA Options Chain 219.53 Put 220.00 8/31 Yes 0.63 0.75 0.71 -12.49 -94.63% 22,808 1,104 0.34 -0.15 18 63 None
GME Options Chain 18.00 Call 18.50 8/28 No 0.09 0.11 0.09 +0.04 +80.00% 22,798 8,490 0.50 0.31 15 41 None
ASTS Options Chain 60.91 Put 55.00 10/16 No 3.50 3.75 3.57 -0.75 -17.37% 22,568 11,909 0.75 -0.29 4 42 None
CRM Options Chain 232.32 Call 260.00 8/28 Yes 0.97 1.12 1.03 +0.95 +1,187.50% 22,397 386 0.68 0.21 15 70 None
NVDA Options Chain 219.53 Call 217.50 8/28 Yes 9.05 11.75 10.50 +7.15 +213.44% 22,332 18,663 0.40 0.97 18 63 None
MSFT Options Chain 495.94 Put 500.00 8/28 No 1.20 1.35 1.22 -4.78 -79.67% 22,228 432 0.30 -0.25 14 72 None
COIN Options Chain 184.00 Call 200.00 8/28 No 0.81 0.85 0.85 +0.48 +129.73% 22,158 9,839 0.93 0.16 7 55 None
MSTR Options Chain 137.40 Call 150.00 8/28 No 0.30 0.33 0.33 +0.26 +371.43% 22,072 12,646 1.19 0.08 4 53 None
NVDA Options Chain 219.53 Call 220.00 9/18 Yes 11.05 12.60 12.34 +7.04 +132.83% 22,011 52,184 0.34 0.69 18 63 None
MARA Options Chain 11.87 Call 12.50 8/28 No 0.07 0.08 0.07 +0.01 +16.67% 21,990 15,744 1.15 0.20 3 40 None
NVDA Options Chain 219.53 Put 190.00 8/28 Yes 0.01 0.02 0.01 -0.59 -98.34% 21,911 35,591 1.36 0.00 18 63 None
PLTR Options Chain 185.93 Put 182.50 8/28 No 0.79 0.81 0.79 -5.50 -87.44% 21,816 469 0.55 -0.26 11 52 None
INTC Options Chain 89.94 Call 90.00 8/28 No 2.60 2.73 2.66 +1.43 +116.26% 21,722 18,133 0.71 0.75 6 54 None
IREN Options Chain 40.95 Call 45.00 8/28 Yes 0.93 0.94 0.93 +0.31 +50.00% 21,707 11,089 2.86 0.26 10 44 None
ONDS Options Chain 8.75 Call 9.00 8/28 No 0.05 0.06 0.05 +0.02 +66.67% 21,298 13,338 0.81 0.26 9 38 None
PLTR Options Chain 185.93 Call 190.00 9/04 No 3.45 3.65 3.50 +1.85 +112.13% 21,193 7,829 0.47 0.40 11 52 None
NVDA Options Chain 219.53 Put 207.50 8/28 Yes 0.05 0.07 0.05 -4.90 -98.99% 20,916 10,402 1.16 0.00 18 63 None
NVDA Options Chain 219.53 Call 220.00 9/04 Yes 8.65 10.30 9.80 +6.10 +164.87% 20,445 19,661 0.35 0.76 18 63 None
MU Options Chain 974.00 Call 940.00 8/28 No 10.00 11.00 10.00 -11.00 -52.39% 20,180 1,819 0.67 0.45 18 75 None
PCG Options Chain 18.19 Call 25.00 10/16 No 0.04 0.07 0.07 -0.03 -30.00% 20,046 23,032 0.49 0.03 9 52 None
NVDA Options Chain 219.53 Put 212.50 8/28 Yes 0.07 0.10 0.07 -7.64 -99.10% 19,931 12,438 0.70 0.00 18 63 None
NOK Options Chain 10.59 Call 11.00 9/18 No 0.39 0.43 0.42 +0.03 +7.70% 19,894 72,476 0.56 0.42 11 45 None
NVDA Options Chain 219.53 Call 242.50 8/28 Yes 0.05 0.06 0.05 -0.24 -82.76% 19,864 13,830 0.57 0.01 18 63 None
NVDA Options Chain 219.53 Put 185.00 8/28 Yes 0.00 0.02 0.02 -0.27 -93.11% 19,676 27,374 1.46 0.00 18 63 None
INTC Options Chain 89.94 Call 91.00 8/28 No 1.92 2.03 1.96 +1.01 +106.32% 19,571 4,105 0.71 0.64 6 54 None
AAPL Options Chain 311.78 Call 310.00 8/28 No 4.70 5.10 5.00 +0.40 +8.70% 19,551 23,347 0.32 0.83 9 65 None
MU Options Chain 974.00 Call 930.00 8/28 No 13.95 15.45 15.55 -10.81 -41.01% 19,534 1,139 0.67 0.57 18 75 None
AAPL Options Chain 311.78 Put 305.00 8/28 No 0.08 0.10 0.10 -0.24 -70.59% 19,458 6,092 0.33 -0.06 9 65 None
NVDA Options Chain 219.53 Put 205.00 8/28 Yes 0.05 0.08 0.06 -3.79 -98.45% 19,410 20,399 0.93 0.00 18 63 None
AMZN Options Chain 261.91 Call 265.00 8/28 No 0.07 0.08 0.08 -0.76 -90.48% 19,378 13,585 0.36 0.04 9 61 None
NVDA Options Chain 219.53 Put 200.00 9/18 Yes 0.81 0.91 0.84 -3.91 -82.32% 19,348 47,891 0.40 -0.06 18 63 None
AAPL Options Chain 311.78 Call 322.50 8/28 No 0.10 0.11 0.11 -0.23 -67.65% 19,266 9,820 0.30 0.04 9 65 None
NVDA Options Chain 219.53 Call 240.00 8/31 Yes 0.23 0.31 0.28 -0.19 -40.43% 19,264 4,676 0.33 0.08 18 63 None
MSFT Options Chain 495.94 Call 502.50 8/28 No 4.45 4.80 4.55 +2.50 +121.96% 19,243 1,848 0.29 0.64 14 72 None
NVDA Options Chain 219.53 Call 237.50 9/04 Yes 1.59 1.80 1.73 +0.81 +88.05% 18,647 1,962 0.36 0.24 18 63 None
NVDA Options Chain 219.53 Put 220.00 9/04 Yes 1.75 1.94 1.81 -12.11 -87.00% 18,554 10,674 0.37 -0.24 18 63 None
MSFT Options Chain 495.94 Call 512.50 8/28 No 0.71 0.78 0.73 +0.31 +73.81% 18,402 743 0.29 0.18 14 72 None
NVDA Options Chain 219.53 Call 225.00 9/02 Yes 4.80 6.55 5.85 +3.67 +168.35% 18,299 19,187 0.34 0.64 18 63 None
PLTR Options Chain 185.93 Put 170.00 8/28 No 0.04 0.05 0.05 -0.69 -93.25% 18,138 11,345 0.80 -0.01 11 52 None
HNI Options Chain 49.92 Call 40.00 9/18 No 8.40 12.00 9.70 +4.19 +76.05% 18,000 5,434 1.43 1.00 6 8 None
HNI Options Chain 49.92 Call 22.50 10/16 No 26.00 29.50 27.21 +18.21 +202.34% 18,000 64 2.35 1.00 6 8 None
AMZN Options Chain 261.91 Put 252.50 8/28 No 0.38 0.40 0.38 +0.11 +40.75% 17,900 4,478 0.30 -0.19 9 61 None
AMZN Options Chain 261.91 Call 255.00 8/28 No 2.28 2.36 2.29 -4.00 -63.60% 17,851 2,489 0.31 0.63 9 61 None
NVDA Options Chain 219.53 Call 212.50 8/28 Yes 13.90 16.50 15.60 +10.51 +206.49% 17,762 19,730 0.00 1.00 18 63 None
AMZN Options Chain 261.91 Call 262.50 8/28 No 0.17 0.19 0.17 -1.34 -88.75% 17,441 10,438 0.34 0.09 9 61 None
M Options Chain 22.51 Put 22.00 9/18 Yes 0.91 1.07 1.01 +0.01 +1.00% 17,344 16,661 0.57 -0.41 11 51 None
MSTR Options Chain 137.40 Call 141.00 9/04 No 4.80 5.15 4.95 +3.64 +277.87% 17,253 101 0.80 0.44 4 53 None
BMNR Options Chain 25.50 Call 26.50 8/28 No 0.21 0.23 0.23 +0.02 +9.53% 16,960 1,128 0.99 0.28 11 32 None
BULL Options Chain 8.83 Call 9.50 8/28 No 0.17 0.20 0.19 +0.16 +533.34% 16,834 10,783 1.16 0.41 3 16 None
ECHO Options Chain 85.70 Put 120.00 9/18 No 32.20 35.40 34.60 +0.80 +2.37% 16,747 2,838 1.26 -1.00 4 54 None
MSTR Options Chain 137.40 Call 146.00 9/04 No 3.30 3.65 3.45 +2.62 +315.67% 16,743 120 0.82 0.34 4 53 None
NVDA Options Chain 219.53 Call 215.00 9/18 Yes 14.70 16.20 16.00 +8.95 +126.95% 16,694 33,997 0.35 0.77 18 63 None
AMZN Options Chain 261.91 Put 257.50 8/28 No 2.26 2.35 2.29 +1.05 +84.68% 16,635 3,659 0.29 -0.62 9 61 None
XE Options Chain 18.47 Call 30.00 9/18 No 0.15 0.20 0.16 -0.06 -27.28% 16,633 7,904 1.25 0.07 3 18 None
BULL Options Chain 8.83 Call 9.00 8/28 No 0.57 0.59 0.59 +0.49 +490.00% 16,593 18,727 0.98 0.86 3 16 None
NVDA Options Chain 219.53 Call 250.00 9/04 Yes 0.28 0.37 0.31 -0.04 -11.43% 16,440 6,351 0.38 0.06 18 63 None
GOOGL Options Chain 342.94 Call 342.50 8/28 No 1.25 1.30 1.30 -1.65 -55.94% 16,439 1,734 0.28 0.37 11 65 None
ECHO Options Chain 85.70 Put 150.00 12/18 No 61.40 65.40 64.90 +4.20 +6.92% 16,419 3,109 0.91 -0.97 4 54 None
QUBT Options Chain 8.46 Call 18.00 12/18 No 0.20 0.62 0.28 -0.05 -15.16% 16,210 5,940 1.09 0.09 9 35 None
MSFT Options Chain 495.94 Put 495.00 8/28 No 0.41 0.46 0.42 -3.18 -88.34% 16,061 685 0.32 -0.10 14 72 None
CIFR Options Chain 16.50 Call 18.00 8/28 No 0.05 0.06 0.05 -0.02 -28.58% 16,056 17,145 1.10 0.12 5 39 None
TSLA Options Chain 354.81 Call 350.00 8/31 No 7.40 7.65 7.60 +3.40 +80.96% 15,918 2,113 0.33 0.66 8 58 None
NVDA Options Chain 219.53 Put 225.00 9/04 Yes 3.20 3.65 3.50 -14.34 -80.39% 15,846 1,245 0.37 -0.38 18 63 None
NVDA Options Chain 219.53 Call 232.50 8/31 Yes 1.24 1.50 1.28 +0.35 +37.64% 15,811 2,482 0.31 0.30 18 63 None
NFLX Options Chain 79.84 Call 80.00 8/28 No 0.48 0.50 0.50 -1.28 -71.91% 15,787 8,198 0.33 0.47 10 63 None
AMZN Options Chain 261.91 Put 250.00 8/28 No 0.15 0.16 0.14 0.00 0.00% 15,779 5,974 0.33 -0.10 9 61 None
PTON Options Chain 5.30 Call 12.00 1/21 No 0.42 0.50 0.45 0.00 0.00% 15,637 12,999 0.62 0.28 12 33 None
MSFT Options Chain 495.94 Put 490.00 8/28 No 0.15 0.20 0.17 -1.74 -91.10% 15,632 3,581 0.34 -0.03 14 72 None
CLYM Options Chain 16.23 Put 15.00 9/18 No 3.00 4.00 3.12 +1.12 +56.00% 15,628 3,319 2.41 -0.36 3 17 None
META Options Chain 571.10 Call 575.00 8/28 No 3.25 3.40 3.33 -5.37 -61.73% 15,619 2,435 0.40 0.40 11 67 None
NVDA Options Chain 219.53 Call 260.00 9/18 Yes 0.51 0.59 0.55 +0.12 +27.91% 15,435 35,874 0.35 0.07 18 63 None
MSTR Options Chain 137.40 Put 135.00 8/28 No 1.69 1.76 1.74 -10.81 -86.14% 15,369 130 0.97 -0.35 4 53 None
GME Options Chain 18.00 Call 18.00 8/28 No 0.29 0.35 0.33 +0.16 +94.12% 15,279 6,747 0.40 0.72 15 41 None
NVDA Options Chain 219.53 Put 190.00 9/18 Yes 0.46 0.50 0.47 -1.73 -78.64% 15,238 35,173 0.45 -0.02 18 63 None
CRM Options Chain 232.32 Call 252.50 8/28 Yes 3.25 3.60 3.30 +3.15 +2,100.00% 15,234 128 0.67 0.49 15 70 None
MSTR Options Chain 137.40 Put 130.00 8/28 No 0.43 0.48 0.48 -7.57 -94.04% 15,202 438 0.96 -0.13 4 53 None
CRM Options Chain 232.32 Put 240.00 8/28 Yes 0.37 0.43 0.43 -36.52 -98.84% 15,159 4 0.71 -0.10 15 70 None
MSTR Options Chain 137.40 Call 128.00 8/28 No 9.50 10.05 9.90 +8.40 +560.00% 15,146 18,083 1.25 0.92 4 53 None
ETSY Options Chain 81.83 Call 80.00 12/18 No 10.75 11.80 10.13 -0.87 -7.91% 15,112 419 0.50 0.63 8 51 None
MU Options Chain 974.00 Call 960.00 8/28 No 3.50 4.25 3.55 -9.45 -72.70% 15,106 1,199 0.66 0.23 18 75 None
CRM Options Chain 232.32 Call 245.00 8/28 Yes 7.80 8.50 8.00 +7.77 +3,378.27% 15,092 904 0.62 0.79 15 70 None
NVDA Options Chain 219.53 Put 210.00 9/18 Yes 1.75 1.91 1.83 -7.35 -80.07% 15,070 47,978 0.36 -0.16 18 63 None
CRM Options Chain 232.32 Call 255.00 8/28 Yes 2.25 2.48 2.35 +2.23 +1,858.34% 15,039 465 0.66 0.39 15 70 None
MSTR Options Chain 137.40 Call 134.00 8/28 No 4.65 4.95 4.80 +4.33 +921.28% 14,849 1,536 0.98 0.70 4 53 None
RR Options Chain 1.86 Call 2.00 9/18 No 0.21 0.22 0.21 +0.05 +31.25% 14,821 5,082 1.16 0.54 4 14 None
HIMS Options Chain 30.09 Call 31.50 8/28 No 0.56 0.65 0.60 +0.40 +200.00% 14,700 3,862 0.82 0.55 6 40 None
MSTR Options Chain 137.40 Call 135.00 8/28 No 4.05 4.20 4.19 +3.78 +921.96% 14,495 3,120 0.97 0.65 4 53 None
CRWD Options Chain 209.10 Call 230.00 8/28 Yes 2.72 2.80 2.75 +2.40 +685.72% 14,264 1,398 0.82 0.39 7 50 None
MU Options Chain 974.00 Put 900.00 8/28 No 2.31 2.34 2.20 -5.70 -72.16% 14,258 3,438 0.67 -0.14 18 75 None
META Options Chain 571.10 Call 572.50 8/28 No 4.20 4.50 4.48 -5.95 -57.05% 14,208 704 0.41 0.48 11 67 None
MSTR Options Chain 137.40 Put 120.00 8/28 No 0.04 0.05 0.04 -1.56 -97.50% 14,146 6,322 1.21 -0.01 4 53 None
META Options Chain 571.10 Call 585.00 8/28 No 1.03 1.08 1.06 -3.46 -76.55% 14,112 6,691 0.43 0.16 11 67 None
MSTR Options Chain 137.40 Call 138.00 8/28 No 2.53 2.65 2.58 +2.31 +855.56% 14,090 492 1.00 0.48 4 53 None
LCID Options Chain 4.98 Call 6.00 8/28 No 0.00 0.02 0.01 0.00 0.00% 13,976 2,073 2.10 0.00 9 26
Small Cap Stock List
SMCI Options Chain 38.46 Put 10.00 1/21 No 0.80 1.08 0.95 0.00 0.00% 13,890 49,099 0.94 -0.03 19 57 None
BMNR Options Chain 25.50 Call 26.00 8/28 No 0.34 0.38 0.36 +0.06 +20.00% 13,865 4,197 0.98 0.41 11 32 None
AVGO Options Chain 362.13 Call 375.00 8/28 No 2.70 2.99 2.88 +2.08 +260.00% 13,861 3,830 0.57 0.37 10 62 None
NVDA Options Chain 219.53 Call 245.00 9/18 Yes 2.00 2.34 2.04 +1.01 +98.06% 13,776 34,138 0.33 0.21 18 63 None
META Options Chain 571.10 Put 570.00 8/28 No 4.20 4.45 4.29 -0.76 -15.05% 13,741 1,315 0.42 -0.44 11 67 None
WBD Options Chain 28.88 Call 30.00 9/18 No 0.17 0.20 0.19 +0.01 +5.56% 13,429 52,735 0.23 0.27 3 19 None
SOFI Options Chain 18.99 Call 20.00 9/04 No 0.27 0.28 0.28 +0.05 +21.74% 13,425 17,305 0.52 0.30 10 50 None
NVDA Options Chain 219.53 Call 230.00 9/02 Yes 3.00 3.35 3.18 +1.75 +122.38% 13,382 3,649 0.35 0.44 18 63 None
SPCX Options Chain 140.87 Call 150.00 9/04 No 1.27 1.30 1.28 -0.34 -20.99% 13,343 14,174 0.51 0.22 5 35 None
GME Options Chain 18.00 Call 19.00 8/28 No 0.03 0.05 0.04 0.00 0.00% 13,309 11,380 0.60 0.08 15 41 None
NVDA Options Chain 219.53 Call 220.00 8/31 Yes 8.30 10.00 8.90 +5.95 +201.70% 13,286 11,382 0.33 0.85 18 63 None
AVGO Options Chain 362.13 Call 370.00 9/04 Yes 16.85 17.55 17.30 +6.60 +61.69% 13,249 1,106 0.74 0.54 10 62 None
MU Options Chain 974.00 Call 980.00 8/28 No 0.76 1.41 1.33 -6.62 -83.27% 13,222 2,050 0.68 0.11 18 75 None
TSLA Options Chain 354.81 Call 360.00 9/04 No 6.15 6.25 6.25 +2.15 +52.44% 13,174 5,511 0.40 0.42 8 58 None
NVDA Options Chain 219.53 Put 160.00 8/28 Yes 0.00 0.01 0.01 -0.04 -80.00% 13,027 18,496 2.29 0.00 18 63 None
INTC Options Chain 89.94 Call 100.00 9/18 No 2.48 2.60 2.53 +0.70 +38.26% 12,993 54,637 0.59 0.32 6 54 None
ORCL Options Chain 151.37 Call 155.00 8/28 No 0.76 0.81 0.78 -0.12 -13.34% 12,991 9,336 0.62 0.26 10 67 None
NVDA Options Chain 219.53 Put 202.50 8/28 Yes 0.04 0.05 0.04 -2.98 -98.68% 12,900 16,876 1.00 0.00 18 63 None
NVDA Options Chain 219.53 Call 230.00 9/09 Yes 4.00 5.00 4.72 +2.80 +145.84% 12,896 482 0.32 0.47 18 63 None
APLD Options Chain 27.76 Call 34.00 8/28 No 0.00 0.02 0.02 +0.01 +100.00% 12,858 1,980 1.95 0.00 3 19 None
NOW Options Chain 130.04 Call 140.00 8/28 No 1.16 1.25 1.22 +1.08 +771.43% 12,773 3,209 0.65 0.37 9 54 None
SOFI Options Chain 18.99 Call 20.00 9/18 No 0.61 0.62 0.61 +0.09 +17.31% 12,729 47,303 0.50 0.39 10 50 None
SPCX Options Chain 140.87 Call 150.00 9/18 No 3.55 3.70 3.65 -0.19 -4.95% 12,671 40,971 0.50 0.33 5 35 None
MU Options Chain 974.00 Call 915.00 8/28 No 21.80 26.50 26.00 -9.94 -27.66% 12,647 459 0.68 0.74 18 75 None
MRVL Options Chain 241.45 Call 300.00 9/18 Yes 4.15 4.35 4.16 -1.06 -20.31% 12,632 7,911 0.85 0.17 12 62 None
MSFT Options Chain 495.94 Put 502.50 8/28 No 1.89 2.08 1.90 -5.77 -75.23% 12,625 89 0.30 -0.36 14 72 None
NVDA Options Chain 219.53 Put 215.00 9/04 Yes 0.85 1.00 0.96 -9.49 -90.82% 12,622 3,196 0.39 -0.13 18 63 None
BABA Options Chain 120.60 Call 130.00 9/18 No 0.95 1.04 0.98 -0.82 -45.56% 12,590 40,700 0.43 0.17 12 26 None
MU Options Chain 974.00 Call 920.00 8/28 No 21.05 22.85 22.25 -10.33 -31.71% 12,547 738 0.67 0.69 18 75 None
PCG Options Chain 18.19 Call 19.00 8/28 No 0.05 0.46 0.12 -0.10 -45.46% 12,544 6,458 1.56 0.16 9 52 None
BMNR Options Chain 25.50 Put 16.00 9/18 No 0.04 0.05 0.04 0.00 0.00% 12,529 7,944 0.99 -0.01 11 32 None
AAPL Options Chain 311.78 Call 315.00 8/31 No 2.30 2.45 2.44 -0.26 -9.63% 12,521 1,904 0.20 0.47 9 65 None
CRM Options Chain 232.32 Call 247.50 8/28 Yes 6.00 6.60 6.30 +6.10 +3,050.00% 12,514 401 0.65 0.70 15 70 None
NFLX Options Chain 79.84 Call 82.00 8/28 No 0.07 0.08 0.07 -0.56 -88.89% 12,509 9,325 0.38 0.09 10 63 None
WMT Options Chain 102.63 Put 120.00 9/18 No 17.00 17.65 17.00 +1.72 +11.26% 12,355 2,914 0.53 -0.99 10 60 None
SPCX Options Chain 140.87 Put 230.00 9/18 No 87.45 90.90 89.40 -2.45 -2.67% 12,350 1,633 1.40 -0.99 5 35 None
HPQ Options Chain 27.77 Put 28.00 8/28 Yes 0.01 0.08 0.03 -0.42 -93.34% 12,322 10,010 0.71 -0.04 12 45 None
SPCX Options Chain 140.87 Call 145.00 9/04 No 2.45 2.51 2.46 -0.33 -11.83% 12,245 22,069 0.49 0.37 5 35 None
MRVL Options Chain 241.45 Put 210.00 8/28 Yes 1.43 1.49 1.45 -0.20 -12.13% 12,243 2,198 2.21 -0.10 12 62 None
INTC Options Chain 89.94 Call 93.00 8/28 No 0.94 0.99 0.95 +0.42 +79.25% 12,237 5,050 0.71 0.39 6 54 None
PLTR Options Chain 185.93 Call 195.00 9/04 No 2.00 2.08 2.03 +1.09 +115.96% 12,217 2,004 0.47 0.27 11 52 None
PCG Options Chain 18.19 Call 18.00 9/18 No 0.85 0.97 0.88 -0.30 -25.43% 12,161 75,316 0.50 0.53 9 52 None
CG Options Chain 48.99 Call 52.50 9/18 No 0.55 0.85 0.75 -0.05 -6.25% 12,113 65,651 0.37 0.26 7 59 None
TSLA Options Chain 354.81 Call 360.00 8/31 No 2.70 2.75 2.72 +1.07 +64.85% 12,107 1,912 0.33 0.34 8 58 None
BMNR Options Chain 25.50 Call 30.00 9/18 No 0.78 0.80 0.79 +0.15 +23.44% 12,078 10,778 0.85 0.26 11 32 None
ECHO Options Chain 85.70 Put 130.00 9/18 No 41.70 45.40 44.50 +1.40 +3.25% 11,984 2,019 1.46 -1.00 4 54 None
MU Options Chain 974.00 Call 970.00 8/28 No 2.20 2.21 2.33 -8.02 -77.49% 11,979 2,444 0.67 0.16 18 75 None
HIMS Options Chain 30.09 Call 32.00 8/28 No 0.34 0.40 0.34 +0.20 +142.86% 11,973 2,425 0.81 0.39 6 40 None
IREN Options Chain 40.95 Call 41.00 8/28 Yes 2.12 2.13 2.12 +0.50 +30.87% 11,963 3,149 2.73 0.50 10 44 None
HOOD Options Chain 109.65 Call 115.00 8/28 No 0.29 0.30 0.28 -0.22 -44.00% 11,956 10,260 0.78 0.13 11 54 None
PLTR Options Chain 185.93 Call 192.50 8/28 No 0.31 0.34 0.33 +0.10 +43.48% 11,930 2,836 0.55 0.14 11 52 None
CRM Options Chain 232.32 Call 275.00 8/28 Yes 0.06 0.10 0.10 +0.08 +400.00% 11,874 1,388 0.80 0.02 15 70 None
PATH Options Chain 16.92 Call 19.00 8/28 No 0.07 0.09 0.09 +0.08 +800.00% 11,835 1,398 0.79 0.19 13 41 None
MSFT Options Chain 495.94 Put 497.50 8/28 No 0.70 0.78 0.74 -4.11 -84.75% 11,773 343 0.31 -0.16 14 72 None
GTM Options Chain 3.84 Put 3.00 10/16 No 0.00 0.10 0.08 -0.04 -33.34% 11,760 900 0.80 -0.08 3 15 None
AAPL Options Chain 311.78 Call 325.00 8/28 No 0.04 0.05 0.04 -0.14 -77.78% 11,650 16,638 0.31 0.01 9 65 None
GOOGL Options Chain 342.94 Call 345.00 8/28 No 0.58 0.62 0.62 -1.28 -67.37% 11,649 6,069 0.29 0.21 11 65 None
NVDA Options Chain 219.53 Put 215.00 8/31 Yes 0.25 0.30 0.29 -9.41 -97.01% 11,604 1,513 0.39 -0.05 18 63 None
CRWD Options Chain 209.10 Call 225.00 8/28 Yes 5.05 5.60 5.30 +4.80 +960.00% 11,574 1,652 0.82 0.61 7 50 None
IBRX Options Chain 8.23 Put 9.00 1/15 No 2.10 2.40 2.10 -0.30 -12.50% 11,572 826 0.95 -0.41 5 34 None
NVDA Options Chain 219.53 Put 180.00 8/28 Yes 0.01 0.02 0.02 -0.14 -87.50% 11,540 29,155 1.63 0.00 18 63 None
NVDA Options Chain 219.53 Put 222.50 8/31 Yes 0.85 1.20 1.16 -12.71 -91.64% 11,525 395 0.34 -0.23 18 63 None
NVDA Options Chain 219.53 Put 217.50 8/31 Yes 0.23 0.62 0.43 -10.97 -96.23% 11,503 481 0.36 -0.09 18 63 None
MARA Options Chain 11.87 Call 11.00 8/28 No 0.85 0.98 0.95 +0.49 +106.53% 11,444 48,203 1.56 0.91 3 40 None
NVDA Options Chain 219.53 Call 240.00 9/11 Yes 2.00 2.18 2.15 +1.10 +104.77% 11,437 9,777 0.34 0.25 18 63 None
MU Options Chain 974.00 Put 910.00 8/28 No 4.20 5.00 3.97 -6.43 -61.83% 11,433 1,720 0.66 -0.21 18 75 None
NEE Options Chain 84.29 Call 75.00 9/18 No 8.15 9.90 8.40 -2.49 -22.87% 11,405 1,211 0.60 1.00 7 65 None
TSLA Options Chain 354.81 Call 355.00 8/31 No 4.60 4.80 4.70 +2.07 +78.71% 11,391 1,118 0.33 0.50 8 58 None
PLTR Options Chain 185.93 Put 175.00 8/28 No 0.08 0.09 0.08 -1.95 -96.06% 11,389 6,033 0.64 -0.05 11 52 None
PURR Options Chain 12.83 Call 15.00 9/18 No 0.65 0.75 0.68 +0.17 +33.34% 11,209 5,846 1.12 0.34 3 17 None
PURR Options Chain 12.83 Put 13.50 9/04 No 1.20 1.30 1.23 % 11,184 0 1.15 -0.58 3 17 None
NVDA Options Chain 219.53 Call 222.50 8/31 Yes 6.25 6.85 6.73 +4.37 +185.17% 11,153 3,374 0.32 0.77 18 63 None
CRM Options Chain 232.32 Call 240.00 8/28 Yes 11.90 13.05 13.43 +13.05 +3,434.22% 11,152 2,277 0.95 0.90 15 70 None
NFLX Options Chain 79.84 Call 81.00 8/28 No 0.18 0.20 0.19 -0.94 -83.19% 11,126 9,131 0.35 0.23 10 63 None
WMT Options Chain 102.63 Put 115.00 9/18 No 12.05 12.80 12.80 +2.63 +25.86% 11,125 7,701 0.60 -0.96 10 60 None
NVDA Options Chain 219.53 Call 215.00 9/04 Yes 13.55 15.85 14.20 +8.88 +166.92% 11,110 11,790 0.37 0.87 18 63 None
NVDA Options Chain 219.53 Put 105.00 9/04 Yes 0.00 0.01 0.01 -0.02 -66.67% 11,104 5,791 1.70 0.00 18 63 None
NVDA Options Chain 219.53 Call 245.00 8/31 Yes 0.03 0.11 0.10 -0.20 -66.67% 11,071 8,462 0.36 0.02 18 63 None
CPNG Options Chain 16.61 Put 22.00 9/18 No 4.75 6.85 5.87 +0.22 +3.90% 11,028 2,512 1.79 -0.99 13 42 None
AVGO Options Chain 362.13 Call 370.00 8/28 No 4.90 5.30 5.25 +3.92 +294.74% 11,003 4,654 0.57 0.55 10 62 None
MARA Options Chain 11.87 Put 12.00 8/28 No 0.33 0.34 0.34 -0.43 -55.85% 10,992 1,454 1.04 -0.58 3 40 None
CRM Options Chain 232.32 Put 245.00 8/28 Yes 1.05 1.18 1.15 -39.25 -97.16% 10,974 18 0.70 -0.21 15 70 None
ORCL Options Chain 151.37 Call 150.00 8/28 No 2.96 3.10 2.98 +0.58 +24.17% 10,967 9,327 0.62 0.66 10 67 None
TTD Options Chain 13.03 Put 27.50 9/18 No 13.75 15.35 14.40 -0.07 -0.49% 10,959 2,737 3.13 -1.00 12 40 None
SONY Options Chain 24.25 Call 25.00 12/18 No 1.35 1.45 1.39 -0.05 -3.48% 10,951 5,084 0.31 0.47 18 40 None
NVDA Options Chain 219.53 Call 230.00 9/11 Yes 5.05 5.45 5.20 +3.03 +139.64% 10,927 7,724 0.33 0.47 18 63 None
CRWD Options Chain 209.10 Call 220.00 8/28 Yes 8.35 9.15 8.75 +7.99 +1,051.32% 10,879 2,797 0.85 0.80 7 50 None
NVDA Options Chain 219.53 Put 225.00 9/18 Yes 5.85 6.10 6.02 -12.94 -68.25% 10,865 9,007 0.34 -0.41 18 63 None
EQT Options Chain 55.15 Put 50.00 10/02 No 0.29 0.42 0.35 -0.05 -12.50% 10,823 17 0.29 -0.13 14 69 None
SOFI Options Chain 18.99 Call 30.00 1/15 No 0.51 0.53 0.52 +0.04 +8.34% 10,810 76,171 0.60 0.16 10 50 None
CRM Options Chain 232.32 Call 250.00 9/18 Yes 11.00 11.75 11.35 +10.45 +1,161.12% 10,721 8,758 0.42 0.56 15 70 None
INTC Options Chain 89.94 Put 87.00 8/28 No 0.10 0.12 0.12 -1.18 -90.77% 10,709 10,640 0.74 -0.07 6 54 None
CRWV Options Chain 92.84 Call 90.00 8/28 No 0.43 0.45 0.44 -1.40 -76.09% 10,672 7,790 0.74 0.25 3 21 None
LCID Options Chain 4.98 Call 5.50 9/04 No 0.13 0.15 0.14 +0.05 +55.56% 10,672 265 0.98 0.31 9 26
Small Cap Stock List
MRVL Options Chain 241.45 Put 230.00 8/28 Yes 6.90 7.10 6.98 +0.79 +12.77% 10,666 1,775 2.38 -0.33 12 62 None
NVDA Options Chain 219.53 Put 200.00 8/31 Yes 0.07 0.08 0.07 -2.43 -97.20% 10,613 10,363 0.58 0.00 18 63 None
MSFT Options Chain 495.94 Call 500.00 9/18 No 15.45 16.00 15.80 +4.83 +44.03% 10,599 19,297 0.25 0.60 14 72 None
NVDA Options Chain 219.53 Put 197.50 8/28 Yes 0.02 0.04 0.03 -1.61 -98.18% 10,597 16,215 0.00 0.00 18 63 None
WBD Options Chain 28.88 Put 25.00 9/18 No 0.06 0.07 0.07 -0.03 -30.00% 10,566 32,088 0.36 -0.01 3 19 None
MSTR Options Chain 137.40 Call 122.00 8/28 No 15.30 15.85 14.70 +10.90 +286.85% 10,526 16,626 1.63 0.98 4 53 None
BABA Options Chain 120.60 Call 125.00 10/16 No 4.45 4.55 4.40 -1.68 -27.64% 10,513 4,112 0.44 0.37 12 26 None
NOK Options Chain 10.59 Put 11.00 10/16 No 0.89 1.11 1.13 -0.11 -8.88% 10,505 14,424 0.50 -0.52 11 45 None
ONDS Options Chain 8.75 Call 8.50 8/28 No 0.27 0.35 0.29 +0.20 +222.23% 10,489 8,385 0.86 0.78 9 38 None
COIN Options Chain 184.00 Call 195.00 9/04 No 5.70 6.15 5.95 +2.64 +79.76% 10,466 1,673 0.69 0.44 7 55 None
DGXX Options Chain 4.02 Call 6.00 10/16 No 0.05 0.20 0.13 +0.03 +30.00% 10,465 157 0.93 0.19 3 15 None
PLTR Options Chain 185.93 Put 140.00 12/18 No 4.90 5.10 5.00 -1.05 -17.36% 10,426 32,553 0.58 -0.15 11 52 None
NVDA Options Chain 219.53 Call 220.00 9/11 Yes 10.40 12.00 11.30 +6.90 +156.82% 10,395 8,656 0.34 0.72 18 63 None
BMNR Options Chain 25.50 Put 12.50 9/04 No 0.00 0.01 0.01 0.00 0.00% 10,338 1,184 1.96 0.00 11 32 None
MRNA Options Chain 142.77 Put 125.00 9/04 No 0.80 1.18 0.99 +0.06 +6.46% 10,319 497 0.81 -0.11 10 45 None
HL Options Chain 20.89 Call 22.00 12/18 No 3.15 3.20 3.18 +0.28 +9.66% 10,318 1,642 0.69 0.56 16 54 None
OXY Options Chain 59.17 Call 65.00 10/16 No 0.94 1.05 1.00 +0.16 +19.05% 10,279 11,212 0.33 0.25 10 55 None
TSM Options Chain 427.30 Call 380.00 11/20 Yes 61.00 63.20 61.39 +8.19 +15.40% 10,275 428 0.39 0.78 23 66
Dividend Stock List
NVDA Options Chain 219.53 Put 192.50 8/28 Yes 0.01 0.03 0.03 -0.82 -96.48% 10,264 11,440 0.00 0.00 18 63 None
AAPL Options Chain 311.78 Call 330.00 9/18 No 2.41 2.50 2.50 0.00 0.00% 10,249 33,615 0.25 0.23 9 65 None
AMZN Options Chain 261.91 Call 260.00 8/31 No 1.02 1.12 1.04 -2.30 -68.87% 10,239 2,039 0.23 0.28 9 61 None
DGXX Options Chain 4.02 Call 6.00 9/18 No 0.00 0.05 0.04 0.00 0.00% 10,222 11,285 1.16 0.05 3 15 None
NOK Options Chain 10.59 Call 16.00 10/16 No 0.07 0.15 0.08 0.00 0.00% 10,216 7,433 0.76 0.06 11 45 None
QBTS Options Chain 17.90 Call 20.00 10/16 No 1.25 1.30 1.27 +0.04 +3.26% 10,209 1,637 0.76 0.41 7 39 None
MRVL Options Chain 241.45 Call 250.00 9/04 Yes 11.70 12.00 12.00 -1.90 -13.67% 10,186 8,675 1.09 0.44 12 62 None
CRM Options Chain 232.32 Call 265.00 8/28 Yes 0.40 0.47 0.42 +0.34 +425.00% 10,171 436 0.71 0.10 15 70 None
RGTI Options Chain 16.34 Call 18.00 10/16 No 1.31 1.39 1.35 +0.14 +11.57% 10,159 1,638 0.80 0.43 3 18 None
DOW Options Chain 30.44 Call 32.00 9/18 No 0.35 0.68 0.49 +0.08 +19.52% 10,152 83 0.42 0.26 8 56 None
NVDA Options Chain 219.53 Call 270.00 9/18 Yes 0.23 0.28 0.25 -0.02 -7.41% 10,134 30,232 0.36 0.03 18 63 None
NVDA Options Chain 219.53 Call 235.00 9/02 Yes 1.50 1.68 1.67 +0.75 +81.53% 10,125 1,660 0.35 0.27 18 63 None
GOOGL Options Chain 342.94 Call 340.00 8/28 No 2.30 2.52 2.46 -1.75 -41.57% 10,117 1,774 0.28 0.57 11 65 None
NVDA Options Chain 219.53 Put 200.00 9/04 Yes 0.22 0.25 0.23 -2.92 -92.70% 10,103 10,219 0.49 -0.01 18 63 None
DOW Options Chain 30.44 Call 35.00 9/18 No 0.09 0.12 0.10 -0.02 -16.67% 10,092 15,135 0.43 0.06 8 56 None
NVDA Options Chain 219.53 Put 235.00 9/04 Yes 7.85 9.50 8.91 -16.64 -65.13% 10,086 149 0.37 -0.69 18 63 None
META Options Chain 571.10 Call 570.00 8/28 No 5.35 5.70 5.60 -5.93 -51.44% 10,079 1,654 0.40 0.56 11 67 None
META Options Chain 571.10 Call 592.50 8/28 No 0.40 0.43 0.41 -2.19 -84.24% 10,077 733 0.46 0.08 11 67 None
RGTI Options Chain 16.34 Put 15.00 10/16 No 1.05 1.20 1.12 -0.17 -13.18% 10,049 2,852 0.77 -0.32 3 18 None
QBTS Options Chain 17.90 Put 16.00 10/16 No 0.95 1.06 1.00 -0.19 -15.97% 10,027 615 0.73 -0.28 7 39 None
WMB Options Chain 74.41 Put 67.00 10/02 No 0.15 0.60 0.55 -0.10 -15.39% 10,007 20 0.27 -0.14 10 69 None
SLS Options Chain 15.21 Call 30.00 10/16 No 1.60 2.05 1.85 +0.30 +19.36% 9,998 15,570 2.21 0.33 10 35 None
COIN Options Chain 184.00 Call 202.50 9/04 No 3.55 3.90 3.75 +1.70 +82.93% 9,950 1,247 0.72 0.31 7 55 None
MRNA Options Chain 142.77 Put 120.00 9/04 No 0.30 0.68 0.49 -0.07 -12.50% 9,947 1,107 0.81 -0.06 10 45 None
MRVL Options Chain 241.45 Call 245.00 8/28 Yes 10.90 11.10 11.05 -1.70 -13.34% 9,927 4,118 2.51 0.48 12 62 None
SOC Options Chain 4.66 Call 5.00 9/25 No 0.39 0.48 0.44 +0.05 +12.83% 9,878 469 1.11 0.46 3 15 None
GOOGL Options Chain 342.94 Call 355.00 8/28 No 0.05 0.08 0.07 -0.20 -74.08% 9,875 17,945 0.39 0.01 11 65 None
SONY Options Chain 24.25 Call 27.50 12/18 No 0.55 0.70 0.62 -0.04 -6.07% 9,840 1,904 0.31 0.27 18 40 None
NVDA Options Chain 219.53 Put 175.00 8/28 Yes 0.00 0.02 0.03 -0.07 -70.00% 9,825 17,963 1.81 0.00 18 63 None
INTC Options Chain 89.94 Call 94.00 8/28 No 0.60 0.65 0.65 +0.26 +66.67% 9,799 3,713 0.71 0.28 6 54 None
MARA Options Chain 11.87 Put 11.50 8/28 No 0.11 0.12 0.11 -0.39 -78.00% 9,794 4,175 1.03 -0.28 3 40 None
AVGO Options Chain 362.13 Call 380.00 8/28 No 1.33 1.50 1.49 +1.00 +204.09% 9,772 6,214 0.57 0.22 10 62 None
MRVL Options Chain 241.45 Call 250.00 8/28 Yes 8.95 9.15 9.10 -1.45 -13.75% 9,752 7,087 2.53 0.42 12 62 None
GOOGL Options Chain 342.94 Call 347.50 8/28 No 0.28 0.30 0.30 -0.86 -74.14% 9,739 7,685 0.30 0.11 11 65 None
NVDA Options Chain 219.53 Call 210.00 9/11 Yes 18.95 20.50 20.04 +11.82 +143.80% 9,731 10,701 0.36 0.86 18 63 None
NVDA Options Chain 219.53 Put 227.50 8/31 Yes 2.54 3.00 2.90 -15.71 -84.42% 9,714 64 0.32 -0.46 18 63 None
AMD Options Chain 484.64 Call 480.00 8/28 No 4.75 5.00 4.80 -5.70 -54.29% 9,706 5,015 0.62 0.42 11 61 None
SOFI Options Chain 18.99 Call 30.00 1/21 No 2.90 3.05 3.00 +0.12 +4.17% 9,692 20,158 0.60 0.43 10 50 None
XYL Options Chain 113.83 Call 120.00 9/18 No 0.45 0.80 0.77 -0.13 -14.45% 9,615 8,839 0.26 0.16 12 58 None
NVDA Options Chain 219.53 Call 250.00 8/31 Yes 0.04 0.05 0.04 -0.16 -80.00% 9,595 4,298 0.40 0.00 18 63 None
MSFT Options Chain 495.94 Call 510.00 9/04 No 5.05 5.70 5.50 +2.30 +71.88% 9,585 1,414 0.25 0.42 14 72 None
MSTR Options Chain 137.40 Call 200.00 9/18 No 0.96 1.00 0.99 +0.70 +241.38% 9,569 12,458 0.97 0.07 4 53 None
NBIS Options Chain 227.33 Call 240.00 8/28 No 0.24 0.29 0.26 -0.52 -66.67% 9,554 4,563 1.08 0.06 3 22 None
NVDA Options Chain 219.53 Put 205.00 9/18 Yes 1.18 1.24 1.20 -5.55 -82.23% 9,500 18,392 0.38 -0.10 18 63 None
F Options Chain 13.90 Call 14.00 8/28 No 0.08 0.10 0.09 0.00 0.00% 9,442 13,462 0.36 0.45 9 48 None
OXY Options Chain 59.17 Call 61.00 9/04 No 0.39 0.52 0.43 +0.06 +16.22% 9,432 362 0.31 0.28 10 55 None
PLTR Options Chain 185.93 Call 195.00 8/28 No 0.15 0.17 0.16 -0.01 -5.89% 9,430 3,935 0.58 0.07 11 52 None
META Options Chain 571.10 Put 560.00 8/28 No 1.18 1.30 1.20 -1.08 -47.37% 9,419 1,526 0.43 -0.18 11 67 None
PCG Options Chain 18.19 Call 18.50 9/04 No 0.30 0.67 0.46 -0.26 -36.12% 9,412 918 0.64 0.42 9 52 None
MSTR Options Chain 137.40 Call 125.00 8/28 No 12.35 12.65 12.94 +10.63 +460.18% 9,374 7,770 1.21 0.96 4 53 None
SPCX Options Chain 140.87 Put 120.00 9/18 No 0.92 0.93 0.91 -0.43 -32.09% 9,368 23,883 0.54 -0.11 5 35 None
OXY Options Chain 59.17 Call 60.00 9/04 No 0.74 0.84 0.79 +0.14 +21.54% 9,337 896 0.32 0.40 10 55 None
OXY Options Chain 59.17 Call 61.00 8/28 No 0.03 0.05 0.04 -0.02 -33.34% 9,317 9,950 0.39 0.04 10 55 None
MSTR Options Chain 137.40 Call 145.00 8/28 No 0.70 0.78 0.78 +0.67 +609.10% 9,300 3,106 1.09 0.18 4 53 None
NFLX Options Chain 79.84 Put 80.00 8/28 No 0.62 0.65 0.60 +0.30 +100.00% 9,286 6,487 0.34 -0.53 10 63 None
NVDA Options Chain 219.53 Put 230.00 9/04 Yes 5.45 6.25 6.00 -15.80 -72.48% 9,241 573 0.36 -0.54 18 63 None
TSLA Options Chain 354.81 Call 400.00 9/18 No 2.32 2.38 2.35 +0.52 +28.42% 9,219 24,948 0.42 0.13 8 58 None
AMZN Options Chain 261.91 Call 260.00 9/18 No 5.40 5.55 5.44 -2.53 -31.75% 9,210 20,915 0.28 0.44 9 61 None
MU Options Chain 974.00 Put 920.00 8/28 No 6.00 7.20 6.47 -7.41 -53.39% 9,206 1,151 0.66 -0.31 18 75 None
MARA Options Chain 11.87 Call 13.00 8/28 No 0.02 0.03 0.02 0.00 0.00% 9,185 7,154 1.21 0.08 3 40 None
AMZN Options Chain 261.91 Call 260.00 9/04 No 2.61 2.74 2.70 -2.40 -47.06% 9,165 2,066 0.28 0.38 9 61 None
OPEN Options Chain 3.38 Call 3.50 8/28 No 0.02 0.03 0.02 -0.03 -60.00% 9,099 14,300 0.87 0.27 4 31 None
PLTR Options Chain 185.93 Call 200.00 8/28 No 0.05 0.06 0.06 -0.03 -33.34% 9,071 7,349 0.69 0.02 11 52 None
MSFT Options Chain 495.94 Call 515.00 8/28 No 0.39 0.44 0.40 +0.11 +37.94% 9,070 1,839 0.30 0.11 14 72 None
META Options Chain 571.10 Call 587.50 8/28 No 0.73 0.80 0.78 -2.95 -79.09% 9,057 1,599 0.44 0.13 11 67 None
BAC Options Chain 62.17 Put 62.00 8/28 No 0.84 0.93 0.86 +0.53 +160.61% 8,990 9,036 0.19 -0.88 12 74 None
KO Options Chain 89.89 Call 91.00 9/04 No 0.30 0.32 0.31 -0.36 -53.74% 8,979 2,547 0.18 0.23 9 61 None
KR Options Chain 56.93 Call 59.00 9/04 No 0.21 0.33 0.28 -0.52 -65.00% 8,974 390 0.27 0.24 10 50 None
MU Options Chain 974.00 Call 975.00 8/28 No 1.80 1.82 1.90 -7.40 -79.57% 8,974 1,092 0.68 0.13 18 75 None
KR Options Chain 56.93 Call 59.00 8/28 No 0.02 0.10 0.03 -0.34 -91.90% 8,965 9,623 0.45 0.08 10 50 None
CIFR Options Chain 16.50 Call 19.00 9/04 No 0.29 0.35 0.31 +0.07 +29.17% 8,952 9,119 1.02 0.24 5 39 None
BB Options Chain 7.86 Call 9.00 9/04 No 0.21 0.22 0.22 +0.17 +340.00% 8,948 944 0.70 0.36 14 39 None
IREN Options Chain 40.95 Put 40.00 8/28 Yes 1.97 2.03 2.00 -0.41 -17.02% 8,948 7,234 2.71 -0.43 10 44 None
GAP Options Chain 21.28 Put 20.00 8/28 No 0.83 0.95 0.91 +0.27 +42.19% 8,937 2,060 2.97 -0.37 3 19 None
KR Options Chain 56.93 Call 58.00 9/04 No 0.41 0.72 0.50 -0.80 -61.54% 8,924 151 0.28 0.37 10 50 None
ASST Options Chain 21.80 Call 32.00 10/02 No 0.59 1.01 0.80 +0.35 +77.78% 8,910 609 1.03 0.21 8 29 None
MU Options Chain 974.00 Call 925.00 8/28 No 17.85 19.10 18.95 -9.75 -33.98% 8,900 472 0.68 0.63 18 75 None
IREN Options Chain 40.95 Call 44.00 8/28 Yes 1.13 1.16 1.16 +0.35 +43.21% 8,887 6,465 2.83 0.31 10 44 None
OXY Options Chain 59.17 Call 62.00 8/28 No 0.00 0.02 0.02 0.00 0.00% 8,871 10,373 0.48 0.00 10 55 None
MRVL Options Chain 241.45 Call 270.00 8/28 Yes 3.80 3.90 3.85 -0.60 -13.49% 8,831 2,675 2.58 0.21 12 62 None
SPCX Options Chain 140.87 Call 140.00 9/04 No 4.55 4.65 4.65 -0.08 -1.70% 8,822 5,333 0.49 0.56 5 35 None
CRM Options Chain 232.32 Call 260.00 9/04 Yes 3.70 4.00 3.80 +3.63 +2,135.30% 8,820 94 0.47 0.34 15 70 None
IREN Options Chain 40.95 Call 50.00 9/18 Yes 1.36 1.37 1.36 +0.16 +13.34% 8,787 30,725 1.05 0.24 10 44 None
KR Options Chain 56.93 Call 60.00 8/28 No 0.01 0.03 0.01 -0.11 -91.67% 8,775 8,850 0.50 0.02 10 50 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
SMCI Options Chain 38.46 Call 40.00 9/18 No 1.95 2.06 2.02 +0.29 +16.77% 8,763 24,814 0.70 0.45 19 57 None
INTC Options Chain 89.94 Call 89.00 8/28 No 3.00 3.55 3.45 +1.85 +115.63% 8,744 3,473 0.75 0.84 6 54 None
META Options Chain 571.10 Call 595.00 8/28 No 0.30 0.32 0.32 -1.92 -85.72% 8,725 6,290 0.47 0.06 11 67 None
BABA Options Chain 120.60 Put 115.00 8/28 No 0.46 0.53 0.53 +0.30 +130.44% 8,674 11,882 0.42 -0.30 12 26 None
NVDA Options Chain 219.53 Put 210.00 9/04 Yes 0.50 0.60 0.52 -6.88 -92.98% 8,662 7,975 0.41 -0.06 18 63 None
AAPL Options Chain 311.78 Call 315.00 9/04 No 4.15 4.35 4.20 -0.06 -1.41% 8,621 3,658 0.24 0.50 9 65 None
MCHP Options Chain 75.00 Call 72.50 10/16 No 6.80 7.20 7.00 +0.60 +9.38% 8,613 151,011 0.47 0.63 9 60 None
LULU Options Chain 115.00 Put 300.00 12/18 Yes 183.30 185.70 183.80 +1.75 +0.97% 8,610 1,700 1.09 -1.00 10 44 None
PAGP Options Chain 28.03 Put 28.00 9/18 No 0.40 0.45 0.45 -0.10 -18.19% 8,597 117 0.16 -0.48 13 53 None
CPNG Options Chain 16.61 Put 23.00 9/18 No 5.45 8.00 6.68 -0.02 -0.30% 8,588 1,905 2.02 -1.00 13 42 None
META Options Chain 571.10 Call 577.50 8/28 No 2.50 2.57 2.53 -4.82 -65.58% 8,536 3,458 0.41 0.32 11 67 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
UBER Options Chain 78.60 Call 80.00 9/18 No 1.24 1.34 1.30 -0.79 -37.80% 8,487 30,018 0.32 0.34 11 62 None
NVDA Options Chain 219.53 Call 222.50 9/04 Yes 6.90 9.50 8.25 +5.15 +166.13% 8,476 4,922 0.35 0.69 18 63 None
ECHO Options Chain 85.70 Put 150.00 1/15 No 61.40 65.30 64.90 -0.73 -1.12% 8,458 1,748 0.75 -0.96 4 54 None
MSTR Options Chain 137.40 Call 147.00 9/04 No 3.10 3.40 3.32 +2.54 +325.65% 8,453 51 0.82 0.32 4 53 None
BAC Options Chain 62.17 Put 60.00 9/18 No 0.78 0.83 0.81 +0.26 +47.28% 8,444 11,622 0.21 -0.37 12 74 None
IREN Options Chain 40.95 Call 60.00 8/28 Yes 0.03 0.05 0.04 +0.01 +33.34% 8,440 22,164 3.41 0.01 10 44 None
BMNR Options Chain 25.50 Call 27.00 8/28 No 0.11 0.15 0.14 +0.01 +7.70% 8,403 5,242 1.07 0.18 11 32 None
NVDA Options Chain 219.53 Put 220.00 9/18 Yes 3.85 4.50 4.05 -11.29 -73.60% 8,389 17,469 0.34 -0.31 18 63 None
NVDA Options Chain 219.53 Put 205.00 9/04 Yes 0.31 0.35 0.33 -4.77 -93.53% 8,369 3,619 0.45 -0.03 18 63 None
NFLX Options Chain 79.84 Put 79.00 8/28 No 0.23 0.24 0.23 +0.10 +76.93% 8,368 2,954 0.34 -0.26 10 63 None
MSTR Options Chain 137.40 Call 129.00 8/28 No 8.65 9.00 8.70 +7.49 +619.01% 8,351 6,739 1.01 0.90 4 53 None
PLTR Options Chain 185.93 Call 192.50 9/04 No 2.65 2.76 2.69 +1.43 +113.50% 8,345 832 0.47 0.34 11 52 None
MRVL Options Chain 241.45 Put 200.00 8/28 Yes 0.47 0.53 0.52 -0.19 -26.77% 8,344 4,119 2.13 -0.04 12 62 None
MRVL Options Chain 241.45 Call 260.00 8/28 Yes 5.90 6.10 5.95 -1.00 -14.39% 8,336 4,824 2.55 0.31 12 62 None
SBET Options Chain 8.41 Call 7.00 1/15 No 2.67 2.80 2.69 +0.39 +16.96% 8,333 14,757 0.80 0.78 7 28 None
PBR Options Chain 18.25 Call 19.00 10/16 No 0.76 0.83 0.79 +0.21 +36.21% 8,330 3,843 0.40 0.43 17 51 None
SBET Options Chain 8.41 Call 8.00 4/16 No 2.60 2.85 2.66 +0.30 +12.72% 8,318 122 0.83 0.70 7 28 None
NVDA Options Chain 219.53 Call 250.00 9/11 Yes 0.69 0.79 0.75 +0.22 +41.51% 8,310 4,559 0.34 0.11 18 63 None
NFLX Options Chain 79.84 Call 83.00 8/28 No 0.03 0.04 0.04 -0.30 -88.24% 8,292 11,224 0.43 0.03 10 63 None
COIN Options Chain 184.00 Call 195.00 8/28 No 1.77 1.87 1.80 +1.09 +153.53% 8,278 3,051 0.87 0.32 7 55 None
CRWD Options Chain 209.10 Call 240.00 9/04 Yes 3.85 4.00 3.92 +3.46 +752.18% 8,273 282 0.64 0.30 7 50 None
KO Options Chain 89.89 Call 90.00 9/04 No 0.54 0.63 0.61 -0.46 -43.00% 8,255 1,008 0.17 0.37 9 61 None
NVDA Options Chain 219.53 Put 210.00 8/31 Yes 0.15 0.17 0.15 -6.47 -97.74% 8,229 8,362 0.44 -0.01 18 63 None
MU Options Chain 974.00 Call 1,000.00 8/31 No 1.86 2.01 2.00 -5.58 -73.62% 8,214 766 0.50 0.12 18 75 None
TENB Options Chain 36.00 Call 38.00 10/16 No 3.20 3.50 3.40 +1.80 +112.50% 8,185 10,589 0.61 0.54 6 39 None
MRVL Options Chain 241.45 Put 190.00 8/28 Yes 0.12 0.13 0.13 -0.14 -51.86% 8,181 2,434 2.09 -0.01 12 62 None
META Options Chain 571.10 Call 597.50 8/28 No 0.21 0.27 0.25 -1.55 -86.12% 8,150 1,423 0.48 0.05 11 67 None
CLSK Options Chain 12.39 Call 12.50 8/28 No 0.51 0.59 0.55 +0.31 +129.17% 8,150 6,046 1.03 0.75 9 40 None
FIGR Options Chain 37.73 Call 39.00 9/04 No 1.05 1.55 1.20 -1.65 -57.90% 8,149 80 0.78 0.43 3 20 None
FIGR Options Chain 37.73 Put 35.50 8/28 No 0.05 0.15 0.14 -0.26 -65.00% 8,142 11,044 0.94 -0.10 3 20 None
FIGR Options Chain 37.73 Call 40.50 8/28 No 0.05 0.15 0.15 -0.05 -25.00% 8,134 8,286 0.97 0.09 3 20 None
FIGR Options Chain 37.73 Put 35.00 9/04 No 0.50 0.85 0.85 -0.06 -6.60% 8,133 330 0.82 -0.23 3 20 None
NVDA Options Chain 219.53 Call 235.00 9/11 Yes 3.25 3.55 3.50 +2.03 +138.10% 8,124 5,901 0.33 0.35 18 63 None
NKE Options Chain 38.44 Put 35.00 9/04 No 0.02 0.04 0.02 -0.01 -33.34% 8,117 1,436 0.33 0.00 14 59 None
INTC Options Chain 89.94 Put 89.00 8/28 No 0.31 0.35 0.33 -2.05 -86.14% 8,109 8,090 0.71 -0.16 6 54 None
NFLX Options Chain 79.84 Put 110.00 9/18 No 28.65 31.20 29.65 +2.03 +7.35% 8,085 991 1.06 -1.00 10 63 None
SLS Options Chain 15.21 Call 20.00 10/16 No 3.40 3.70 3.56 +0.76 +27.15% 8,013 11,242 2.29 0.52 10 35 None
CRWD Options Chain 209.10 Call 235.00 8/28 Yes 1.23 1.37 1.25 +1.00 +400.00% 8,005 727 0.83 0.21 7 50 None
EXEL Options Chain 56.10 Put 50.00 10/16 No 0.40 1.10 0.90 +0.05 +5.89% 8,004 9 0.34 -0.20 13 52 None
HOOD Options Chain 109.65 Call 112.00 8/28 No 0.78 0.83 0.79 -0.28 -26.17% 7,996 4,368 0.72 0.31 11 54 None
NKE Options Chain 38.44 Put 41.00 8/28 No 2.53 2.72 2.72 +0.30 +12.40% 7,969 5,254 1.11 -1.00 14 59 None
CRM Options Chain 232.32 Put 250.00 8/28 Yes 2.57 2.75 2.65 -42.74 -94.17% 7,967 74 0.71 -0.40 15 70 None
INTC Options Chain 89.94 Call 100.00 9/04 No 0.85 0.91 0.87 +0.24 +38.10% 7,965 7,292 0.62 0.19 6 54 None
NVDA Options Chain 219.53 Call 250.00 9/09 Yes 0.45 0.74 0.63 +0.18 +40.00% 7,956 2,272 0.34 0.08 18 63 None
NVDA Options Chain 219.53 Put 212.50 9/18 Yes 2.15 2.54 2.24 -8.13 -78.40% 7,950 693 0.36 -0.19 18 63 None
EIX Options Chain 74.50 Put 65.00 10/16 No 0.85 1.15 1.03 +0.12 +13.19% 7,906 1,431 0.38 -0.17 10 63 None
GOOGL Options Chain 342.94 Put 340.00 8/28 No 1.60 1.73 1.65 -0.50 -23.26% 7,896 2,908 0.28 -0.43 11 65 None
NVDA Options Chain 219.53 Put 195.00 9/18 Yes 0.61 0.82 0.65 -2.65 -80.31% 7,872 33,774 0.43 -0.04 18 63 None
NVDA Options Chain 219.53 Call 215.00 9/11 Yes 14.65 16.00 15.00 +8.96 +148.35% 7,852 7,974 0.35 0.81 18 63 None
NVDA Options Chain 219.53 Put 135.00 9/18 Yes 0.02 0.06 0.05 -0.09 -64.29% 7,838 13,531 0.82 0.00 18 63 None
MSTR Options Chain 137.40 Call 135.00 9/04 No 7.40 7.75 7.60 +5.40 +245.46% 7,835 1,587 0.77 0.59 4 53 None
NVDA Options Chain 219.53 Call 247.50 8/28 Yes 0.01 0.02 0.02 -0.17 -89.48% 7,826 11,935 0.63 0.00 18 63 None
MRNA Options Chain 142.77 Call 150.00 8/28 No 0.56 0.85 0.76 -3.99 -84.00% 7,821 4,038 0.94 0.20 10 45 None
WBD Options Chain 28.88 Put 21.00 9/18 No 0.00 0.03 0.03 0.00 0.00% 7,800 218,444 0.63 0.00 3 19 None
NVDA Options Chain 219.53 Put 210.00 9/11 Yes 1.10 1.22 1.17 -7.08 -85.82% 7,797 3,781 0.38 -0.14 18 63 None
PLTR Options Chain 185.93 Put 172.50 8/28 No 0.05 0.06 0.05 -1.18 -95.94% 7,784 5,005 0.72 -0.03 11 52 None
MSTR Options Chain 137.40 Call 137.00 8/28 No 2.98 3.10 3.06 +2.76 +920.00% 7,777 1,018 0.99 0.53 4 53 None
MRVL Options Chain 241.45 Put 240.00 8/28 Yes 11.60 11.85 11.60 +1.40 +13.73% 7,763 4,836 2.44 -0.46 12 62 None
S Options Chain 21.35 Call 22.00 9/18 Yes 2.20 2.50 2.36 +1.36 +136.00% 7,749 23,567 0.91 0.60 7 43 None
VZLA Options Chain 4.16 Call 4.00 10/16 Yes 0.50 0.55 0.55 +0.05 +10.00% 7,746 4,762 0.75 0.60 8 18 None
NVDA Options Chain 219.53 Put 220.00 9/02 Yes 1.21 1.35 1.27 -12.35 -90.68% 7,734 217 0.36 -0.20 18 63 None
AAPL Options Chain 311.78 Call 320.00 8/31 No 0.75 0.81 0.80 -0.25 -23.81% 7,717 2,053 0.20 0.20 9 65 None
INTC Options Chain 89.94 Call 88.00 8/28 No 4.15 4.40 4.34 +2.29 +111.71% 7,717 10,554 0.72 0.89 6 54 None
MSFT Options Chain 495.94 Call 520.00 8/28 No 0.10 0.13 0.12 +0.01 +9.10% 7,716 5,557 0.31 0.03 14 72 None
MU Options Chain 974.00 Call 935.00 8/28 No 8.50 13.40 12.95 -10.55 -44.90% 7,710 1,244 0.67 0.51 18 75 None
ONDS Options Chain 8.75 Call 9.00 9/04 No 0.25 0.29 0.29 +0.16 +123.08% 7,679 3,978 0.73 0.42 9 38 None
ONDS Options Chain 8.75 Call 9.50 9/04 No 0.14 0.15 0.15 +0.08 +114.29% 7,676 2,591 0.78 0.25 9 38 None
NEM Options Chain 132.15 Call 140.00 10/16 No 5.25 5.40 5.50 -0.15 -2.66% 7,676 21,510 0.42 0.40 18 73 None
CLSK Options Chain 12.39 Put 9.50 10/02 No 0.14 0.40 0.16 -0.10 -38.47% 7,674 7,117 0.96 -0.14 9 40 None
LCID Options Chain 4.98 Call 6.00 9/04 No 0.06 0.08 0.07 +0.04 +133.34% 7,672 897 1.10 0.14 9 26
Small Cap Stock List
QUBT Options Chain 8.46 Put 8.00 10/16 No 0.56 0.59 0.59 -0.17 -22.37% 7,666 17,317 0.69 -0.34 9 35 None
HRL Options Chain 23.69 Put 23.50 9/04 Yes 1.95 2.30 2.05 +1.50 +272.73% 7,641 5,058 0.65 -0.99 7 48 None
PLTR Options Chain 185.93 Put 177.50 8/28 No 0.15 0.17 0.16 -2.99 -94.93% 7,638 2,872 0.59 -0.09 11 52 None
INTC Options Chain 89.94 Call 92.50 8/28 No 1.12 1.22 1.20 +0.59 +96.73% 7,633 2,614 0.71 0.45 6 54 None
PFE Options Chain 28.02 Put 28.00 8/28 No 0.11 0.17 0.13 +0.05 +62.50% 7,633 11,669 0.27 -0.45 9 58 None
IREN Options Chain 40.95 Call 50.00 9/04 Yes 0.67 0.68 0.68 +0.17 +33.34% 7,615 7,928 1.34 0.16 10 44 None
INTC Options Chain 89.94 Put 88.00 8/28 No 0.18 0.20 0.19 -1.62 -89.51% 7,606 4,196 0.72 -0.11 6 54 None
CRM Options Chain 232.32 Put 240.00 9/04 Yes 2.09 2.29 2.25 -33.24 -93.66% 7,599 2 0.45 -0.22 15 70 None
ORCL Options Chain 151.37 Call 160.00 8/28 No 0.15 0.16 0.16 -0.15 -48.39% 7,585 10,232 0.66 0.07 10 67 None
CRWV Options Chain 92.84 Call 97.00 8/28 No 0.03 0.04 0.03 -0.36 -92.31% 7,576 4,122 0.97 0.02 3 21 None
SOFI Options Chain 18.99 Call 20.00 10/16 No 1.14 1.16 1.15 +0.13 +12.75% 7,562 21,889 0.52 0.46 10 50 None
ONDS Options Chain 8.75 Call 10.00 9/18 No 0.25 0.26 0.25 +0.08 +47.06% 7,555 60,202 0.78 0.26 9 38 None
AMD Options Chain 484.64 Put 465.00 8/28 No 1.91 2.10 2.00 -1.90 -48.72% 7,529 2,692 0.62 -0.21 11 61 None
BAC Options Chain 62.17 Put 62.50 9/18 No 2.09 2.16 2.10 +0.73 +53.29% 7,529 13,275 0.20 -0.69 12 74 None
NVDA Options Chain 219.53 Put 232.50 8/28 Yes 3.55 6.55 4.95 -18.76 -79.13% 7,500 846 0.46 -0.79 18 63 None
NVDA Options Chain 219.53 Call 300.00 9/18 Yes 0.03 0.05 0.05 -0.05 -50.00% 7,499 38,494 0.44 0.00 18 63 None
NKE Options Chain 38.44 Call 38.50 8/28 No 0.21 0.26 0.22 -0.23 -51.12% 7,485 2,465 0.34 0.45 14 59 None
OXY Options Chain 59.17 Call 60.00 8/28 No 0.13 0.17 0.16 0.00 0.00% 7,484 3,525 0.35 0.22 10 55 None
MARA Options Chain 11.87 Call 11.50 8/28 No 0.45 0.49 0.47 +0.24 +104.35% 7,478 36,399 1.05 0.72 3 40 None
AMD Options Chain 484.64 Put 460.00 8/28 No 1.06 1.21 1.08 -1.63 -60.15% 7,470 3,320 0.63 -0.14 11 61 None
NVDA Options Chain 219.53 Call 237.50 8/31 Yes 0.39 0.51 0.46 -0.12 -20.69% 7,469 1,514 0.33 0.13 18 63 None
NFLX Options Chain 79.84 Call 80.00 9/04 No 1.36 1.39 1.38 -1.16 -45.67% 7,460 2,857 0.29 0.51 10 63 None
SPCX Options Chain 140.87 Call 145.00 9/18 No 5.20 5.30 5.30 -0.10 -1.86% 7,458 23,394 0.50 0.44 5 35 None
INTC Options Chain 89.94 Put 91.00 8/28 No 0.81 0.89 0.85 -3.18 -78.91% 7,447 1,634 0.69 -0.36 6 54 None
NVDA Options Chain 219.53 Put 165.00 8/28 Yes 0.00 0.01 0.01 -0.05 -83.34% 7,446 13,388 2.11 0.00 18 63 None