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
SPCX Options Chain 140.00 Call 150.00 8/21 No 4.90 4.95 4.93 +3.23 +190.00% 43,572 45,049 0.78 0.46 5 35 None
NVDA Options Chain 225.16 Call 227.50 8/19 No 1.99 2.01 2.00 +0.14 +7.53% 34,502 5,367 0.32 0.41 13 58 None
NVDA Options Chain 225.16 Call 240.00 8/28 Yes 2.82 2.84 2.82 +0.24 +9.31% 34,447 21,582 0.47 0.26 13 58 None
NVDA Options Chain 225.16 Call 230.00 8/21 No 1.95 1.97 1.95 +0.15 +8.34% 31,379 94,924 0.33 0.32 13 58 None
CORZ Options Chain 20.18 Call 28.00 10/16 No 0.62 0.63 0.62 +0.07 +12.73% 28,066 67 0.76 0.17 5 30 None
SCHW Options Chain 111.09 Call 114.00 8/21 No 0.15 0.16 0.16 -0.09 -36.00% 25,875 140 0.22 0.14 17 72 None
SPCX Options Chain 140.00 Call 145.00 8/21 No 7.55 7.65 7.60 +4.69 +161.17% 24,450 22,279 0.76 0.62 5 35 None
NVDA Options Chain 225.16 Call 230.00 8/19 No 1.07 1.09 1.07 -0.05 -4.47% 23,756 10,863 0.32 0.25 13 58 None
SPCX Options Chain 140.00 Call 160.00 8/21 No 1.87 1.89 1.88 +1.31 +229.83% 23,291 46,381 0.83 0.21 5 35 None
SPCX Options Chain 140.00 Call 155.00 8/21 No 3.05 3.10 3.07 +2.08 +210.11% 21,050 20,133 0.81 0.32 5 35 None
NVDA Options Chain 225.16 Call 227.50 8/21 No 2.97 3.00 2.99 +0.30 +11.16% 20,854 75,659 0.33 0.44 13 58 None
RUN Options Chain 10.19 Call 19.00 11/20 No 0.15 0.16 0.16 -0.03 -15.79% 20,374 274 0.82 0.11 10 46 None
RUN Options Chain 10.19 Call 14.00 11/20 No 0.48 0.57 0.52 -0.18 -25.72% 20,244 216 0.79 0.29 10 46 None
TSLA Options Chain 341.63 Call 350.00 8/21 No 2.62 2.65 2.63 -1.32 -33.42% 19,794 19,715 0.42 0.30 8 57 None
PLTR Options Chain 174.04 Call 180.00 8/21 No 2.10 2.12 2.11 +0.32 +17.88% 19,434 21,110 0.48 0.30 11 51 None
NVDA Options Chain 225.16 Call 242.50 8/28 Yes 2.28 2.30 2.30 +0.22 +10.58% 19,169 15,674 0.48 0.22 13 58 None
SPCX Options Chain 140.00 Put 135.00 8/21 No 0.60 0.61 0.60 -2.02 -77.10% 19,007 19,676 0.76 -0.12 5 35 None
NVDA Options Chain 225.16 Call 225.00 8/21 No 4.30 4.40 4.38 +0.58 +15.27% 18,705 49,567 0.33 0.57 13 58 None
SPCX Options Chain 140.00 Put 145.00 8/21 No 2.79 2.81 2.81 -5.09 -64.43% 18,610 8,648 0.76 -0.38 5 35 None
KEEL Options Chain 3.31 Put 3.00 9/25 No 0.15 0.20 0.17 -0.08 -32.00% 18,075 48 1.04 -0.20 4 34 None
PLTR Options Chain 174.04 Call 175.00 8/21 No 4.35 4.40 4.38 +0.76 +21.00% 17,995 10,897 0.49 0.51 11 51 None
NVDA Options Chain 225.16 Put 225.00 8/19 No 1.35 1.37 1.36 -1.34 -49.63% 17,907 3,043 0.31 -0.41 13 58 None
PFE Options Chain 26.80 Call 27.00 8/21 No 0.23 0.26 0.25 +0.09 +56.25% 16,229 31,913 0.19 0.39 9 59 None
AMZN Options Chain 262.65 Call 270.00 8/21 No 0.65 0.66 0.65 -0.59 -47.59% 16,029 47,591 0.30 0.17 12 68 None
CCJ Options Chain 97.75 Put 80.00 10/16 No 0.80 0.90 0.87 -0.21 -19.45% 15,399 14,873 0.46 -0.08 12 54 None
SPCX Options Chain 140.00 Put 140.00 8/21 No 1.34 1.35 1.35 -3.50 -72.17% 14,915 18,215 0.75 -0.22 5 35 None
SPCX Options Chain 140.00 Call 170.00 8/21 No 0.66 0.67 0.66 +0.44 +200.00% 14,533 24,510 0.89 0.08 5 35 None
VIAV Options Chain 43.89 Call 50.00 9/18 No 2.85 3.00 2.95 +1.15 +63.89% 14,482 2,305 0.82 0.43 4 48 None
EQT Options Chain 54.60 Put 49.00 9/25 No 0.39 0.56 0.54 +0.39 +260.00% 13,927 1 0.27 -0.18 14 69 None
BRUN Options Chain 22.93 Call 20.00 8/21 No 3.00 4.00 3.57 +0.41 +12.98% 13,804 17,575 2.56 0.91 6 22 None
IREN Options Chain 44.06 Call 55.00 8/21 No 0.10 0.11 0.09 -0.06 -40.00% 13,670 17,963 1.11 0.05 9 42 None
BAC Options Chain 64.49 Call 66.00 8/21 No 0.15 0.16 0.15 +0.03 +25.00% 13,626 12,474 0.20 0.19 13 74 None
AAPL Options Chain 305.77 Call 315.00 8/21 No 0.34 0.36 0.35 -0.38 -52.06% 13,609 19,329 0.25 0.09 10 66 None
SNXX Options Chain 16.19 Put 18.00 8/21 No 1.05 1.10 1.05 -1.60 -60.38% 13,596 674 1.97 -0.31 3 18 None
NVDA Options Chain 225.16 Call 235.00 8/21 No 0.73 0.75 0.75 0.00 0.00% 13,478 77,062 0.34 0.16 13 58 None
SOFI Options Chain 18.29 Call 18.50 8/21 No 0.31 0.32 0.31 -0.03 -8.83% 13,425 18,211 0.48 0.47 10 50 None
PBR Options Chain 17.92 Call 19.00 9/18 No 0.21 0.23 0.23 +0.04 +21.06% 13,352 4,825 0.31 0.23 18 51 None
SOFI Options Chain 18.29 Call 19.50 8/21 No 0.07 0.08 0.08 -0.01 -11.12% 13,227 14,046 0.52 0.18 10 50 None
NOK Options Chain 10.76 Call 13.00 9/18 No 0.28 0.29 0.29 +0.03 +11.54% 13,176 16,540 0.67 0.25 11 45 None
NVDA Options Chain 225.16 Call 225.00 8/28 Yes 8.45 8.55 8.50 +0.70 +8.98% 13,131 14,702 0.47 0.55 13 58 None
RUM Options Chain 7.46 Call 9.00 9/18 No 0.35 0.45 0.38 +0.08 +26.67% 13,007 166 0.84 0.32 7 28 None
SOFI Options Chain 18.29 Call 19.00 8/21 No 0.15 0.16 0.16 -0.02 -11.12% 12,842 34,404 0.50 0.30 10 50 None
RUM Options Chain 7.46 Call 7.00 9/18 No 1.00 1.35 1.12 +0.12 +12.00% 12,836 486 0.78 0.71 7 28 None
AMZN Options Chain 262.65 Call 265.00 8/21 No 1.62 1.63 1.62 -1.06 -39.56% 12,470 10,730 0.29 0.33 12 68 None
MU Options Chain 971.66 Call 1,100.00 8/21 No 9.50 9.75 9.80 +6.31 +180.81% 12,325 12,106 0.72 0.20 18 75 None
AAPL Options Chain 305.77 Call 310.00 8/21 No 0.95 0.98 0.97 -0.87 -47.29% 12,215 35,004 0.24 0.21 10 66 None
CARR Options Chain 62.78 Put 56.00 9/25 No 0.40 1.10 0.40 0.00 0.00% 12,157 1 0.38 -0.14 6 55 None
IREN Options Chain 44.06 Call 50.00 8/21 No 0.44 0.45 0.45 +0.01 +2.28% 12,061 22,591 1.02 0.18 9 42 None
SPCX Options Chain 140.00 Call 148.00 8/21 No 5.85 5.95 5.90 +3.76 +175.71% 12,023 613 0.77 0.53 5 35 None
NOK Options Chain 10.76 Call 14.00 9/18 No 0.16 0.17 0.17 +0.02 +13.34% 11,882 113,851 0.70 0.16 11 45 None
DIS Options Chain 107.00 Put 100.00 10/16 No 1.71 1.83 1.80 +0.48 +36.37% 11,814 2,849 0.23 -0.27 10 62 None
RTX Options Chain 223.00 Call 240.00 8/21 No 0.06 0.07 0.06 +0.01 +20.00% 11,774 2,196 0.34 0.01 10 60 None
HPE Options Chain 58.71 Put 54.00 8/28 No 0.75 0.84 0.83 +0.01 +1.22% 11,767 128 0.58 -0.23 8 52 None
SPCX Options Chain 140.00 Call 165.00 8/21 No 1.11 1.14 1.14 +0.80 +235.30% 11,597 23,443 0.86 0.13 5 35 None
TSLA Options Chain 341.63 Call 340.00 8/19 No 4.60 4.70 4.70 -2.04 -30.27% 11,483 3,881 0.41 0.57 8 57 None
NVDA Options Chain 225.16 Call 240.00 8/21 No 0.26 0.27 0.27 -0.04 -12.91% 11,226 44,768 0.35 0.07 13 58 None
NVDA Options Chain 225.16 Call 237.50 8/21 No 0.43 0.45 0.44 -0.04 -8.34% 11,210 17,539 0.34 0.11 13 58 None
ORCL Options Chain 150.76 Put 105.00 10/16 Yes 1.40 1.50 1.50 +0.05 +3.45% 11,199 1,568 0.65 -0.08 9 66 None
BIDU Options Chain 103.67 Put 91.00 8/21 Yes 0.12 0.16 0.16 -0.19 -54.29% 11,169 10,008 0.71 -0.05 9 21 None
INTC Options Chain 103.06 Call 105.00 8/21 No 3.50 3.60 3.55 +1.13 +46.70% 11,085 23,291 0.70 0.51 5 55 None
BRUN Options Chain 22.93 Call 28.00 10/02 No 1.05 3.80 2.50 % 11,000 0 1.24 0.39 6 22 None
NVDA Options Chain 225.16 Put 225.00 8/21 No 2.21 2.24 2.24 -1.16 -34.12% 10,921 16,857 0.33 -0.43 13 58 None
BIDU Options Chain 103.67 Call 150.00 9/18 Yes 0.10 0.19 0.16 -0.03 -15.79% 10,645 4,333 0.60 0.02 9 21 None
AAPL Options Chain 305.77 Call 320.00 8/21 No 0.13 0.14 0.13 -0.15 -53.58% 10,497 29,766 0.28 0.04 10 66 None
ABBV Options Chain 249.46 Call 250.00 8/21 No 3.10 3.35 3.48 +0.56 +19.18% 10,475 12,176 0.27 0.55 10 64 None
NVDA Options Chain 225.16 Call 225.00 8/19 No 3.35 3.45 3.42 +0.41 +13.63% 10,442 8,006 0.32 0.59 13 58 None
PLTR Options Chain 174.04 Call 190.00 8/21 No 0.40 0.41 0.41 +0.03 +7.90% 10,433 9,281 0.52 0.06 11 51 None
SPCX Options Chain 140.00 Call 149.00 8/21 No 5.35 5.45 5.40 +3.48 +181.25% 10,245 768 0.78 0.49 5 35 None
NUAI Options Chain 5.11 Call 7.50 9/18 No 0.45 0.55 0.49 +0.04 +8.89% 10,210 15,619 1.76 0.35 3 16 None
PLTR Options Chain 174.04 Call 187.50 8/21 No 0.60 0.61 0.60 +0.04 +7.15% 10,149 6,270 0.50 0.09 11 51 None
SMCI Options Chain 39.84 Call 34.00 8/21 No 4.45 4.85 4.90 -1.01 -17.09% 10,091 27,152 1.14 0.89 15 54 None
TSLA Options Chain 341.63 Call 345.00 8/19 No 2.50 2.54 2.56 -1.74 -40.47% 10,012 1,691 0.42 0.38 8 57 None
EIX Options Chain 71.41 Put 55.00 9/18 No 0.00 0.15 0.07 -0.08 -53.34% 10,004 130 0.49 -0.02 9 65 None
CORZ Options Chain 20.18 Call 29.00 8/21 No 0.00 0.03 0.01 0.00 0.00% 10,000 17,467 1.68 0.00 5 30 None
GTM Options Chain 4.05 Put 3.50 9/04 No 0.10 0.20 0.10 % 10,000 0 0.87 -0.26 3 15 None
TSLA Options Chain 341.63 Call 345.00 8/21 No 4.15 4.20 4.20 -1.55 -26.96% 9,973 14,072 0.41 0.42 8 57 None
SOFI Options Chain 18.29 Call 20.00 8/21 No 0.03 0.04 0.04 -0.02 -33.34% 9,892 56,214 0.56 0.10 10 50 None
KEEL Options Chain 3.31 Call 4.00 8/21 No 0.09 0.10 0.09 +0.04 +80.00% 9,822 35,116 1.21 0.34 4 34 None
SPCX Options Chain 140.00 Call 147.00 8/21 No 6.35 6.50 6.40 +4.02 +168.91% 9,811 1,300 0.77 0.56 5 35 None
AMD Options Chain 515.70 Call 535.00 8/21 No 4.45 4.70 4.45 -3.80 -46.07% 9,700 3,750 0.58 0.27 11 61 None
INTC Options Chain 103.06 Call 110.00 8/21 No 1.62 1.63 1.63 +0.54 +49.55% 9,674 47,421 0.71 0.28 5 55 None
SMCI Options Chain 39.84 Call 40.00 8/21 No 0.82 0.84 0.82 -0.68 -45.34% 9,647 20,208 0.88 0.33 15 54 None
SIRI Options Chain 28.35 Call 33.00 9/18 No 0.12 0.15 0.13 0.00 0.00% 9,569 75,402 0.34 0.10 11 61 None
T Options Chain 24.87 Put 24.00 8/21 No 0.05 0.06 0.06 +0.01 +20.00% 9,499 3,418 0.27 -0.12 15 67 None
NOK Options Chain 10.76 Call 12.00 9/18 No 0.50 0.52 0.51 +0.05 +10.87% 9,457 72,692 0.66 0.39 11 45 None
VST Options Chain 148.13 Put 125.00 10/02 No 1.27 1.63 1.47 -0.75 -33.79% 9,400 1 0.43 -0.13 7 54 None
NVDA Options Chain 225.16 Call 242.50 8/21 No 0.15 0.16 0.16 -0.05 -23.81% 9,299 2,745 0.36 0.04 13 58 None
APO Options Chain 139.99 Put 125.00 10/16 No 3.10 3.40 3.35 +1.10 +48.89% 9,199 108 0.37 -0.26 15 64 None
BMNR Options Chain 18.06 Call 20.00 8/21 No 0.23 0.24 0.24 +0.08 +50.00% 9,190 24,532 0.79 0.28 12 36 None
AMZN Options Chain 262.65 Call 265.00 8/19 No 0.81 0.83 0.80 -1.08 -57.45% 9,098 2,230 0.29 0.26 12 68 None
MU Options Chain 971.66 Call 1,200.00 8/21 No 1.60 1.65 1.60 +0.80 +100.00% 9,055 8,910 0.81 0.05 18 75 None
APO Options Chain 139.99 Put 110.00 10/16 No 0.70 1.05 0.85 +0.30 +54.55% 9,006 1,524 0.40 -0.08 15 64 None
F Options Chain 14.37 Call 14.50 8/21 No 0.07 0.08 0.07 -0.10 -58.83% 8,977 15,352 0.31 0.27 9 48 None
SPCX Options Chain 140.00 Put 130.00 8/21 No 0.28 0.29 0.29 -0.93 -76.23% 8,974 18,224 0.79 -0.06 5 35 None
PLTR Options Chain 174.04 Call 177.50 8/21 No 3.05 3.10 3.08 +0.50 +19.38% 8,863 4,391 0.48 0.40 11 51 None
SPCX Options Chain 140.00 Call 167.50 8/21 No 0.86 0.87 0.85 +0.57 +203.58% 8,828 353 0.87 0.10 5 35 None
GS Options Chain 1,039.42 Call 1,100.00 8/21 No 1.30 1.44 1.35 +0.38 +39.18% 8,825 3,883 0.32 0.07 10 67 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
SPCX Options Chain 140.00 Call 140.00 8/21 No 11.10 11.25 11.10 +6.30 +131.25% 8,719 16,380 0.75 0.78 5 35 None
META Options Chain 590.27 Call 595.00 8/21 No 2.28 2.39 2.35 -5.45 -69.88% 8,716 2,229 0.36 0.19 14 74 None
TSLA Options Chain 341.63 Put 340.00 8/21 No 5.25 5.35 5.28 -0.30 -5.38% 8,707 8,303 0.41 -0.44 8 57 None
PCG Options Chain 17.90 Call 20.00 9/18 No 0.36 0.41 0.38 -0.09 -19.15% 8,684 299,794 0.55 0.23 13 61 None
CRWV Options Chain 105.26 Put 70.00 9/25 No 0.50 0.57 0.53 -0.07 -11.67% 8,604 316 0.83 -0.04 3 22 None
NVDA Options Chain 225.16 Call 232.50 8/21 No 1.22 1.24 1.24 +0.06 +5.09% 8,595 15,563 0.33 0.23 13 58 None
SOUN Options Chain 7.43 Call 7.50 8/21 No 0.06 0.07 0.07 -0.16 -69.57% 8,559 11,865 0.80 0.23 3 16 None
NVDA Options Chain 225.16 Put 220.00 8/21 No 0.86 0.87 0.85 -0.75 -46.88% 8,532 13,240 0.34 -0.21 13 58 None
TSLA Options Chain 341.63 Call 350.00 8/19 No 1.28 1.31 1.32 -1.38 -51.12% 8,512 3,303 0.43 0.24 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
SNDK Options Chain 1,641.11 Call 1,800.00 8/21 No 66.20 66.90 67.73 +43.23 +176.45% 8,486 2,259 1.00 0.56 3 22 None
CRWV Options Chain 105.26 Call 110.00 8/21 No 3.00 3.10 3.00 +0.43 +16.74% 8,482 13,886 0.87 0.42 3 22 None
NVDA Options Chain 225.16 Call 230.00 8/24 No 2.44 2.50 2.48 +0.18 +7.83% 8,467 5,386 0.29 0.35 13 58 None
NXE Options Chain 10.39 Call 12.00 9/18 No 0.45 0.55 0.50 +0.25 +100.00% 8,389 5,176 0.61 0.39 7 40 None
NVDA Options Chain 225.16 Call 230.00 8/28 Yes 6.05 6.10 6.15 +0.65 +11.82% 8,343 21,293 0.47 0.44 13 58 None
AAPL Options Chain 305.77 Call 305.00 8/19 No 1.53 1.55 1.54 -1.67 -52.03% 8,275 1,502 0.23 0.38 10 66 None
HTZ Options Chain 2.27 Call 2.50 8/21 No 0.05 0.06 0.06 -0.02 -25.00% 8,272 50,161 1.62 0.21 11 21 None
TSLA Options Chain 341.63 Put 340.00 8/19 No 3.65 3.75 3.70 -0.62 -14.36% 8,271 1,013 0.41 -0.43 8 57 None
FIGR Options Chain 31.94 Call 32.50 8/21 No 2.25 3.70 3.40 +2.50 +277.78% 8,259 12,074 1.09 0.76 3 20 None
TSLA Options Chain 341.63 Call 340.00 8/21 No 6.35 6.45 6.40 -1.80 -21.96% 8,223 7,476 0.41 0.56 8 57 None
FIGR Options Chain 31.94 Call 35.50 8/21 No 0.80 1.60 1.34 +1.12 +509.10% 8,221 57 0.90 0.44 3 20 None
FIGR Options Chain 31.94 Put 31.50 8/21 No 0.05 0.65 0.25 -1.15 -82.15% 8,144 37 0.99 -0.18 3 20 None
FIGR Options Chain 31.94 Put 28.50 8/21 No 0.00 0.70 0.05 -0.25 -83.34% 8,135 8,274 1.17 -0.05 3 20 None
MRVL Options Chain 221.60 Call 250.00 8/21 No 4.05 4.25 4.10 +2.95 +256.53% 8,086 15,548 0.84 0.31 10 60 None
HPE Options Chain 58.71 Call 59.00 8/28 No 2.00 2.18 2.09 -0.59 -22.02% 8,047 110 0.63 0.46 8 52 None
AMD Options Chain 515.70 Call 550.00 8/21 No 2.10 2.21 2.11 -2.74 -56.50% 7,904 7,758 0.60 0.16 11 61 None
INTC Options Chain 103.06 Call 103.00 8/21 No 4.55 4.75 4.65 +1.42 +43.97% 7,896 1,657 0.69 0.62 5 55 None
BIDU Options Chain 103.67 Put 92.00 8/21 Yes 0.17 0.21 0.19 -0.27 -58.70% 7,818 4,062 0.69 -0.06 9 21 None
HPE Options Chain 58.71 Call 63.00 8/28 No 0.77 0.93 0.88 -0.30 -25.43% 7,817 342 0.62 0.24 8 52 None
AMZN Options Chain 262.65 Put 260.00 8/19 No 1.96 1.99 1.98 +0.26 +15.12% 7,783 674 0.29 -0.42 12 68 None
NIO Options Chain 4.54 Call 5.00 8/21 No 0.01 0.02 0.01 -0.01 -50.00% 7,642 55,958 0.61 0.04 9 29 None
PLTR Options Chain 174.04 Call 182.50 8/21 No 1.39 1.42 1.39 +0.18 +14.88% 7,566 6,280 0.48 0.21 11 51 None
VRT Options Chain 293.84 Put 220.00 10/02 No 1.47 2.15 1.80 % 7,542 0 0.61 -0.07 8 55 None
INTC Options Chain 103.06 Call 105.00 8/19 No 2.53 2.60 2.53 +0.90 +55.22% 7,476 7,024 0.66 0.50 5 55 None
NVDA Options Chain 225.16 Call 232.50 8/19 No 0.54 0.55 0.52 -0.11 -17.46% 7,461 4,125 0.33 0.14 13 58 None
MU Options Chain 971.66 Call 1,000.00 8/21 No 49.25 50.10 50.00 +28.80 +135.85% 7,444 10,820 0.70 0.66 18 75 None
AAPL Options Chain 305.77 Put 295.00 8/21 No 0.52 0.54 0.53 +0.06 +12.77% 7,404 14,581 0.24 -0.14 10 66 None
TSLA Options Chain 341.63 Call 342.50 8/19 No 3.40 3.50 3.47 -2.08 -37.48% 7,377 1,049 0.41 0.47 8 57 None
TSLA Options Chain 341.63 Call 360.00 8/21 No 1.01 1.03 1.05 -0.79 -42.94% 7,289 14,564 0.45 0.14 8 57 None
FIG Options Chain 25.42 Call 30.00 8/21 No 0.03 0.05 0.04 -0.04 -50.00% 7,216 6,680 0.87 0.05 3 19 None
SNDK Options Chain 1,641.11 Call 2,000.00 8/21 No 15.80 16.10 16.00 +10.37 +184.20% 7,207 4,653 1.05 0.22 3 22 None
SPCX Options Chain 140.00 Call 185.00 9/04 No 1.42 1.51 1.46 +0.73 +100.00% 7,190 485 0.76 0.11 5 35 None
SPCX Options Chain 140.00 Put 130.00 8/28 No 1.13 1.14 1.15 -1.61 -58.34% 7,184 3,314 0.71 -0.13 5 35 None
AAPL Options Chain 305.77 Call 305.00 8/21 No 2.48 2.53 2.52 -1.47 -36.85% 7,098 10,488 0.24 0.42 10 66 None
PLTR Options Chain 174.04 Call 185.00 8/21 No 0.91 0.93 0.92 +0.10 +12.20% 7,092 17,196 0.49 0.14 11 51 None
NKE Options Chain 40.73 Call 41.00 8/21 No 0.11 0.12 0.11 -0.41 -78.85% 7,088 3,250 0.35 0.18 14 59 None
AMZN Options Chain 262.65 Call 260.00 8/21 No 3.60 3.70 3.62 -1.63 -31.05% 7,036 38,561 0.29 0.57 12 68 None
FIG Options Chain 25.42 Call 29.00 8/21 No 0.06 0.08 0.07 -0.08 -53.34% 7,000 1,688 0.85 0.09 3 19 None
PTON Options Chain 5.63 Call 6.00 10/16 No 0.24 0.25 0.24 -0.08 -25.00% 6,971 22,007 0.51 0.35 11 33 None
SMCI Options Chain 39.84 Call 39.00 8/21 No 1.13 1.21 1.13 -0.93 -45.15% 6,925 9,933 0.87 0.43 15 54 None
AAPL Options Chain 305.77 Call 307.50 8/19 No 0.76 0.78 0.78 -1.31 -62.68% 6,890 2,787 0.23 0.22 10 66 None
PLTR Options Chain 174.04 Put 170.00 8/21 No 1.49 1.51 1.50 -0.79 -34.50% 6,887 9,533 0.50 -0.29 11 51 None
DELL Options Chain 490.81 Call 600.00 9/18 Yes 12.35 12.70 12.35 -4.10 -24.93% 6,884 7,978 0.81 0.22 13 56 None
TSLA Options Chain 341.63 Put 330.00 8/21 No 1.83 1.86 1.81 -0.39 -17.73% 6,858 7,525 0.41 -0.21 8 57 None
SPCX Options Chain 140.00 Call 141.00 8/21 No 10.30 10.50 10.42 +6.02 +136.82% 6,811 3,333 0.76 0.75 5 35 None
NBIS Options Chain 277.68 Call 300.00 8/21 No 5.25 5.50 5.35 -2.49 -31.76% 6,763 9,512 1.17 0.23 3 22 None
NFLX Options Chain 78.16 Call 80.00 8/21 No 0.19 0.20 0.20 -0.39 -66.11% 6,760 37,361 0.36 0.13 7 56 None
NVDA Options Chain 225.16 Put 227.50 8/19 No 2.44 2.47 2.46 -1.59 -39.26% 6,751 791 0.31 -0.59 13 58 None
MRVL Options Chain 221.60 Call 240.00 8/21 No 7.60 7.75 7.75 +5.30 +216.33% 6,735 13,040 0.83 0.49 10 60 None
AAPL Options Chain 305.77 Call 310.00 8/19 No 0.37 0.39 0.39 -0.86 -68.80% 6,731 4,448 0.25 0.12 10 66 None
NKE Options Chain 40.73 Call 40.00 8/21 No 0.30 0.32 0.31 -0.76 -71.03% 6,724 1,918 0.34 0.39 14 59 None
SPCX Options Chain 140.00 Put 147.00 8/21 No 3.60 3.65 3.60 -5.97 -62.39% 6,666 134 0.77 -0.44 5 35 None
SPCX Options Chain 140.00 Call 162.50 8/21 No 1.45 1.47 1.46 +1.02 +231.82% 6,661 1,391 0.85 0.16 5 35 None
AAPL Options Chain 305.77 Put 300.00 8/21 No 1.48 1.51 1.48 +0.28 +23.34% 6,653 29,452 0.24 -0.32 10 66 None
ONDS Options Chain 9.24 Call 10.00 8/21 No 0.06 0.07 0.07 -0.10 -58.83% 6,628 31,561 0.95 0.17 9 38 None
SPCX Options Chain 140.00 Call 152.50 8/21 No 3.85 3.95 3.90 +2.60 +200.00% 6,604 2,061 0.80 0.39 5 35 None
OPEN Options Chain 3.64 Call 4.00 8/21 No 0.04 0.05 0.04 0.00 0.00% 6,588 23,555 0.84 0.14 5 31 None
SMCI Options Chain 39.84 Call 31.00 8/21 No 7.35 7.70 7.85 -0.91 -10.39% 6,570 25,800 1.21 0.98 15 54 None
NVTS Options Chain 14.50 Call 14.50 8/28 No 0.95 1.05 1.00 -0.03 -2.92% 6,531 6,364 0.97 0.52 7 36 None
TSLA Options Chain 341.63 Put 335.00 8/19 No 1.80 1.84 1.81 -0.66 -26.73% 6,526 589 0.41 -0.26 8 57 None
MSTR Options Chain 93.04 Call 100.00 8/21 No 1.81 1.86 1.81 +0.82 +82.83% 6,484 28,555 0.73 0.40 4 53 None
PFE Options Chain 26.80 Call 26.00 8/21 No 0.97 1.04 1.01 +0.18 +21.69% 6,483 72,027 0.27 0.92 9 59 None
CRM Options Chain 196.21 Put 180.00 8/21 No 0.58 0.66 0.59 +0.35 +145.84% 6,472 4,740 0.51 -0.11 15 70 None
KEEL Options Chain 3.31 Call 4.50 8/21 No 0.02 0.03 0.02 0.00 0.00% 6,468 29,427 1.27 0.10 4 34 None
PFE Options Chain 26.80 Call 28.00 9/18 No 0.26 0.27 0.27 +0.04 +17.40% 6,461 65,192 0.19 0.24 9 59 None
AAL Options Chain 14.84 Put 14.00 9/18 No 0.49 0.50 0.49 +0.06 +13.96% 6,445 10,625 0.46 -0.35 5 40 None
SPCX Options Chain 140.00 Call 150.00 8/28 No 7.30 7.40 7.40 +3.91 +112.04% 6,429 6,814 0.70 0.49 5 35 None
SOUN Options Chain 7.43 Call 7.00 8/21 No 0.20 0.21 0.20 -0.33 -62.27% 6,376 7,383 0.77 0.52 3 16 None
SNDK Options Chain 1,641.11 Call 1,900.00 8/21 No 33.20 33.60 33.70 +21.80 +183.20% 6,354 1,917 1.01 0.37 3 22 None
WBD Options Chain 27.75 Put 20.00 10/16 No 0.05 0.10 0.07 0.00 0.00% 6,300 241,974 0.47 -0.01 3 19 None
KR Options Chain 56.69 Put 55.00 8/21 No 0.29 0.34 0.29 +0.06 +26.09% 6,155 3,318 0.29 -0.25 10 57 None
TSLA Options Chain 341.63 Put 345.00 8/21 No 8.00 8.15 7.95 -0.30 -3.64% 6,148 2,717 0.41 -0.58 8 57 None
BABA Options Chain 123.90 Call 125.00 8/21 No 3.95 4.10 4.03 +0.43 +11.95% 6,139 6,554 0.81 0.50 14 26 None
NVDA Options Chain 225.16 Put 222.50 8/19 No 0.68 0.70 0.67 -0.98 -59.40% 6,137 1,544 0.32 -0.25 13 58 None
RIOT Options Chain 19.07 Put 17.00 8/28 No 0.20 0.23 0.26 -0.12 -31.58% 6,128 299 0.81 -0.17 5 43 None
NBIS Options Chain 277.68 Put 220.00 8/21 No 0.72 0.86 0.72 -0.32 -30.77% 6,082 9,282 1.26 -0.05 3 22 None
AMZN Options Chain 262.65 Put 260.00 8/21 No 2.89 2.92 2.91 +0.49 +20.25% 6,074 12,088 0.29 -0.43 12 68 None
SPCX Options Chain 140.00 Call 180.00 8/21 No 0.22 0.23 0.23 +0.12 +109.10% 6,058 17,936 0.96 0.03 5 35 None
MU Options Chain 971.66 Call 1,050.00 8/21 No 23.10 23.85 23.16 +14.44 +165.60% 6,038 5,129 0.70 0.40 18 75 None
CLOV Options Chain 4.60 Put 4.50 8/21 No 0.24 0.25 0.24 +0.13 +118.19% 6,032 8,227 0.60 -0.75 8 28 None
NFLX Options Chain 78.16 Put 75.00 8/21 No 0.51 0.52 0.52 +0.28 +116.67% 6,010 14,312 0.34 -0.28 7 56 None
SLN Options Chain 13.72 Call 15.00 9/18 No 0.85 1.65 1.28 -0.08 -5.89% 6,004 6,123 1.16 0.47 8 29 None
SLN Options Chain 13.72 Call 20.00 9/18 No 0.10 0.70 0.50 0.00 0.00% 6,000 6,032 1.13 0.17 8 29 None
TSLA Options Chain 341.63 Put 337.50 8/19 No 2.62 2.67 2.59 -0.66 -20.31% 5,992 406 0.41 -0.33 8 57 None
BULL Options Chain 8.04 Call 8.00 8/21 No 0.43 0.46 0.45 +0.04 +9.76% 5,938 12,518 1.05 0.60 3 16 None
ONDS Options Chain 9.24 Call 12.00 9/18 No 0.20 0.21 0.21 -0.08 -27.59% 5,910 17,509 0.94 0.19 9 38 None
SMCI Options Chain 39.84 Put 38.00 8/21 No 1.10 1.15 1.12 +0.32 +40.00% 5,888 3,573 0.84 -0.46 15 54 None
ORCL Options Chain 150.76 Call 160.00 8/21 No 0.59 0.60 0.59 -0.77 -56.62% 5,886 34,575 0.62 0.12 9 66 None
SPCX Options Chain 140.00 Put 148.00 8/21 No 4.05 4.10 4.07 -6.59 -61.82% 5,842 178 0.77 -0.47 5 35 None
GOOG Options Chain 344.78 Call 357.50 8/21 No 0.42 0.45 0.43 -0.34 -44.16% 5,809 998 0.31 0.08 15 73 None
NVDA Options Chain 225.16 Put 220.00 8/19 No 0.34 0.35 0.33 -0.64 -65.98% 5,807 2,655 0.33 -0.14 13 58 None
ORCL Options Chain 150.76 Call 200.00 10/16 Yes 3.00 3.25 3.07 -0.69 -18.36% 5,799 19,328 0.67 0.16 9 66 None
NKE Options Chain 40.73 Put 40.00 8/21 No 0.99 1.03 1.00 +0.70 +233.34% 5,786 23,194 0.34 -0.61 14 59 None
CIFR Options Chain 17.86 Put 16.50 8/21 No 0.17 0.20 0.19 -0.21 -52.50% 5,779 1,696 1.09 -0.17 5 39 None
SPCX Options Chain 140.00 Put 145.00 8/28 No 5.00 5.10 5.04 -4.76 -48.58% 5,770 1,045 0.70 -0.40 5 35 None
AVGO Options Chain 393.52 Call 400.00 8/21 No 5.90 6.35 6.03 +0.68 +12.71% 5,754 7,085 0.43 0.49 13 64 None
BABA Options Chain 123.90 Call 130.00 8/21 No 2.21 2.26 2.23 +0.21 +10.40% 5,754 13,613 0.83 0.33 14 26 None
PLTR Options Chain 174.04 Put 172.50 8/21 No 2.21 2.23 2.23 -0.97 -30.32% 5,748 4,646 0.49 -0.39 11 51 None
MARA Options Chain 9.19 Call 10.00 8/21 No 0.13 0.14 0.13 +0.01 +8.34% 5,746 18,334 0.85 0.24 5 39 None
AAPL Options Chain 305.77 Put 300.00 8/19 No 0.77 0.80 0.77 -0.03 -3.75% 5,727 1,127 0.23 -0.28 10 66 None
GOOG Options Chain 344.78 Call 362.50 8/21 No 0.20 0.24 0.23 -0.23 -50.00% 5,715 1,606 0.33 0.05 15 73 None
MSFT Options Chain 495.40 Call 500.00 8/21 No 0.90 0.95 0.92 -2.89 -75.86% 5,690 47,455 0.28 0.13 14 72 None
OPEN Options Chain 3.64 Call 3.50 8/21 No 0.16 0.18 0.18 -0.01 -5.27% 5,688 8,440 0.71 0.68 5 31 None
ORCL Options Chain 150.76 Call 150.00 8/21 No 2.71 2.80 2.70 -1.90 -41.31% 5,660 24,508 0.58 0.41 9 66 None
CBRS Options Chain 219.52 Put 115.00 8/21 No 0.00 0.05 0.02 -0.01 -33.34% 5,629 17,220 2.73 0.00 10 32 None
NVDA Options Chain 225.16 Put 215.00 8/21 No 0.35 0.36 0.36 -0.32 -47.06% 5,614 34,673 0.37 -0.12 13 58 None
AMZN Options Chain 262.65 Call 250.00 8/19 No 10.50 11.15 11.13 -1.83 -14.12% 5,599 56 0.41 0.94 12 68 None
NXE Options Chain 10.39 Call 11.00 9/18 No 0.85 0.90 0.89 +0.42 +89.37% 5,582 7,852 0.62 0.58 7 40 None
TSLA Options Chain 341.63 Put 345.00 8/19 No 6.50 6.65 6.55 -0.15 -2.24% 5,580 260 0.42 -0.62 8 57 None
TSLA Options Chain 341.63 Call 337.50 8/19 No 6.05 6.15 6.14 -2.16 -26.03% 5,579 615 0.41 0.67 8 57 None
HTZ Options Chain 2.27 Put 2.00 8/21 No 0.02 0.03 0.03 -0.01 -25.00% 5,577 22,063 1.18 -0.23 11 21 None
MU Options Chain 971.66 Call 1,100.00 8/19 No 3.90 4.15 4.10 +2.78 +210.61% 5,563 686 0.74 0.13 18 75 None
ASTS Options Chain 70.98 Call 75.00 8/21 No 1.63 1.73 1.65 +0.01 +0.61% 5,558 8,774 0.92 0.37 4 42 None
SOFI Options Chain 18.29 Put 18.00 8/21 No 0.22 0.23 0.23 -0.05 -17.86% 5,549 16,325 0.49 -0.32 10 50 None
BRUN Options Chain 22.93 Put 15.00 9/18 No 0.20 0.25 0.20 -0.05 -20.00% 5,537 3,002 1.02 -0.06 6 22 None
MU Options Chain 971.66 Call 1,050.00 8/19 No 14.65 15.05 15.10 +10.80 +251.17% 5,533 738 0.70 0.35 18 75 None
RKLB Options Chain 80.13 Call 110.00 8/21 No 0.01 0.02 0.01 -0.02 -66.67% 5,524 11,209 1.00 0.00 7 44 None
BMNR Options Chain 18.06 Call 17.00 8/21 No 1.88 2.01 1.97 +0.59 +42.76% 5,521 8,341 0.83 0.90 12 36 None
RIOT Options Chain 19.07 Put 18.00 8/21 No 0.17 0.18 0.17 -0.18 -51.43% 5,515 10,780 0.85 -0.21 5 43 None
BRUN Options Chain 22.93 Call 40.00 9/18 No 0.00 0.75 0.38 -0.02 -5.00% 5,500 625 1.49 0.09 6 22 None
TSLA Options Chain 341.63 Put 342.50 8/19 No 4.95 5.05 5.00 -0.53 -9.59% 5,488 247 0.41 -0.53 8 57 None
NVDA Options Chain 225.16 Call 250.00 8/21 No 0.04 0.05 0.05 -0.05 -50.00% 5,473 90,820 0.42 0.01 13 58 None
AAPL Options Chain 305.77 Put 302.50 8/19 No 1.56 1.58 1.55 +0.17 +12.32% 5,467 1,703 0.23 -0.43 10 66 None
PLTR Options Chain 174.04 Put 165.00 8/21 No 0.63 0.64 0.64 -0.40 -38.47% 5,465 10,167 0.52 -0.14 11 51 None
MU Options Chain 971.66 Call 1,070.00 8/21 No 16.45 17.00 16.64 +10.54 +172.79% 5,449 1,300 0.71 0.31 18 75 None
BAC Options Chain 64.49 Put 64.00 8/21 No 0.19 0.21 0.19 -0.20 -51.29% 5,439 5,706 0.19 -0.28 13 74 None
AS Options Chain 33.28 Call 32.50 9/18 No 2.05 2.10 2.10 -0.45 -17.65% 5,405 909 0.56 0.52 3 20 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
HTZ Options Chain 2.27 Call 2.00 9/18 No 0.38 0.42 0.38 -0.04 -9.53% 5,381 44,118 1.10 0.66 11 21 None
ROST Options Chain 245.35 Put 220.00 9/18 Yes 3.00 3.30 3.00 +0.95 +46.35% 5,379 3,982 0.36 -0.17 12 58 None
MU Options Chain 971.66 Call 1,150.00 8/21 No 3.75 3.95 3.86 +2.29 +145.86% 5,367 3,983 0.76 0.10 18 75 None
NVDA Options Chain 225.16 Call 220.00 9/18 Yes 14.35 14.50 14.40 +0.85 +6.28% 5,367 39,815 0.39 0.63 13 58 None
HPE Options Chain 58.71 Call 60.00 11/20 Yes 7.35 7.50 7.45 -0.52 -6.53% 5,351 1,357 0.68 0.54 8 52 None
SPCX Options Chain 140.00 Call 146.00 8/21 No 6.95 7.05 6.95 +4.29 +161.28% 5,349 530 0.77 0.59 5 35 None
BAC Options Chain 64.49 Call 65.00 10/16 Yes 2.31 2.36 2.35 +0.20 +9.31% 5,330 15,426 0.22 0.50 13 74 None
IOVA Options Chain 6.98 Put 7.00 8/21 No 0.25 0.35 0.30 -0.05 -14.29% 5,314 25 0.90 -0.57 9 36 None
TSLA Options Chain 341.63 Call 337.50 8/21 No 7.70 7.85 7.88 -1.72 -17.92% 5,304 1,526 0.41 0.62 8 57 None
RKLB Options Chain 80.13 Call 85.00 8/21 No 2.23 2.31 2.30 +0.80 +53.34% 5,275 5,031 0.88 0.45 7 44 None
NVDA Options Chain 225.16 Put 217.50 8/21 No 0.53 0.54 0.53 -0.52 -49.53% 5,262 7,756 0.35 -0.16 13 58 None
SPCX Options Chain 140.00 Call 120.00 8/21 No 29.05 30.00 29.54 +9.22 +45.38% 5,252 20,693 1.17 0.98 5 35 None
CRWV Options Chain 105.26 Put 100.00 8/21 No 1.10 1.16 1.13 -0.95 -45.68% 5,233 8,215 0.88 -0.20 3 22 None
TSLA Options Chain 341.63 Call 335.00 8/19 No 7.70 7.85 7.75 -2.15 -21.72% 5,227 664 0.41 0.74 8 57 None
COIN Options Chain 148.95 Call 160.00 8/21 No 1.40 1.45 1.42 +0.11 +8.40% 5,218 13,733 0.69 0.25 6 55 None
SPCX Options Chain 140.00 Call 160.00 8/28 No 3.85 3.95 3.90 +2.20 +129.42% 5,202 3,804 0.73 0.30 5 35 None
AMZN Options Chain 262.65 Put 257.50 8/19 No 1.03 1.05 1.06 +0.05 +4.95% 5,194 2,309 0.29 -0.26 12 68 None
INDI Options Chain 4.68 Call 7.50 9/18 No 0.20 0.25 0.22 +0.07 +46.67% 5,193 524 1.39 0.27 6 29 None
NFLX Options Chain 78.16 Call 81.00 8/21 No 0.12 0.13 0.13 -0.25 -65.79% 5,174 10,176 0.38 0.08 7 56 None
BAC Options Chain 64.49 Call 65.00 8/21 No 0.47 0.49 0.47 +0.10 +27.03% 5,150 36,820 0.20 0.43 13 74 None
SPCX Options Chain 140.00 Call 143.00 8/21 No 8.85 9.00 8.90 +5.35 +150.71% 5,149 1,071 0.76 0.69 5 35 None
NVDA Options Chain 225.16 Call 240.00 9/18 Yes 5.35 5.40 5.40 +0.33 +6.51% 5,147 55,243 0.38 0.33 13 58 None
META Options Chain 590.27 Put 550.00 8/19 No 0.40 0.44 0.40 +0.10 +33.34% 5,144 344 0.37 -0.08 14 74 None
SPCX Options Chain 140.00 Put 110.00 9/25 No 1.30 1.41 1.35 -0.71 -34.47% 5,129 751 0.72 -0.09 5 35 None
HTZ Options Chain 2.27 Call 3.00 8/21 No 0.02 0.03 0.02 -0.03 -60.00% 5,098 84,799 2.13 0.02 11 21 None
ONDS Options Chain 9.24 Call 9.00 8/21 No 0.27 0.28 0.28 -0.25 -47.17% 5,090 28,052 0.88 0.51 9 38 None
NVDA Options Chain 225.16 Call 235.00 8/28 Yes 4.15 4.25 4.20 +0.40 +10.53% 5,070 15,550 0.47 0.34 13 58 None
NVDA Options Chain 225.16 Call 227.50 8/24 No 3.50 3.55 3.59 +0.45 +14.34% 5,069 2,643 0.29 0.45 13 58 None
FSLR Options Chain 226.00 Put 220.00 8/21 No 3.50 4.10 3.40 -0.30 -8.11% 5,068 4,810 0.51 -0.33 12 64 None
AMZN Options Chain 262.65 Call 275.00 8/21 No 0.25 0.27 0.27 -0.27 -50.00% 5,067 26,618 0.32 0.08 12 68 None
STUB Options Chain 8.05 Call 7.00 8/28 No 0.50 0.55 0.45 -0.60 -57.15% 5,050 339 0.72 0.62 3 16 None
CIFR Options Chain 17.86 Call 24.00 9/25 No 0.80 1.06 0.93 +0.12 +14.82% 5,036 75 1.06 0.28 5 39 None
QXO Options Chain 14.51 Put 11.50 9/04 No 0.05 0.15 0.10 0.00 0.00% 5,031 1,255 0.71 -0.09 3 17 None
BABA Options Chain 123.90 Call 150.00 9/18 Yes 1.11 1.14 1.15 +0.19 +19.80% 5,027 27,188 0.51 0.13 14 26 None
NN Options Chain 20.08 Call 20.00 9/18 No 2.05 2.20 2.20 -0.05 -2.23% 5,018 12,560 1.05 0.53 4 19 None
CIFR Options Chain 17.86 Call 20.00 8/21 No 0.35 0.36 0.35 +0.01 +2.95% 5,001 6,726 1.12 0.26 5 39 None
NVDA Options Chain 225.16 Put 230.00 8/21 No 4.80 4.90 4.80 -1.80 -27.28% 4,994 9,853 0.33 -0.68 13 58 None
TSLA Options Chain 341.63 Call 347.50 8/19 No 1.80 1.83 1.82 -1.68 -48.00% 4,984 823 0.42 0.30 8 57 None
BMNR Options Chain 18.06 Call 19.50 8/21 No 0.36 0.38 0.37 +0.13 +54.17% 4,948 3,551 0.79 0.38 12 36 None
SPCX Options Chain 140.00 Call 157.50 8/21 No 2.40 2.42 2.42 +1.65 +214.29% 4,928 1,054 0.82 0.26 5 35 None
TSLA Options Chain 341.63 Put 330.00 8/19 No 0.80 0.82 0.80 -0.51 -38.94% 4,908 895 0.41 -0.15 8 57 None
XPEV Options Chain 11.70 Call 12.00 8/21 No 0.24 0.29 0.27 +0.09 +50.00% 4,893 11,395 0.51 0.47 12 41 None
TSLA Options Chain 341.63 Put 332.50 8/19 No 1.21 1.23 1.22 -0.56 -31.47% 4,887 576 0.41 -0.20 8 57 None
NVDA Options Chain 225.16 Call 250.00 9/18 Yes 3.00 3.05 3.05 +0.22 +7.78% 4,882 50,909 0.38 0.21 13 58 None
BMNR Options Chain 18.06 Call 19.00 8/21 No 0.53 0.57 0.55 +0.21 +61.77% 4,853 24,680 0.78 0.51 12 36 None
HTZ Options Chain 2.27 Call 4.00 8/21 No 0.01 0.02 0.01 -0.02 -66.67% 4,850 38,997 3.25 0.00 11 21 None
AAPL Options Chain 305.77 Put 307.50 8/19 No 4.45 4.70 4.64 +1.19 +34.50% 4,849 180 0.23 -0.78 10 66 None
CRWV Options Chain 105.26 Call 115.00 8/21 No 1.50 1.54 1.52 +0.12 +8.58% 4,834 9,377 0.88 0.25 3 22 None
UBER Options Chain 75.95 Put 64.00 8/28 No 0.00 0.06 0.01 -0.03 -75.00% 4,815 1,579 0.48 -0.01 11 62 None
NVDA Options Chain 225.16 Put 205.00 8/21 No 0.14 0.15 0.14 -0.05 -26.32% 4,815 27,408 0.50 -0.03 13 58 None
AMZN Options Chain 262.65 Call 267.50 8/21 No 1.03 1.04 1.04 -0.80 -43.48% 4,807 4,329 0.30 0.24 12 68 None
MRVL Options Chain 221.60 Call 265.00 8/21 No 1.49 1.57 1.47 +1.09 +286.85% 4,801 3,695 0.87 0.14 10 60 None
NVDA Options Chain 225.16 Call 220.00 8/21 No 7.90 8.05 7.93 +0.96 +13.78% 4,801 59,569 0.34 0.79 13 58 None
RKLB Options Chain 80.13 Call 90.00 8/21 No 0.90 0.96 0.98 +0.35 +55.56% 4,774 6,842 0.89 0.24 7 44 None
BMNR Options Chain 18.06 Call 20.50 8/21 No 0.15 0.16 0.16 +0.05 +45.46% 4,741 1,491 0.80 0.19 12 36 None
CIFR Options Chain 17.86 Call 21.00 8/21 No 0.18 0.19 0.18 -0.01 -5.27% 4,724 2,213 1.14 0.15 5 39 None
AMZN Options Chain 262.65 Call 262.50 8/19 No 1.50 1.53 1.50 -1.46 -49.33% 4,712 638 0.29 0.41 12 68 None
MRVL Options Chain 221.60 Call 260.00 8/21 No 2.08 2.19 2.14 +1.56 +268.97% 4,711 9,041 0.86 0.18 10 60 None
SNXX Options Chain 16.19 Call 20.00 8/21 No 1.15 1.20 1.20 +0.76 +172.73% 4,699 4,360 2.03 0.50 3 18 None
SPCX Options Chain 140.00 Call 155.00 8/28 No 5.35 5.45 5.35 +2.94 +122.00% 4,698 3,721 0.72 0.39 5 35 None
IBKR Options Chain 92.06 Put 85.00 8/28 No 0.20 0.45 0.31 -0.04 -11.43% 4,695 84 0.42 -0.12 15 63 None
NBIS Options Chain 277.68 Put 210.00 8/21 No 0.35 0.41 0.36 -0.19 -34.55% 4,689 6,257 1.33 -0.03 3 22 None
SPCX Options Chain 140.00 Call 150.00 9/18 No 11.95 12.00 11.95 +4.62 +63.03% 4,685 34,881 0.67 0.52 5 35 None
APLD Options Chain 31.20 Call 32.00 8/21 No 0.92 0.95 0.92 -0.11 -10.68% 4,667 2,424 0.95 0.42 3 20 None
NFLX Options Chain 78.16 Put 76.00 8/21 No 0.87 0.89 0.87 +0.45 +107.15% 4,661 4,830 0.34 -0.41 7 56 None
MARA Options Chain 9.19 Call 9.50 8/21 No 0.31 0.32 0.32 +0.06 +23.08% 4,654 53,665 0.84 0.44 5 39 None
SKHY Options Chain 166.33 Call 200.00 9/18 No 8.40 8.70 8.50 +3.00 +54.55% 4,634 45,662 0.80 0.35 3 22 None
TSLA Options Chain 341.63 Put 350.00 8/19 No 10.25 10.45 10.31 -0.09 -0.87% 4,628 120 0.43 -0.76 8 57 None
CHYM Options Chain 32.34 Put 30.00 9/18 No 1.10 1.20 1.15 +0.06 +5.51% 4,611 272 0.52 -0.34 3 20 None
SPCX Options Chain 140.00 Call 180.00 10/16 No 7.10 7.25 7.20 +2.60 +56.53% 4,556 11,341 0.69 0.30 5 35 None
CORZ Options Chain 20.18 Call 23.00 9/11 No 0.57 0.85 0.67 -0.02 -2.90% 4,553 3 0.70 0.26 5 30 None
PTEN Options Chain 11.39 Call 13.00 9/18 No 0.20 0.35 0.28 +0.06 +27.28% 4,548 65 0.57 0.27 8 42 None
AMD Options Chain 515.70 Call 540.00 9/11 No 17.60 18.95 20.04 -1.75 -8.04% 4,546 5,525 0.54 0.40 11 61 None
BULL Options Chain 8.04 Call 9.00 9/11 No 0.27 0.31 0.27 +0.05 +22.73% 4,538 564 0.71 0.31 3 16 None
ASTS Options Chain 70.98 Call 80.00 8/21 No 0.65 0.69 0.66 -0.10 -13.16% 4,515 11,000 0.97 0.18 4 42 None
IREN Options Chain 44.06 Put 44.50 8/21 No 1.56 1.60 1.55 -0.66 -29.87% 4,483 703 0.94 -0.47 9 42 None
MARA Options Chain 9.19 Call 11.00 9/11 No 0.27 0.29 0.27 +0.01 +3.85% 4,482 254 0.78 0.25 5 39 None
NFLX Options Chain 78.16 Put 77.00 8/21 No 1.39 1.42 1.40 +0.66 +89.19% 4,481 4,907 0.34 -0.55 7 56 None
AAPL Options Chain 305.77 Call 307.50 8/21 No 1.57 1.61 1.60 -1.15 -41.82% 4,432 6,689 0.24 0.31 10 66 None
SPCX Options Chain 140.00 Call 150.00 9/04 No 9.10 9.30 9.15 +4.18 +84.11% 4,430 2,015 0.69 0.51 5 35 None
SOFI Options Chain 18.29 Call 20.00 8/28 No 0.12 0.13 0.12 -0.02 -14.29% 4,421 16,827 0.47 0.18 10 50 None
ONDS Options Chain 9.24 Call 9.50 8/21 No 0.12 0.13 0.12 -0.18 -60.00% 4,415 10,295 0.89 0.30 9 38 None
RDDT Options Chain 178.26 Call 180.00 8/21 No 1.96 2.10 2.05 -2.82 -57.91% 4,406 5,615 0.68 0.33 11 42 None
NVDA Options Chain 225.16 Call 235.00 8/19 No 0.25 0.26 0.26 -0.12 -31.58% 4,405 2,990 0.34 0.07 13 58 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
NOK Options Chain 10.76 Call 10.00 9/18 No 1.42 1.47 1.47 +0.19 +14.85% 4,391 55,325 0.62 0.75 11 45 None
MSFT Options Chain 495.40 Put 480.00 8/21 No 3.90 4.10 4.02 +2.41 +149.69% 4,386 8,242 0.28 -0.42 14 72 None
SNDK Options Chain 1,641.11 Put 1,500.00 8/21 No 4.20 4.40 4.26 -17.74 -80.64% 4,371 2,009 1.08 -0.05 3 22 None
ONDS Options Chain 9.24 Put 8.50 8/21 No 0.14 0.16 0.15 +0.02 +15.39% 4,350 5,540 0.83 -0.26 9 38 None
MU Options Chain 971.66 Call 1,080.00 8/21 No 13.55 14.30 14.05 +9.03 +179.88% 4,340 4,897 0.71 0.27 18 75 None
SKM Options Chain 38.51 Call 50.00 9/18 No 0.40 0.50 0.41 +0.01 +2.50% 4,332 11,146 0.70 0.12 10 52 None
HOOD Options Chain 95.56 Call 100.00 8/21 No 1.02 1.04 1.02 -0.28 -21.54% 4,324 19,987 0.62 0.26 11 53 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
TSLA Options Chain 341.63 Call 335.00 8/21 No 9.25 9.35 9.50 -1.64 -14.73% 4,317 4,698 0.41 0.69 8 57 None
SPCX Options Chain 140.00 Put 136.00 9/04 No 3.45 3.55 3.50 -3.39 -49.21% 4,312 3,763 0.68 -0.25 5 35 None
CBRS Options Chain 219.52 Put 105.00 8/21 No 0.00 0.05 0.05 -0.03 -37.50% 4,311 12,788 0.00 0.00 10 32 None
AAPL Options Chain 305.77 Put 302.50 8/21 No 2.38 2.42 2.39 +0.51 +27.13% 4,304 1,516 0.23 -0.45 10 66 None
SKM Options Chain 38.51 Call 55.00 9/18 No 0.00 0.25 0.20 +0.03 +17.65% 4,301 7,624 0.64 0.06 10 52 None
SLI Options Chain 2.38 Put 2.50 8/21 No 0.15 0.25 0.19 +0.04 +26.67% 4,273 3,309 1.46 -0.75 12 26 None
SLI Options Chain 2.38 Put 2.50 9/18 No 0.25 0.35 0.30 +0.05 +20.00% 4,273 822 0.76 -0.52 12 26 None
ORCL Options Chain 150.76 Call 250.00 10/16 Yes 0.78 0.88 0.82 -0.17 -17.18% 4,264 14,450 0.73 0.05 9 66 None
AAOI Options Chain 150.28 Call 180.00 8/21 No 2.15 2.35 2.25 +0.75 +50.00% 4,258 1,412 1.32 0.18 8 44 None
INTC Options Chain 103.06 Call 104.00 9/04 No 7.05 7.35 7.20 +1.30 +22.04% 4,246 486 0.66 0.56 5 55 None
EYPT Options Chain 14.75 Put 5.00 9/18 No 0.80 0.90 0.85 -0.10 -10.53% 4,244 7,979 1.19 -0.50 7 -2 None
NVDA Options Chain 225.16 Call 250.00 8/28 Yes 1.18 1.20 1.21 +0.09 +8.04% 4,238 18,201 0.48 0.14 13 58 None
NKE Options Chain 40.73 Call 39.50 8/21 No 0.48 0.49 0.49 -1.06 -68.39% 4,220 38 0.34 0.53 14 59 None
NVDA Options Chain 225.16 Call 210.00 8/21 No 17.25 17.40 17.35 +1.75 +11.22% 4,212 34,937 0.47 0.94 13 58 None
NKE Options Chain 40.73 Call 40.00 9/18 No 1.10 1.13 1.09 -0.79 -42.03% 4,195 5,229 0.33 0.45 14 59 None
TSLA Options Chain 341.63 Call 375.00 8/19 No 0.09 0.10 0.09 -0.23 -71.88% 4,189 248 0.60 0.02 8 57 None
NOK Options Chain 10.76 Call 11.50 9/04 No 0.45 0.48 0.46 +0.07 +17.95% 4,187 5,633 0.66 0.44 11 45 None
TSLA Options Chain 341.63 Call 370.00 8/21 No 0.44 0.45 0.47 -0.43 -47.78% 4,163 10,442 0.49 0.08 8 57 None
MU Options Chain 971.66 Call 1,020.00 8/19 No 28.50 29.55 29.00 +20.40 +237.21% 4,160 181 0.69 0.57 18 75 None
NFLX Options Chain 78.16 Call 78.00 8/21 No 0.52 0.53 0.53 -0.81 -60.45% 4,156 14,497 0.34 0.31 7 56 None
SPCX Options Chain 140.00 Put 150.00 8/21 No 5.10 5.15 5.09 -6.60 -56.46% 4,150 19,441 0.78 -0.54 5 35 None
MU Options Chain 971.66 Call 1,020.00 8/21 No 37.15 37.95 37.31 +22.31 +148.74% 4,117 1,562 0.70 0.56 18 75 None
GRAB Options Chain 3.62 Call 4.00 8/21 No 0.01 0.02 0.01 -0.02 -66.67% 4,116 12,851 0.71 0.03 16 43 None
NVDA Options Chain 225.16 Call 230.00 9/18 Yes 9.10 9.20 9.09 +0.55 +6.44% 4,115 35,426 0.38 0.47 13 58 None
IREN Options Chain 44.06 Call 65.00 9/18 Yes 0.96 1.08 1.00 +0.05 +5.27% 4,112 30,484 1.05 0.15 9 42 None
SMCI Options Chain 39.84 Put 35.00 8/21 No 0.24 0.25 0.23 +0.03 +15.00% 4,106 4,977 0.85 -0.16 15 54 None
META Options Chain 590.27 Call 620.00 8/21 No 0.45 0.47 0.47 -1.43 -75.27% 4,105 10,073 0.41 0.05 14 74 None
PLUG Options Chain 2.32 Put 2.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 4,095 2,287 0.88 -0.12 5 25 None
MU Options Chain 971.66 Put 700.00 8/21 No 0.05 0.07 0.06 -0.09 -60.00% 4,091 8,915 1.23 0.00 18 75 None
FCX Options Chain 66.50 Call 75.00 10/16 No 2.91 3.10 3.04 +0.70 +29.92% 4,089 7,105 0.48 0.37 10 63 None
AMC Options Chain 2.50 Call 2.50 8/21 No 0.06 0.07 0.06 -0.04 -40.00% 4,074 45,236 0.85 0.42 7 30 None
SPCX Options Chain 140.00 Put 144.00 8/21 No 2.42 2.45 2.44 -4.76 -66.12% 4,071 228 0.76 -0.34 5 35 None
SKHY Options Chain 166.33 Call 175.00 8/21 No 7.00 7.30 7.17 +3.56 +98.62% 4,069 7,348 0.88 0.56 3 22 None
NOK Options Chain 10.76 Call 11.00 8/21 No 0.35 0.38 0.36 +0.05 +16.13% 4,063 52,128 0.71 0.57 11 45 None
WDAY Options Chain 198.39 Call 210.00 12/18 Yes 12.80 13.50 13.65 -2.05 -13.06% 4,049 315 0.42 0.44 9 59 None
SOFI Options Chain 18.29 Call 22.00 9/18 No 0.16 0.17 0.16 -0.01 -5.89% 4,048 145,417 0.49 0.13 10 50 None
WBD Options Chain 27.75 Put 25.00 10/16 No 0.17 0.26 0.19 -0.03 -13.64% 4,036 178,608 0.27 -0.13 3 19 None
NVDA Options Chain 225.16 Put 222.50 8/21 No 1.39 1.41 1.42 -0.96 -40.34% 4,033 5,923 0.33 -0.30 13 58 None
AMZN Options Chain 262.65 Call 272.50 8/21 No 0.41 0.42 0.40 -0.41 -50.62% 4,029 8,812 0.31 0.12 12 68 None
INDI Options Chain 4.68 Call 4.50 8/21 No 0.60 0.70 0.65 +0.18 +38.30% 4,020 8,617 1.73 0.75 6 29 None
TSLA Options Chain 341.63 Call 342.50 8/21 No 5.15 5.25 5.22 -1.63 -23.80% 4,006 3,689 0.41 0.49 8 57 None
HIVE Options Chain 2.69 Call 3.00 8/21 No 0.10 0.15 0.10 0.00 0.00% 3,998 7,354 1.13 0.48 6 33 None
BURL Options Chain 355.32 Put 295.00 10/02 Yes 2.55 6.00 4.20 % 3,991 0 0.40 -0.15 7 57 None
SNDK Options Chain 1,641.11 Put 1,700.00 8/21 No 38.40 38.90 37.56 -72.44 -65.86% 3,989 2,130 1.01 -0.24 3 22 None
INTC Options Chain 103.06 Call 104.00 8/19 No 3.00 3.20 2.90 +0.90 +45.00% 3,981 349 0.65 0.58 5 55 None
NUAI Options Chain 5.11 Call 6.00 8/21 No 0.15 0.25 0.24 -0.01 -4.00% 3,973 18,743 1.95 0.27 3 16 None
KLAR Options Chain 20.79 Put 15.50 8/21 No 0.10 0.15 0.12 -0.03 -20.00% 3,968 61 1.63 -0.08 3 19 None
SNDK Options Chain 1,641.11 Put 1,600.00 8/21 No 13.90 14.20 14.00 -40.34 -74.24% 3,966 3,597 1.03 -0.11 3 22 None
PLTR Options Chain 174.04 Put 175.00 8/21 No 3.15 3.25 3.20 -1.28 -28.58% 3,937 4,360 0.48 -0.49 11 51 None
NN Options Chain 20.08 Put 15.00 9/04 No 0.15 0.20 0.20 -0.15 -42.86% 3,932 188 0.95 -0.12 4 19 None
AMZN Options Chain 262.65 Call 262.50 8/21 No 2.47 2.49 2.51 -1.32 -34.47% 3,855 1,382 0.29 0.44 12 68 None
SPCX Options Chain 140.00 Put 125.00 8/21 No 0.14 0.15 0.14 -0.42 -75.00% 3,826 56,466 0.86 -0.04 5 35 None
SMCI Options Chain 39.84 Call 38.00 8/21 No 1.62 1.66 1.65 -0.98 -37.27% 3,814 6,782 0.86 0.54 15 54 None
EYPT Options Chain 14.75 Put 5.00 8/21 No 0.60 0.70 0.60 +0.30 +100.00% 3,806 10,613 2.06 -0.62 7 -2 None
PDD Options Chain 85.04 Put 85.00 8/21 No 0.94 1.00 0.98 -0.52 -34.67% 3,804 11,410 0.33 -0.38 15 25 None
BB Options Chain 8.89 Call 9.00 8/21 No 0.09 0.10 0.10 -0.11 -52.39% 3,801 4,955 0.62 0.30 12 39 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
ONDS Options Chain 9.24 Put 9.00 8/21 No 0.39 0.40 0.40 +0.11 +37.94% 3,786 10,912 0.86 -0.49 9 38 None
AAP Options Chain 56.55 Call 62.50 8/21 Yes 1.10 1.50 1.45 -0.20 -12.13% 3,782 8,979 1.44 0.28 10 45 None
LEN Options Chain 86.83 Call 89.00 8/21 No 0.50 0.75 0.65 -0.30 -31.58% 3,774 3,985 0.42 0.27 15 69 None
TSM Options Chain 426.35 Call 440.00 8/21 No 4.50 4.85 4.60 +2.05 +80.40% 3,762 10,532 0.35 0.34 23 66
Dividend Stock List
AAP Options Chain 56.55 Call 53.00 8/21 Yes 4.90 5.60 5.60 -0.02 -0.36% 3,761 6,676 1.49 0.67 10 45 None
ASST Options Chain 12.31 Put 11.50 8/21 No 0.06 0.09 0.06 -0.16 -72.73% 3,745 861 0.95 -0.12 9 27 None
IREN Options Chain 44.06 Call 45.00 8/21 No 1.78 1.84 1.81 +0.23 +14.56% 3,745 12,930 0.97 0.49 9 42 None
SNDK Options Chain 1,641.11 Call 2,100.00 8/21 No 7.40 7.60 7.70 +4.80 +165.52% 3,743 1,289 1.08 0.12 3 22 None
XPEV Options Chain 11.70 Call 17.00 9/18 Yes 0.04 0.06 0.04 0.00 0.00% 3,743 21,192 0.66 0.04 12 41 None
MSTR Options Chain 93.04 Put 95.00 8/21 No 1.95 2.02 1.96 -2.19 -52.78% 3,739 5,216 0.72 -0.34 4 53 None
AMZN Options Chain 262.65 Call 270.00 8/28 No 1.95 2.05 1.98 -0.72 -26.67% 3,728 2,480 0.29 0.27 12 68 None
RUN Options Chain 10.19 Call 11.00 9/18 No 0.36 0.39 0.37 -0.15 -28.85% 3,721 23,986 0.65 0.38 10 46 None
AS Options Chain 33.28 Call 35.00 8/21 No 0.65 0.85 0.75 -0.20 -21.06% 3,713 11,533 1.21 0.28 3 20 None
SPCX Options Chain 140.00 Call 144.00 8/21 No 8.10 8.35 8.24 +4.99 +153.54% 3,711 1,524 0.76 0.66 5 35 None
MU Options Chain 971.66 Call 1,030.00 8/21 No 31.90 32.70 32.21 +19.62 +155.84% 3,706 2,715 0.70 0.50 18 75 None
NVDA Options Chain 225.16 Call 240.00 8/24 No 0.47 0.50 0.48 -0.06 -11.12% 3,705 3,671 0.31 0.10 13 58 None
TSLA Options Chain 341.63 Put 350.00 8/21 No 11.50 11.60 11.34 -0.06 -0.53% 3,702 7,860 0.42 -0.70 8 57 None
SPCX Options Chain 140.00 Call 187.50 8/21 No 0.08 0.12 0.10 +0.01 +11.12% 3,698 10 1.02 0.02 5 35 None
MSFT Options Chain 495.40 Put 475.00 8/21 No 2.39 2.48 2.45 +1.46 +147.48% 3,695 4,921 0.29 -0.29 14 72 None
NOW Options Chain 123.95 Call 130.00 8/21 No 0.36 0.37 0.37 -0.88 -70.40% 3,681 9,395 0.62 0.11 8 56 None
SPCX Options Chain 140.00 Put 146.00 8/21 No 3.15 3.25 3.19 -5.36 -62.69% 3,677 144 0.76 -0.41 5 35 None
SPCX Options Chain 140.00 Put 120.00 8/21 No 0.08 0.09 0.08 -0.19 -70.37% 3,674 22,525 0.95 -0.02 5 35 None
MSFT Options Chain 495.40 Call 490.00 8/21 No 3.00 3.15 3.02 -5.88 -66.07% 3,654 8,417 0.28 0.31 14 72 None
CCXI Options Chain 17.16 Call 20.00 8/21 No 0.70 0.80 0.76 +0.11 +16.93% 3,653 6,945 1.87 0.35 3 18 None
SPCX Options Chain 140.00 Call 175.00 8/21 No 0.38 0.40 0.40 +0.25 +166.67% 3,637 9,755 0.92 0.05 5 35 None
NOK Options Chain 10.76 Call 12.00 8/21 No 0.07 0.09 0.08 -0.01 -11.12% 3,634 59,651 0.78 0.19 11 45 None
LEN Options Chain 86.83 Call 93.00 8/21 No 0.05 0.25 0.15 -0.05 -25.00% 3,633 4,038 0.45 0.07 15 69 None
NVDA Options Chain 225.16 Call 245.00 8/28 Yes 1.83 1.86 1.88 +0.20 +11.91% 3,628 15,949 0.48 0.19 13 58 None
META Options Chain 590.27 Call 600.00 8/21 No 1.60 1.68 1.63 -4.45 -73.20% 3,620 13,618 0.37 0.15 14 74 None
EYPT Options Chain 14.75 Put 7.50 8/21 No 2.85 3.10 2.97 +1.96 +194.06% 3,604 6,707 4.05 -0.99 7 -2 None
SMCI Options Chain 39.84 Call 45.00 8/21 No 0.14 0.15 0.14 -0.18 -56.25% 3,603 15,565 1.00 0.07 15 54 None
NOK Options Chain 10.76 Call 11.50 8/21 No 0.16 0.18 0.17 0.00 0.00% 3,603 6,492 0.73 0.34 11 45 None
ACHR Options Chain 6.62 Call 7.00 8/21 No 0.06 0.07 0.06 -0.11 -64.71% 3,594 18,497 0.94 0.20 7 37 None
SMCI Options Chain 39.84 Call 41.00 8/21 No 0.56 0.59 0.57 -0.56 -49.56% 3,576 23,175 0.91 0.25 15 54 None
BRUN Options Chain 22.93 Call 25.00 9/18 No 2.25 2.80 2.40 -0.20 -7.70% 3,571 971 1.16 0.49 6 22 None
ASTS Options Chain 70.98 Call 85.00 8/21 No 0.26 0.28 0.25 -0.13 -34.22% 3,552 12,739 1.03 0.07 4 42 None
MSTR Options Chain 93.04 Call 105.00 8/21 No 0.75 0.81 0.76 +0.30 +65.22% 3,546 24,921 0.77 0.20 4 53 None
SPCX Options Chain 140.00 Put 128.00 8/21 No 0.20 0.21 0.22 -0.68 -75.56% 3,543 2,414 0.82 -0.05 5 35 None
SAN Options Chain 14.80 Put 15.00 8/21 No 0.35 0.50 0.37 -0.03 -7.50% 3,521 5,009 0.28 -0.77 9 45 None
AAL Options Chain 14.84 Put 14.50 8/21 No 0.21 0.23 0.22 +0.05 +29.42% 3,518 6,978 0.44 -0.43 5 40 None
CRM Options Chain 196.21 Put 175.00 8/21 No 0.28 0.32 0.30 +0.17 +130.77% 3,515 5,000 0.55 -0.04 15 70 None
TSLA Options Chain 341.63 Call 355.00 8/21 No 1.62 1.65 1.66 -1.02 -38.06% 3,514 8,126 0.43 0.20 8 57 None
NVDA Options Chain 225.16 Call 245.00 9/18 Yes 4.00 4.10 4.07 +0.31 +8.25% 3,508 33,398 0.38 0.27 13 58 None
SNXX Options Chain 16.19 Call 19.50 8/21 No 1.30 1.35 1.40 +0.97 +225.59% 3,501 23 2.03 0.55 3 18 None
SPCX Options Chain 140.00 Call 155.00 9/18 No 9.75 9.95 9.90 +4.10 +70.69% 3,470 12,721 0.67 0.45 5 35 None
SPCX Options Chain 140.00 Call 142.00 8/21 No 9.50 9.80 9.50 +5.51 +138.10% 3,469 927 0.77 0.72 5 35 None
NFLX Options Chain 78.16 Call 83.00 8/21 No 0.05 0.06 0.06 -0.09 -60.00% 3,460 4,398 0.42 0.03 7 56 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SPCX Options Chain 140.00 Put 120.00 8/28 No 0.40 0.42 0.41 -0.52 -55.92% 3,456 7,526 0.78 -0.04 5 35 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
TSLA Options Chain 341.63 Call 360.00 8/19 No 0.34 0.35 0.34 -0.69 -66.99% 3,445 1,610 0.48 0.11 8 57 None
MU Options Chain 971.66 Call 1,130.00 8/21 No 5.40 5.65 5.35 +3.16 +144.30% 3,444 729 0.75 0.13 18 75 None
WULF Options Chain 17.38 Call 18.00 8/28 No 0.87 0.96 0.83 -0.10 -10.76% 3,433 847 0.85 0.44 2 38 None
INTC Options Chain 103.06 Call 106.00 8/21 No 3.00 3.10 3.06 +0.99 +47.83% 3,424 3,871 0.70 0.46 5 55 None
AMC Options Chain 2.50 Call 3.00 8/21 No 0.01 0.02 0.02 -0.01 -33.34% 3,424 97,116 1.37 0.02 7 30 None
PLTR Options Chain 174.04 Call 172.50 8/21 No 5.85 5.95 5.85 +0.90 +18.19% 3,415 2,157 0.50 0.61 11 51 None
MSTR Options Chain 93.04 Call 110.00 8/21 No 0.32 0.34 0.35 +0.13 +59.10% 3,406 9,311 0.83 0.09 4 53 None
NVDA Options Chain 225.16 Call 235.00 9/18 Yes 7.00 7.10 7.10 +0.48 +7.26% 3,396 24,461 0.38 0.40 13 58 None
RIVN Options Chain 15.36 Call 15.50 8/21 No 0.13 0.14 0.13 -0.18 -58.07% 3,394 2,437 0.54 0.28 6 37 None
NVDA Options Chain 225.16 Put 210.00 8/21 No 0.19 0.20 0.19 -0.13 -40.63% 3,389 29,893 0.42 -0.06 13 58 None
NBIS Options Chain 277.68 Call 320.00 8/21 No 2.25 2.39 2.35 -1.60 -40.51% 3,375 4,200 1.20 0.12 3 22 None
NVDA Options Chain 225.16 Call 260.00 8/21 No 0.01 0.02 0.02 -0.03 -60.00% 3,373 26,005 0.49 0.00 13 58 None
PLUG Options Chain 2.32 Call 2.50 8/21 No 0.02 0.03 0.03 -0.01 -25.00% 3,371 13,761 1.04 0.21 5 25 None
AAPL Options Chain 305.77 Call 315.00 8/19 No 0.10 0.11 0.10 -0.28 -73.69% 3,368 3,061 0.28 0.03 10 66 None
AAPL Options Chain 305.77 Call 325.00 8/21 No 0.06 0.07 0.06 -0.08 -57.15% 3,359 20,055 0.31 0.02 10 66 None
AMZN Options Chain 262.65 Call 272.50 8/26 No 1.03 1.09 1.07 -0.47 -30.52% 3,352 76 0.28 0.18 12 68 None
OPEN Options Chain 3.64 Call 3.50 8/28 No 0.23 0.24 0.25 -0.01 -3.85% 3,351 2,204 0.76 0.63 5 31 None
SNXX Options Chain 16.19 Call 22.00 8/21 No 0.60 0.70 0.65 +0.45 +225.00% 3,328 2,086 2.08 0.33 3 18 None
UPWK Options Chain 8.48 Put 10.00 8/21 No 1.75 2.00 1.90 +0.36 +23.38% 3,305 6,273 1.33 -1.00 10 44 None
HOOD Options Chain 95.56 Call 105.00 8/21 No 0.31 0.33 0.32 -0.18 -36.00% 3,293 8,997 0.66 0.10 11 53 None
NBIS Options Chain 277.68 Put 250.00 8/21 No 4.05 4.35 4.26 -0.79 -15.65% 3,293 5,165 1.16 -0.23 3 22 None
RKLB Options Chain 80.13 Call 100.00 8/21 No 0.12 0.14 0.14 +0.03 +27.28% 3,292 13,640 0.96 0.04 7 44 None
CSCO Options Chain 113.47 Call 115.00 8/21 No 0.67 0.71 0.69 +0.01 +1.48% 3,289 7,276 0.35 0.27 10 62 None
NVDA Options Chain 225.16 Call 275.00 8/21 No 0.01 0.02 0.02 0.00 0.00% 3,287 11,852 0.66 0.00 13 58 None
BA Options Chain 231.82 Put 210.00 9/25 No 2.12 2.40 2.28 +0.23 +11.22% 3,264 61 0.30 -0.18 8 54 None
NFLX Options Chain 78.16 Call 79.00 8/21 No 0.31 0.32 0.32 -0.60 -65.22% 3,260 11,916 0.35 0.20 7 56 None
SPCX Options Chain 140.00 Put 149.00 8/21 No 4.55 4.60 4.57 -6.65 -59.27% 3,242 33 0.77 -0.51 5 35 None
CRWV Options Chain 105.26 Call 105.00 8/21 No 5.35 5.60 5.47 +0.99 +22.10% 3,233 4,404 0.85 0.62 3 22 None
MSTR Options Chain 93.04 Put 90.00 8/21 No 0.59 0.63 0.61 -1.04 -63.03% 3,230 11,954 0.73 -0.13 4 53 None
CVNA Options Chain 75.45 Put 50.00 11/20 No 1.23 1.34 1.28 +0.18 +16.37% 3,227 9,473 0.66 -0.09 7 46 None
AAPL Options Chain 305.77 Put 305.00 8/19 No 2.78 2.90 2.78 +0.46 +19.83% 3,221 800 0.23 -0.62 10 66 None
SOFI Options Chain 18.29 Call 19.50 8/28 No 0.20 0.21 0.22 -0.01 -4.35% 3,197 10,982 0.47 0.26 10 50 None
TSLA Options Chain 341.63 Call 330.00 8/19 No 11.50 12.40 12.37 -1.28 -9.38% 3,197 2,585 0.39 0.85 8 57 None
SOFI Options Chain 18.29 Call 18.00 8/21 No 0.57 0.58 0.59 +0.02 +3.51% 3,193 39,247 0.48 0.68 10 50 None
F Options Chain 14.37 Put 13.00 9/18 No 0.10 0.12 0.10 -0.02 -16.67% 3,190 23,813 0.32 -0.17 9 48 None
MSTR Options Chain 93.04 Put 85.00 8/21 No 0.17 0.19 0.18 -0.40 -68.97% 3,186 7,269 0.80 -0.06 4 53 None
SNAP Options Chain 5.43 Call 5.50 8/21 No 0.04 0.05 0.04 -0.07 -63.64% 3,184 8,091 0.63 0.21 8 31 None
BYND Options Chain 13.47 Call 0.50 8/28 No 0.02 0.05 0.05 -0.02 -28.58% 3,180 8,666 10 28 None
SOUN Options Chain 7.43 Call 8.00 8/28 No 0.07 0.08 0.08 -0.10 -55.56% 3,177 3,481 0.76 0.19 3 16 None
RIVN Options Chain 15.36 Put 15.00 8/21 No 0.33 0.36 0.37 +0.18 +94.74% 3,176 9,141 0.50 -0.50 6 37 None
UBER Options Chain 75.95 Call 80.00 8/21 No 0.15 0.16 0.15 -0.03 -16.67% 3,175 21,207 0.38 0.12 11 62 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
INDI Options Chain 4.68 Call 4.00 8/21 No 1.00 1.10 1.11 +0.31 +38.75% 3,170 6,929 1.72 0.90 6 29 None
SNDK Options Chain 1,641.11 Call 2,200.00 8/21 No 3.60 3.80 3.73 +2.29 +159.03% 3,167 2,072 1.12 0.07 3 22 None
MSTR Options Chain 93.04 Call 102.00 8/21 No 1.27 1.35 1.31 +0.58 +79.46% 3,165 8,269 0.74 0.31 4 53 None
AMC Options Chain 2.50 Call 2.50 9/18 No 0.23 0.24 0.22 -0.03 -12.00% 3,164 16,495 0.81 0.52 7 30 None
AMZN Options Chain 262.65 Call 275.00 8/28 No 1.07 1.14 1.11 -0.43 -27.93% 3,162 12,334 0.29 0.17 12 68 None
SNDK Options Chain 1,641.11 Put 850.00 8/21 No 0.00 0.10 0.05 -0.05 -50.00% 3,152 4,168 2.33 0.00 3 22 None
NFLX Options Chain 78.16 Call 83.00 9/18 No 0.88 0.91 0.90 -0.50 -35.72% 3,149 6,432 0.32 0.23 7 56 None
TSM Options Chain 426.35 Call 455.00 8/21 No 1.13 1.23 1.20 +0.50 +71.43% 3,149 1,359 0.37 0.11 23 66
Dividend Stock List
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
VZ Options Chain 48.48 Call 50.00 9/18 No 0.60 0.65 0.61 -0.09 -12.86% 3,135 24,896 0.22 0.34 8 64 None
DELL Options Chain 490.81 Call 500.00 8/21 No 6.45 6.60 6.55 -7.00 -51.67% 3,129 5,337 0.71 0.33 13 56 None
SPCX Options Chain 140.00 Call 160.00 9/18 No 8.05 8.15 8.10 +3.43 +73.45% 3,128 20,868 0.68 0.39 5 35 None
TSLA Options Chain 341.63 Put 335.00 8/21 No 3.20 3.25 3.21 -0.34 -9.58% 3,127 3,130 0.41 -0.31 8 57 None
GOOG Options Chain 344.78 Put 340.00 8/21 No 3.35 3.45 3.39 +0.24 +7.62% 3,120 4,915 0.29 -0.47 15 73 None
NKE Options Chain 40.73 Call 50.00 9/18 No 0.04 0.05 0.04 -0.05 -55.56% 3,113 21,773 0.40 0.02 14 59 None
COIN Options Chain 148.95 Call 170.00 9/18 No 4.90 5.05 5.00 +0.40 +8.70% 3,113 15,804 0.64 0.30 6 55 None
SPCX Options Chain 140.00 Put 155.00 8/21 No 8.20 8.30 8.33 -8.03 -49.09% 3,102 13,050 0.80 -0.68 5 35 None
TSLA Options Chain 341.63 Call 347.50 8/21 No 3.30 3.35 3.35 -1.50 -30.93% 3,098 2,232 0.42 0.36 8 57 None
OPEN Options Chain 3.64 Call 4.50 9/04 No 0.04 0.07 0.06 0.00 0.00% 3,097 1,173 0.82 0.15 5 31 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
SOFI Options Chain 18.29 Call 20.00 9/18 No 0.44 0.45 0.44 -0.02 -4.35% 3,084 34,839 0.47 0.29 10 50 None
SOUN Options Chain 7.43 Call 8.00 8/21 No 0.02 0.03 0.03 -0.06 -66.67% 3,076 56,024 0.88 0.10 3 16 None