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 217.50 Call 225.00 8/14 No 1.98 2.01 2.00 +1.35 +207.70% 82,130 60,341 0.36 0.43 17 63 None
SPCX Options Chain 132.98 Call 140.00 8/14 No 5.20 5.30 5.27 +3.51 +199.44% 37,531 18,250 0.84 0.44 2 35 None
NOK Options Chain 9.44 Call 12.00 9/18 No 0.36 0.37 0.36 +0.21 +140.00% 28,686 39,589 0.66 0.29 12 46 None
NVDA Options Chain 217.50 Call 230.00 8/14 No 0.59 0.60 0.60 +0.40 +200.00% 28,004 38,824 0.37 0.17 17 63 None
NVDA Options Chain 217.50 Call 222.50 8/14 No 3.30 3.35 3.29 +2.15 +188.60% 27,578 13,970 0.37 0.59 17 63 None
NVDA Options Chain 217.50 Call 220.00 8/14 No 4.95 5.10 4.94 +3.03 +158.64% 25,993 17,354 0.38 0.72 17 63 None
NVDA Options Chain 217.50 Call 230.00 8/21 No 2.33 2.35 2.34 +1.24 +112.73% 25,291 90,638 0.33 0.32 17 63 None
NVDA Options Chain 217.50 Call 227.50 8/14 No 1.10 1.12 1.12 +0.75 +202.71% 24,854 35,696 0.37 0.29 17 63 None
SLS Options Chain 11.05 Put 5.00 10/16 Yes 0.70 0.80 0.75 -0.40 -34.79% 24,517 14,608 2.25 -0.10 8 34 None
VRT Options Chain 281.81 Put 210.00 8/21 No 0.01 0.18 0.06 -0.01 -14.29% 23,835 24,902 0.81 0.00 8 55 None
NVDA Options Chain 217.50 Put 220.00 8/14 No 1.08 1.10 1.09 -3.23 -74.77% 23,425 13,846 0.38 -0.28 17 63 None
NOK Options Chain 9.44 Call 11.00 8/21 No 0.20 0.22 0.22 +0.18 +450.00% 22,752 39,841 0.68 0.33 12 46 None
PLTR Options Chain 174.41 Put 162.50 8/14 No 0.60 0.61 0.61 +0.28 +84.85% 22,468 16,491 0.56 -0.18 11 52 None
IREN Options Chain 39.75 Call 50.00 8/14 No 0.05 0.07 0.07 +0.03 +75.00% 22,181 6,514 1.19 0.07 10 44 None
TSLA Options Chain 332.81 Call 330.00 8/14 No 2.67 2.70 2.69 -3.76 -58.30% 21,442 9,397 0.42 0.31 9 58 None
PLTR Options Chain 174.41 Put 170.00 8/14 No 2.97 3.05 2.99 +1.57 +110.57% 20,929 12,692 0.54 -0.55 11 52 None
SMCI Options Chain 31.60 Call 40.00 8/14 Yes 0.20 0.21 0.18 -0.31 -63.27% 20,826 18,266 1.15 0.12 14 54 None
SMCI Options Chain 31.60 Call 35.00 8/14 Yes 1.76 1.82 1.70 +0.41 +31.79% 19,680 19,573 0.98 0.64 14 54 None
PLTR Options Chain 174.41 Put 165.00 8/14 No 1.07 1.09 1.09 +0.56 +105.66% 18,850 11,561 0.55 -0.29 11 52 None
AAPL Options Chain 304.91 Call 305.00 8/14 No 1.07 1.10 1.10 -1.73 -61.14% 18,666 8,383 0.26 0.27 9 65 None
NVDA Options Chain 217.50 Put 222.50 8/14 No 1.87 1.90 1.89 -4.09 -68.40% 17,964 2,852 0.37 -0.41 17 63 None
TSLA Options Chain 332.81 Put 325.00 8/14 No 3.20 3.25 3.22 +1.40 +76.93% 17,272 2,286 0.41 -0.51 9 58 None
CRWV Options Chain 90.32 Call 100.00 8/21 No 11.20 11.70 11.49 +7.54 +190.89% 17,005 61,088 0.87 0.72 3 21 None
AAPL Options Chain 304.91 Put 300.00 8/14 No 1.59 1.62 1.61 +0.58 +56.32% 16,976 9,253 0.26 -0.41 9 65 None
TSLA Options Chain 332.81 Put 320.00 8/14 No 1.51 1.54 1.54 +0.66 +75.00% 16,877 3,280 0.41 -0.32 9 58 None
SKHY Options Chain 141.65 Put 80.00 8/21 No 0.00 0.05 0.03 -0.02 -40.00% 16,732 19,280 1.62 0.00 3 22 None
AMZN Options Chain 272.27 Call 280.00 8/21 No 1.30 1.35 1.34 -1.01 -42.98% 16,043 44,614 0.29 0.19 12 68 None
SMCI Options Chain 31.60 Call 36.00 8/14 Yes 1.22 1.25 1.24 +0.17 +15.89% 16,022 6,826 1.01 0.50 14 54 None
NVDA Options Chain 217.50 Call 225.00 8/21 No 4.25 4.30 4.25 +2.08 +95.86% 15,827 43,430 0.33 0.48 17 63 None
SPCX Options Chain 132.98 Call 150.00 8/14 No 1.54 1.57 1.55 +1.03 +198.08% 15,742 24,267 0.93 0.14 2 35 None
TSLA Options Chain 332.81 Call 335.00 8/14 No 1.36 1.38 1.36 -2.59 -65.57% 15,568 16,997 0.43 0.18 9 58 None
AAPL Options Chain 304.91 Call 302.50 8/14 No 2.00 2.04 2.00 -2.21 -52.50% 15,550 1,045 0.26 0.42 9 65 None
NOK Options Chain 9.44 Call 14.00 9/18 No 0.12 0.14 0.13 +0.07 +116.67% 15,424 15,593 0.70 0.12 12 46 None
PLTR Options Chain 174.41 Put 167.50 8/14 No 1.84 1.87 1.86 +0.99 +113.80% 15,375 8,288 0.54 -0.42 11 52 None
TSLA Options Chain 332.81 Call 327.50 8/14 No 3.65 3.70 3.69 -4.25 -53.53% 15,113 4,218 0.41 0.40 9 58 None
SPCX Options Chain 132.98 Call 145.00 8/14 No 2.89 2.93 2.91 +1.96 +206.32% 15,109 13,762 0.88 0.26 2 35 None
CRWV Options Chain 90.32 Call 110.00 8/14 No 3.30 3.55 3.44 +2.29 +199.13% 14,952 8,430 1.15 0.39 3 21 None
NOK Options Chain 9.44 Call 15.00 9/18 No 0.08 0.09 0.09 +0.05 +125.00% 14,781 72,138 0.74 0.08 12 46 None
MU Options Chain 868.52 Call 1,000.00 8/14 No 2.33 2.41 2.33 +1.51 +184.15% 14,696 12,149 0.78 0.10 13 68 None
PLTR Options Chain 174.41 Call 180.00 8/14 No 0.24 0.26 0.25 -1.18 -82.52% 14,650 18,507 0.56 0.07 11 52 None
SMCI Options Chain 31.60 Call 37.00 8/14 Yes 0.79 0.85 0.80 -0.06 -6.98% 14,632 5,139 1.04 0.37 14 54 None
NVDA Options Chain 217.50 Call 222.50 8/28 Yes 8.85 9.00 8.80 +2.88 +48.65% 14,394 2,577 0.43 0.55 17 63 None
TSLA Options Chain 332.81 Call 325.00 8/14 No 4.90 4.95 4.95 -4.75 -48.97% 14,342 6,738 0.41 0.49 9 58 None
INTC Options Chain 97.71 Call 105.00 8/14 No 0.88 0.93 0.94 +0.35 +59.33% 14,238 11,277 0.83 0.33 5 54 None
NVDA Options Chain 217.50 Call 242.50 8/28 Yes 2.16 2.23 2.20 +0.98 +80.33% 14,197 272 0.43 0.20 17 63 None
IREN Options Chain 39.75 Call 43.00 8/14 No 1.07 1.11 1.10 +0.56 +103.71% 14,166 5,188 1.13 0.55 10 44 None
NVDA Options Chain 217.50 Put 215.00 8/14 No 0.34 0.35 0.36 -1.50 -80.65% 13,907 19,858 0.40 -0.11 17 63 None
TSLA Options Chain 332.81 Put 330.00 8/14 No 5.90 6.00 5.97 +2.42 +68.17% 13,898 5,394 0.42 -0.69 9 58 None
AAPL Options Chain 304.91 Put 305.00 8/14 No 4.30 4.55 4.46 +1.58 +54.87% 13,825 6,511 0.25 -0.73 9 65 None
ONDS Options Chain 9.74 Call 10.00 8/14 Yes 0.53 0.55 0.53 +0.03 +6.00% 13,733 18,335 2.06 0.48 9 38 None
CRWV Options Chain 90.32 Call 120.00 8/14 No 0.77 0.84 0.80 +0.40 +100.00% 13,590 4,116 1.14 0.11 3 21 None
MS Options Chain 215.07 Call 230.00 8/14 No 0.06 0.08 0.06 +0.03 +100.00% 13,413 365 0.35 0.04 14 75 None
RIVN Options Chain 16.36 Call 16.50 8/14 No 0.09 0.10 0.10 -0.18 -64.29% 13,341 8,035 0.57 0.29 7 35 None
NOK Options Chain 9.44 Call 12.00 8/21 No 0.06 0.07 0.07 +0.05 +250.00% 13,337 58,909 0.71 0.13 12 46 None
CARR Options Chain 63.62 Put 56.00 9/11 No 0.00 1.70 0.30 % 13,300 0 0.68 -0.09 8 57 None
DGXX Options Chain 3.79 Call 6.00 9/18 No 0.15 0.20 0.18 +0.03 +20.00% 13,158 1,756 1.15 0.24 3 14 None
DGXX Options Chain 3.79 Call 7.00 9/18 No 0.05 0.10 0.10 +0.04 +66.67% 13,050 11,272 1.23 0.14 3 14 None
HTZ Options Chain 2.45 Call 2.50 9/04 No 0.29 0.35 0.35 -0.02 -5.41% 13,031 2,066 1.55 0.56 10 21 None
NVDA Options Chain 217.50 Call 240.00 8/28 Yes 2.64 2.71 2.66 +1.17 +78.53% 12,734 18,743 0.43 0.24 17 63 None
SPCX Options Chain 132.98 Put 115.00 8/21 No 0.32 0.33 0.32 -0.56 -63.64% 12,709 17,307 0.76 -0.06 2 35 None
CRWV Options Chain 90.32 Call 115.00 8/14 No 1.69 1.79 1.69 +1.02 +152.24% 12,694 3,835 1.15 0.23 3 21 None
SMCI Options Chain 31.60 Call 40.00 8/21 Yes 0.61 0.69 0.64 -0.03 -4.48% 12,498 20,960 0.84 0.24 14 54 None
PLTR Options Chain 174.41 Call 170.00 8/21 No 4.75 4.90 4.77 -3.78 -44.22% 12,329 15,933 0.47 0.48 11 52 None
AAPL Options Chain 304.91 Call 312.50 8/14 No 0.14 0.15 0.15 -0.40 -72.73% 12,245 10,243 0.29 0.05 9 65 None
PLTR Options Chain 174.41 Call 170.00 8/14 No 2.50 2.54 2.49 -3.86 -60.79% 12,225 11,679 0.54 0.45 11 52 None
NVDA Options Chain 217.50 Call 245.00 8/28 Yes 1.77 1.84 1.80 +0.87 +93.55% 12,033 8,325 0.43 0.17 17 63 None
NBIS Options Chain 208.50 Call 230.00 8/14 No 13.75 14.30 14.00 +11.15 +391.23% 11,902 2,925 1.27 0.60 3 22 None
NVDA Options Chain 217.50 Call 215.00 8/21 No 10.55 10.70 10.53 +4.10 +63.77% 11,889 39,721 0.35 0.78 17 63 None
SPCX Options Chain 132.98 Put 130.00 8/14 No 0.38 0.40 0.39 -2.02 -83.82% 11,704 11,093 0.82 -0.16 2 35 None
TSLA Options Chain 332.81 Call 332.50 8/14 No 1.91 1.94 1.91 -3.15 -62.26% 11,646 6,357 0.42 0.24 9 58 None
TSLA Options Chain 332.81 Put 322.50 8/14 No 2.23 2.27 2.24 +0.99 +79.20% 11,539 1,323 0.41 -0.41 9 58 None
SPCX Options Chain 132.98 Call 135.00 8/14 No 8.50 8.90 8.66 +5.31 +158.51% 11,503 16,154 0.83 0.66 2 35 None
AAPL Options Chain 304.91 Call 310.00 8/14 No 0.27 0.29 0.29 -0.69 -70.41% 11,487 13,947 0.28 0.09 9 65 None
INTC Options Chain 97.71 Call 110.00 8/21 No 1.47 1.52 1.50 +0.42 +38.89% 11,276 44,547 0.73 0.28 5 54 None
NVDA Options Chain 217.50 Call 225.00 8/17 No 2.65 2.71 2.67 +1.64 +159.23% 11,200 4,542 0.30 0.45 17 63 None
OCUL Options Chain 9.76 Call 11.00 9/18 No 1.35 1.40 1.40 +0.50 +55.56% 11,084 904 1.10 0.51 7 30 None
NUAI Options Chain 5.23 Call 6.00 8/21 No 0.40 0.45 0.41 +0.12 +41.38% 11,065 2,122 1.91 0.41 3 16 None
NVDA Options Chain 217.50 Put 225.00 8/14 No 3.05 3.10 3.07 -5.05 -62.20% 11,022 9,719 0.36 -0.57 17 63 None
SPCX Options Chain 132.98 Call 139.00 8/14 No 5.75 5.90 5.90 +3.89 +193.54% 10,973 2,406 0.84 0.49 2 35 None
TSLA Options Chain 332.81 Call 340.00 8/14 No 0.67 0.69 0.69 -1.61 -70.00% 10,935 14,048 0.45 0.09 9 58 None
AMZN Options Chain 272.27 Put 270.00 8/14 No 3.15 3.25 3.25 +1.05 +47.73% 10,758 3,145 0.32 -0.61 12 68 None
AMZN Options Chain 272.27 Call 275.00 8/14 No 0.65 0.67 0.66 -1.27 -65.81% 10,741 9,455 0.33 0.17 12 68 None
SOFI Options Chain 17.98 Call 18.00 8/14 No 0.17 0.18 0.18 -0.15 -45.46% 10,661 15,919 0.50 0.33 10 46 None
TSLA Options Chain 332.81 Call 350.00 8/14 No 0.19 0.20 0.20 -0.51 -71.84% 10,615 22,604 0.51 0.03 9 58 None
EQT Options Chain 54.37 Put 50.00 9/18 No 0.40 0.47 0.46 +0.03 +6.98% 10,615 8,218 0.29 -0.16 15 69 None
RIOT Options Chain 20.24 Call 23.00 8/21 No 0.34 0.40 0.38 -0.04 -9.53% 10,605 8,478 0.92 0.23 5 44 None
SMCI Options Chain 31.60 Call 35.00 8/21 Yes 2.40 2.45 2.40 +0.85 +54.84% 10,561 19,249 0.74 0.61 14 54 None
SPCX Options Chain 132.98 Put 135.00 8/14 No 1.07 1.10 1.09 -3.71 -77.30% 10,552 5,734 0.82 -0.34 2 35 None
CCJ Options Chain 98.73 Put 82.00 9/25 No 0.57 0.84 0.80 -0.15 -15.79% 10,542 6,010 0.46 -0.09 13 55 None
WULF Options Chain 16.75 Call 20.00 8/21 No 0.19 0.22 0.22 +0.03 +15.79% 10,513 35,855 0.91 0.16 2 38 None
NOK Options Chain 9.44 Call 10.00 8/14 No 0.45 0.49 0.48 +0.42 +700.00% 10,490 22,822 0.74 0.76 12 46 None
SPCX Options Chain 132.98 Call 150.00 8/21 No 4.05 4.15 4.10 +2.27 +124.05% 10,469 35,706 0.75 0.27 2 35 None
NBIS Options Chain 208.50 Call 250.00 8/14 No 4.85 5.05 5.00 +3.82 +323.73% 10,427 5,872 1.32 0.29 3 22 None
MSFT Options Chain 502.35 Call 490.00 8/21 No 9.70 10.15 9.93 -7.42 -42.77% 10,415 10,597 0.27 0.60 14 72 None
OCUL Options Chain 9.76 Put 9.00 9/18 No 0.80 0.85 0.83 -0.13 -13.55% 10,312 1,072 1.20 -0.29 7 30 None
WBD Options Chain 27.07 Call 29.00 10/16 No 0.56 0.62 0.60 +0.12 +25.00% 10,260 37,620 0.24 0.33 3 19 None
NVDA Options Chain 217.50 Call 235.00 8/21 No 1.20 1.21 1.20 +0.66 +122.23% 10,041 33,420 0.33 0.20 17 63 None
AS Options Chain 33.85 Put 25.00 9/18 No 0.10 0.25 0.15 -0.05 -25.00% 10,000 49 0.64 -0.05 3 20 None
BAC Options Chain 64.00 Put 63.00 8/14 No 0.03 0.04 0.04 -0.11 -73.34% 9,958 7,171 0.23 -0.08 13 74 None
MSTR Options Chain 96.09 Call 105.00 8/14 No 0.18 0.20 0.19 -0.22 -53.66% 9,895 20,329 0.86 0.08 4 53 None
SPCX Options Chain 132.98 Put 100.00 8/21 No 0.09 0.10 0.10 -0.08 -44.45% 9,877 26,851 0.96 -0.01 2 35 None
NVDA Options Chain 217.50 Call 220.00 8/21 No 7.00 7.10 7.10 +3.21 +82.52% 9,813 67,363 0.34 0.65 17 63 None
GOOG Options Chain 344.25 Call 370.00 8/21 No 0.43 0.46 0.44 -0.23 -34.33% 9,804 13,132 0.33 0.07 11 65 None
CORZ Options Chain 19.76 Put 16.00 9/25 No 0.31 0.41 0.35 -0.25 -41.67% 9,791 2 0.83 -0.11 5 29 None
MSFT Options Chain 502.35 Put 500.00 8/21 No 11.60 12.15 12.00 +4.97 +70.70% 9,442 6,588 0.26 -0.59 14 72 None
HTZ Options Chain 2.45 Call 2.50 8/14 No 0.10 0.11 0.11 -0.03 -21.43% 9,437 36,603 1.96 0.52 10 21 None
RIOT Options Chain 20.24 Put 16.00 9/11 No 0.33 0.39 0.35 -0.06 -14.64% 9,358 96 0.87 -0.14 5 44 None
HTZ Options Chain 2.45 Call 2.50 8/28 No 0.25 0.28 0.29 -0.02 -6.46% 9,223 4,876 1.63 0.55 10 21 None
NBIS Options Chain 208.50 Call 330.00 8/21 No 0.96 1.11 1.00 +0.65 +185.72% 9,197 1,583 1.22 0.05 3 22 None
NOK Options Chain 9.44 Call 10.50 8/14 No 0.18 0.21 0.18 +0.17 +1,700.00% 9,175 9,824 0.82 0.48 12 46 None
PLTR Options Chain 174.41 Call 175.00 8/14 No 0.82 0.84 0.83 -2.52 -75.23% 9,061 11,982 0.53 0.20 11 52 None
NVDA Options Chain 217.50 Call 222.50 8/17 No 3.90 4.05 3.95 +2.33 +143.83% 9,042 6,112 0.31 0.58 17 63 None
NVDA Options Chain 217.50 Put 210.00 8/14 No 0.11 0.12 0.11 -0.53 -82.82% 9,013 18,380 0.45 -0.03 17 63 None
MU Options Chain 868.52 Call 920.00 8/14 No 22.15 23.00 22.35 +16.00 +251.97% 8,996 3,183 0.74 0.54 13 68 None
AAPL Options Chain 304.91 Call 310.00 8/21 No 1.54 1.56 1.53 -1.17 -43.34% 8,992 30,286 0.23 0.23 9 65 None
TSLA Options Chain 332.81 Put 340.00 8/14 No 13.85 14.15 13.90 +4.44 +46.94% 8,947 1,972 0.46 -0.91 9 58 None
TSLA Options Chain 332.81 Put 327.50 8/14 No 4.40 4.50 4.45 +1.90 +74.51% 8,916 4,950 0.42 -0.60 9 58 None
SPCX Options Chain 132.98 Put 140.00 8/14 No 2.63 2.67 2.62 -5.78 -68.81% 8,901 2,994 0.83 -0.56 2 35 None
MU Options Chain 868.52 Call 950.00 8/14 No 10.25 10.75 10.65 +7.86 +281.72% 8,881 4,452 0.75 0.32 13 68 None
NVDA Options Chain 217.50 Put 217.50 8/14 No 0.61 0.62 0.63 -2.27 -78.28% 8,867 6,723 0.39 -0.18 17 63 None
CRWV Options Chain 90.32 Call 110.00 8/21 No 5.60 5.80 5.55 +3.66 +193.66% 8,864 10,331 0.87 0.45 3 21 None
SMCI Options Chain 31.60 Call 32.00 8/14 Yes 4.15 4.35 4.15 +1.89 +83.63% 8,835 11,317 0.60 0.93 14 54 None
CRWV Options Chain 90.32 Call 120.00 8/21 No 2.38 2.52 2.47 +1.59 +180.69% 8,776 16,803 0.90 0.24 3 21 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
APH Options Chain 167.23 Put 120.00 8/21 No 0.00 0.05 0.02 -0.06 -75.00% 8,595 10,745 0.92 0.00 10 61 None
WEN Options Chain 7.55 Call 9.00 8/14 No 0.15 0.20 0.15 +0.12 +400.00% 8,516 1,342 1.65 0.25 10 39 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
AMZN Options Chain 272.27 Call 280.00 8/14 No 0.19 0.20 0.19 -0.49 -72.06% 8,501 15,789 0.36 0.06 12 68 None
SPCX Options Chain 132.98 Call 138.00 8/14 No 6.25 6.65 6.50 +4.22 +185.09% 8,403 2,939 0.84 0.53 2 35 None
SMCI Options Chain 31.60 Call 33.00 8/14 Yes 3.25 3.45 3.35 +1.46 +77.25% 8,398 9,889 0.88 0.88 14 54 None
MSFT Options Chain 502.35 Call 500.00 8/21 No 4.95 5.15 5.03 -5.54 -52.42% 8,364 47,426 0.26 0.41 14 72 None
SPCX Options Chain 132.98 Put 136.00 8/14 No 1.30 1.33 1.30 -4.27 -76.67% 8,295 1,618 0.82 -0.38 2 35 None
SPCX Options Chain 132.98 Call 160.00 9/18 No 6.70 6.85 6.79 +2.54 +59.77% 8,162 13,083 0.70 0.30 2 35 None
NBIS Options Chain 208.50 Call 260.00 8/14 No 2.72 2.80 2.77 +1.97 +246.25% 8,126 1,684 1.35 0.18 3 22 None
TSLA Options Chain 332.81 Put 315.00 8/14 No 0.66 0.67 0.67 +0.26 +63.42% 8,084 1,956 0.42 -0.17 9 58 None
T Options Chain 24.50 Put 24.00 8/14 No 0.08 0.11 0.09 +0.01 +12.50% 8,077 3,667 0.26 -0.22 14 69 None
ORCL Options Chain 145.48 Call 155.00 8/14 No 0.92 1.02 0.92 +0.18 +24.33% 8,070 15,021 0.64 0.22 9 60 None
NVDA Options Chain 217.50 Put 205.00 8/14 No 0.04 0.05 0.04 -0.20 -83.34% 8,045 19,540 0.52 -0.01 17 63 None
NVDA Options Chain 217.50 Call 260.00 8/21 No 0.08 0.09 0.09 +0.04 +80.00% 7,967 24,406 0.44 0.01 17 63 None
SLS Options Chain 11.05 Put 10.00 10/16 Yes 2.95 3.20 3.00 -0.69 -18.70% 7,936 14,404 2.21 -0.28 8 34 None
SMCI Options Chain 31.60 Call 36.50 8/14 Yes 0.97 1.06 1.00 +0.02 +2.05% 7,929 1,353 1.01 0.43 14 54 None
SPCX Options Chain 132.98 Put 125.00 8/21 No 1.05 1.07 1.08 -1.79 -62.37% 7,914 41,995 0.71 -0.17 2 35 None
GOOGL Options Chain 343.80 Call 360.00 8/14 No 0.16 0.19 0.17 -0.22 -56.41% 7,862 9,890 0.38 0.06 11 65 None
HTZ Options Chain 2.45 Call 3.00 8/14 No 0.04 0.05 0.04 -0.03 -42.86% 7,824 44,135 2.77 0.17 10 21 None
MSFT Options Chain 502.35 Put 495.00 8/14 No 4.95 5.20 5.04 +2.93 +138.87% 7,814 4,337 0.29 -0.48 14 72 None
NVDA Options Chain 217.50 Put 220.00 9/04 Yes 7.05 7.20 7.15 -2.95 -29.21% 7,804 4,770 0.41 -0.40 17 63 None
TE Options Chain 5.47 Call 8.00 9/18 No 0.15 0.20 0.20 -0.15 -42.86% 7,749 15,621 1.35 0.22 3 16 None
CRWV Options Chain 90.32 Call 100.00 8/14 No 9.50 10.05 9.66 +6.81 +238.95% 7,745 14,450 1.13 0.79 3 21 None
RUN Options Chain 10.03 Call 10.00 11/20 No 1.57 1.63 1.60 -0.25 -13.52% 7,723 8,320 0.81 0.61 11 45 None
SPCX Options Chain 132.98 Call 143.00 8/14 No 3.65 3.80 3.70 +2.48 +203.28% 7,678 1,405 0.86 0.33 2 35 None
SMCI Options Chain 31.60 Call 39.00 8/21 Yes 0.80 0.92 0.84 +0.06 +7.70% 7,632 1,112 0.80 0.29 14 54 None
ALOY Options Chain 12.75 Put 10.00 9/18 No 0.70 0.80 0.70 0.00 0.00% 7,523 244 1.23 -0.21 3 17 None
LEN Options Chain 87.55 Put 80.00 8/21 No 0.25 0.45 0.35 +0.05 +16.67% 7,504 1,756 0.40 -0.13 12 60 None
NOK Options Chain 9.44 Call 12.00 8/28 No 0.12 0.14 0.13 +0.09 +225.00% 7,473 2,294 0.67 0.19 12 46 None
AMD Options Chain 469.22 Call 500.00 8/14 No 3.50 3.75 3.64 +0.64 +21.34% 7,373 6,721 0.58 0.28 11 62 None
AAPL Options Chain 304.91 Call 307.50 8/14 No 0.55 0.56 0.55 -1.19 -68.40% 7,346 18,096 0.26 0.16 9 65 None
TE Options Chain 5.47 Call 6.00 9/18 No 0.45 0.50 0.45 -0.28 -38.36% 7,310 13,391 1.23 0.44 3 16 None
SPCX Options Chain 132.98 Call 140.00 8/21 No 7.95 8.25 8.09 +4.09 +102.25% 7,308 13,540 0.72 0.49 2 35 None
SMCI Options Chain 31.60 Call 38.00 8/14 Yes 0.49 0.54 0.50 -0.24 -32.44% 7,293 4,727 1.08 0.27 14 54 None
EOSE Options Chain 4.24 Call 4.50 8/14 No 0.05 0.06 0.06 -0.03 -33.34% 7,292 7,385 1.27 0.34 6 32 None
VALE Options Chain 14.32 Call 15.00 9/18 No 0.25 0.26 0.25 +0.02 +8.70% 7,227 21,673 0.29 0.30 9 51 None
TSLA Options Chain 332.81 Call 327.50 8/17 No 4.70 4.80 4.75 -4.05 -46.03% 7,218 309 0.34 0.41 9 58 None
VALE Options Chain 14.32 Put 13.00 9/18 No 0.14 0.16 0.16 -0.03 -15.79% 7,204 10,238 0.32 -0.10 9 51 None
NVDA Options Chain 217.50 Call 217.50 8/14 No 6.95 7.10 6.97 +3.98 +133.11% 7,153 7,926 0.39 0.82 17 63 None
SPCX Options Chain 132.98 Call 175.00 8/21 No 0.71 0.75 0.71 +0.39 +121.88% 7,138 5,634 0.88 0.06 2 35 None
AMZN Options Chain 272.27 Call 290.00 8/21 No 0.34 0.35 0.35 -0.36 -50.71% 7,064 18,613 0.31 0.06 12 68 None
PLUG Options Chain 2.24 Call 2.50 8/14 No 0.01 0.02 0.02 0.00 0.00% 7,051 37,672 1.35 0.09 5 25 None
WEN Options Chain 7.55 Call 9.00 9/18 No 0.45 0.55 0.50 +0.35 +233.34% 7,045 3,079 0.69 0.36 10 39 None
NVDA Options Chain 217.50 Call 232.50 8/14 No 0.32 0.33 0.33 +0.20 +153.85% 7,015 36,366 0.38 0.10 17 63 None
CRWV Options Chain 90.32 Put 100.00 8/14 No 0.77 0.86 0.85 -11.65 -93.20% 6,970 866 1.13 -0.21 3 21 None
NBIS Options Chain 208.50 Call 240.00 8/14 No 8.45 8.70 9.00 +7.14 +383.88% 6,954 3,629 1.29 0.43 3 22 None
TSLA Options Chain 332.81 Call 337.50 8/14 No 0.96 0.98 0.96 -2.09 -68.53% 6,933 7,038 0.44 0.13 9 58 None
TSLA Options Chain 332.81 Put 342.50 8/14 No 16.15 16.45 18.00 +6.15 +51.90% 6,933 150 0.46 -0.93 9 58 None
ACHR Options Chain 6.79 Call 7.00 8/14 No 0.02 0.03 0.02 -0.17 -89.48% 6,875 14,093 1.16 0.06 7 37 None
IREN Options Chain 39.75 Call 44.00 8/14 No 0.70 0.79 0.70 +0.33 +89.19% 6,873 5,087 1.14 0.45 10 44 None
AAPL Options Chain 304.91 Put 302.50 8/14 No 2.75 2.82 2.82 +1.07 +61.15% 6,853 2,978 0.26 -0.58 9 65 None
NBIS Options Chain 208.50 Call 235.00 8/14 No 10.70 11.35 10.95 +8.66 +378.17% 6,837 1,204 1.29 0.52 3 22 None
CRWV Options Chain 90.32 Call 130.00 8/14 No 0.13 0.17 0.12 -0.01 -7.70% 6,796 3,669 1.19 0.02 3 21 None
NVDA Options Chain 217.50 Call 235.00 8/14 No 0.18 0.19 0.18 +0.10 +125.00% 6,754 40,103 0.40 0.06 17 63 None
NVDA Options Chain 217.50 Put 212.50 8/14 No 0.20 0.21 0.21 -0.92 -81.42% 6,743 24,585 0.42 -0.06 17 63 None
INTC Options Chain 97.71 Call 105.00 8/21 No 2.65 2.73 2.71 +0.76 +38.98% 6,664 15,709 0.71 0.42 5 54 None
MSTR Options Chain 96.09 Call 180.00 10/16 No 0.70 0.80 0.79 +0.04 +5.34% 6,633 1,049 0.85 0.06 4 53 None
PLTR Options Chain 174.41 Call 172.50 8/14 No 1.49 1.52 1.48 -3.27 -68.85% 6,632 3,231 0.54 0.31 11 52 None
NVDA Options Chain 217.50 Call 230.00 8/28 Yes 5.50 5.65 5.57 +2.12 +61.45% 6,625 13,664 0.43 0.41 17 63 None
SMCI Options Chain 31.60 Call 42.00 8/21 Yes 0.33 0.40 0.34 -0.13 -27.66% 6,602 1,810 0.87 0.15 14 54 None
SPCX Options Chain 132.98 Call 147.00 8/14 No 2.24 2.29 2.23 +1.49 +201.36% 6,534 2,358 0.90 0.20 2 35 None
NVDA Options Chain 217.50 Call 225.00 8/28 Yes 7.65 7.75 7.65 +2.74 +55.81% 6,533 17,105 0.43 0.50 17 63 None
NOK Options Chain 9.44 Call 11.00 8/14 No 0.06 0.08 0.06 +0.05 +500.00% 6,533 7,925 0.85 0.24 12 46 None
TEVA Options Chain 36.48 Call 38.00 8/14 No 0.08 0.10 0.10 +0.01 +11.12% 6,512 108 0.41 0.24 8 47 None
AAPL Options Chain 304.91 Call 320.00 8/21 No 0.37 0.38 0.38 -0.32 -45.72% 6,507 26,444 0.25 0.08 9 65 None
MSTR Options Chain 96.09 Call 110.00 8/14 No 0.04 0.06 0.04 -0.11 -73.34% 6,497 17,244 0.92 0.02 4 53 None
WEN Options Chain 7.55 Call 9.00 8/21 No 0.30 0.35 0.35 +0.32 +1,066.67% 6,482 34,059 1.08 0.30 10 39 None
SPCX Options Chain 132.98 Put 120.00 8/14 No 0.06 0.07 0.06 -0.32 -84.22% 6,479 19,696 0.93 -0.01 2 35 None
DAL Options Chain 90.41 Call 96.00 8/14 No 0.01 0.20 0.08 -0.01 -11.12% 6,443 6,480 0.43 0.05 14 67 None
PFE Options Chain 26.62 Call 27.00 8/14 No 0.01 0.02 0.02 -0.07 -77.78% 6,442 7,954 0.24 0.08 7 54 None
DAL Options Chain 90.41 Call 94.00 8/14 No 0.06 0.16 0.11 -0.15 -57.70% 6,441 9,513 0.43 0.13 14 67 None
DAL Options Chain 90.41 Call 93.00 8/21 No 0.67 0.82 0.75 -0.50 -40.00% 6,439 484 0.35 0.33 14 67 None
DAL Options Chain 90.41 Call 95.00 8/21 No 0.33 0.50 0.40 -0.20 -33.34% 6,436 1,607 0.37 0.21 14 67 None
AAPL Options Chain 304.91 Call 300.00 8/14 No 3.25 3.40 3.31 -2.74 -45.29% 6,421 2,579 0.26 0.59 9 65 None
INTC Options Chain 97.71 Call 103.00 8/14 No 1.41 1.46 1.48 +0.55 +59.14% 6,338 1,874 0.82 0.44 5 54 None
SPCX Options Chain 132.98 Call 142.00 8/14 No 4.10 4.25 4.20 +2.82 +204.35% 6,259 2,497 0.85 0.36 2 35 None
SPCX Options Chain 132.98 Call 210.00 10/16 No 2.96 3.10 3.00 +1.10 +57.90% 6,255 3,059 0.75 0.12 2 35 None
BYND Options Chain 0.42 Call 0.50 8/14 No 0.00 0.01 0.01 -0.01 -50.00% 6,243 13,557 3.09 0.06 9 18 None
NOK Options Chain 9.44 Call 11.00 9/18 No 0.61 0.63 0.62 +0.33 +113.80% 6,211 40,141 0.64 0.45 12 46 None
SMCI Options Chain 31.60 Call 35.50 8/14 Yes 1.46 1.53 1.45 +0.25 +20.84% 6,203 1,918 1.00 0.57 14 54 None
HTZ Options Chain 2.45 Put 2.50 8/14 No 0.18 0.20 0.18 -0.01 -5.27% 6,178 17,524 2.07 -0.48 10 21 None
ACHR Options Chain 6.79 Call 6.50 8/14 No 0.10 0.11 0.11 -0.33 -75.00% 6,139 9,737 1.00 0.28 7 37 None
CLOV Options Chain 4.44 Put 4.00 8/21 No 0.01 0.03 0.02 -0.04 -66.67% 6,108 9,279 0.57 -0.14 9 28 None
WBD Options Chain 27.07 Call 28.00 9/18 No 0.53 0.58 0.64 +0.19 +42.23% 6,093 52,235 0.23 0.41 3 19 None
IREN Options Chain 39.75 Call 41.00 8/21 No 3.10 3.30 3.23 +1.18 +57.57% 6,085 27,170 0.99 0.67 10 44 None
PLTR Options Chain 174.41 Call 182.50 8/14 No 0.15 0.16 0.15 -0.74 -83.15% 6,061 5,730 0.59 0.03 11 52 None
AAOI Options Chain 135.16 Call 135.00 8/14 No 7.60 8.80 8.30 +1.60 +23.89% 6,052 1,010 1.39 0.64 8 44 None
GOOGL Options Chain 343.80 Call 367.50 8/14 No 0.05 0.07 0.07 -0.12 -63.16% 6,052 7,560 0.43 0.02 11 65 None
WMT Options Chain 113.15 Call 115.00 8/14 No 0.90 0.94 0.92 +0.51 +124.39% 6,039 6,140 0.26 0.50 9 55 None
SPCX Options Chain 132.98 Call 165.00 9/18 No 5.60 5.75 5.65 +2.21 +64.25% 6,036 3,590 0.71 0.26 2 35 None
NVDA Options Chain 217.50 Call 240.00 8/21 No 0.61 0.63 0.62 +0.33 +113.80% 5,989 43,218 0.34 0.12 17 63 None
AMD Options Chain 469.22 Put 420.00 8/21 No 1.19 1.24 1.18 -1.46 -55.31% 5,962 4,842 0.62 -0.07 11 62 None
NFLX Options Chain 74.79 Call 75.00 9/18 No 2.56 2.60 2.59 -0.57 -18.04% 5,893 18,242 0.31 0.48 9 63 None
PLTR Options Chain 174.41 Put 160.00 8/14 No 0.33 0.35 0.34 +0.12 +54.55% 5,864 8,416 0.58 -0.10 11 52 None
AAOI Options Chain 135.16 Call 140.00 8/14 No 5.40 5.80 5.40 +0.70 +14.90% 5,858 1,680 1.41 0.50 8 44 None
SPCX Options Chain 132.98 Put 139.00 8/14 No 2.23 2.27 2.22 -5.43 -70.98% 5,841 1,555 0.83 -0.51 2 35 None
AMZN Options Chain 272.27 Put 265.00 8/14 No 1.16 1.18 1.21 +0.46 +61.34% 5,841 4,337 0.33 -0.31 12 68 None
SOFI Options Chain 17.98 Call 18.50 8/14 No 0.05 0.06 0.06 -0.09 -60.00% 5,837 19,289 0.54 0.15 10 46 None
TSLA Options Chain 332.81 Call 345.00 8/14 No 0.34 0.35 0.35 -0.94 -72.87% 5,777 6,942 0.47 0.05 9 58 None
SMCI Options Chain 31.60 Put 30.00 8/14 Yes 0.01 0.03 0.02 -1.49 -98.68% 5,763 7,152 1.10 -0.02 14 54 None
TSLA Options Chain 332.81 Call 350.00 8/21 No 1.58 1.60 1.59 -1.33 -45.55% 5,749 15,543 0.40 0.15 9 58 None
SPCX Options Chain 132.98 Put 125.00 8/14 No 0.14 0.15 0.15 -0.86 -85.15% 5,739 10,350 0.86 -0.06 2 35 None
SOFI Options Chain 17.98 Call 18.50 8/21 No 0.23 0.24 0.23 -0.12 -34.29% 5,714 10,383 0.46 0.27 10 46 None
TSLA Options Chain 332.81 Put 335.00 8/14 No 9.55 9.70 9.71 +3.60 +58.92% 5,705 1,186 0.44 -0.82 9 58 None
TSLA Options Chain 332.81 Call 340.00 8/17 No 1.25 1.27 1.26 -1.89 -60.00% 5,701 2,095 0.35 0.16 9 58 None
NVDA Options Chain 217.50 Call 222.50 8/21 No 5.50 5.60 5.56 +2.64 +90.42% 5,696 9,847 0.34 0.56 17 63 None
MARA Options Chain 9.68 Call 10.00 8/14 No 0.14 0.15 0.15 -0.05 -25.00% 5,669 15,353 0.96 0.30 4 39 None
NVDA Options Chain 217.50 Call 232.50 8/21 No 1.68 1.70 1.68 +0.91 +118.19% 5,647 7,219 0.33 0.26 17 63 None
NVDA Options Chain 217.50 Put 237.50 8/14 No 13.50 14.25 13.50 -6.55 -32.67% 5,643 595 0.67 -0.97 17 63 None
TSLA Options Chain 332.81 Put 317.50 8/14 No 1.01 1.03 1.03 +0.43 +71.67% 5,634 1,997 0.41 -0.23 9 58 None
AAPL Options Chain 304.91 Put 295.00 8/14 No 0.42 0.43 0.45 +0.08 +21.63% 5,632 9,380 0.27 -0.17 9 65 None
SMCI Options Chain 31.60 Call 40.00 9/18 Yes 2.01 2.18 2.05 +0.58 +39.46% 5,623 14,537 0.74 0.38 14 54 None
SPCX Options Chain 132.98 Call 137.00 8/14 No 7.00 7.35 7.25 +4.65 +178.85% 5,615 3,920 0.83 0.58 2 35 None
NVDA Options Chain 217.50 Call 225.00 8/24 No 4.60 4.75 4.65 +2.20 +89.80% 5,611 5,430 0.32 0.48 17 63 None
TTWO Options Chain 250.50 Put 210.00 9/18 No 1.60 1.85 1.85 +0.43 +30.29% 5,606 598 0.41 -0.10 3 56 None
SPCX Options Chain 132.98 Put 138.00 8/14 No 1.87 1.91 1.89 -5.11 -73.00% 5,556 653 0.83 -0.47 2 35 None
AAPL Options Chain 304.91 Call 315.00 8/14 No 0.08 0.09 0.09 -0.20 -68.97% 5,551 14,917 0.32 0.03 9 65 None
MU Options Chain 868.52 Call 930.00 8/14 No 17.40 18.50 17.53 +12.58 +254.15% 5,521 2,383 0.75 0.46 13 68 None
NFLX Options Chain 74.79 Call 75.00 8/14 No 0.31 0.32 0.32 -0.51 -61.45% 5,520 18,077 0.32 0.27 9 63 None
ORCL Options Chain 145.48 Call 150.00 8/14 No 2.51 2.72 2.83 +1.08 +61.72% 5,492 15,789 0.62 0.45 9 60 None
AAPL Options Chain 304.91 Call 325.00 8/21 No 0.19 0.20 0.19 -0.15 -44.12% 5,486 18,863 0.26 0.04 9 65 None
MSTR Options Chain 96.09 Call 105.00 8/21 No 1.06 1.17 1.15 -0.37 -24.35% 5,483 10,578 0.70 0.21 4 53 None
ZETA Options Chain 29.15 Call 30.00 8/14 No 0.12 0.17 0.18 -0.21 -53.85% 5,475 1,638 0.74 0.16 10 44 None
CRWV Options Chain 90.32 Call 150.00 9/18 No 1.90 2.00 1.94 +1.16 +148.72% 5,453 8,670 0.83 0.13 3 21 None
SOFI Options Chain 17.98 Put 17.50 8/14 No 0.12 0.13 0.12 -0.02 -14.29% 5,449 9,994 0.48 -0.39 10 46 None
CMG Options Chain 32.00 Call 32.50 9/18 No 1.60 1.61 1.63 +0.36 +28.35% 5,448 15,728 0.35 0.57 12 55 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
SPCX Options Chain 132.98 Put 130.00 8/21 No 1.90 1.95 1.90 -2.80 -59.58% 5,364 16,785 0.70 -0.27 2 35 None
AMZN Options Chain 272.27 Call 270.00 8/14 No 2.07 2.11 2.11 -2.30 -52.16% 5,356 4,326 0.33 0.39 12 68 None
CRWV Options Chain 90.32 Call 115.00 8/21 No 3.70 3.90 3.80 +2.48 +187.88% 5,282 4,583 0.89 0.33 3 21 None
MU Options Chain 868.52 Call 950.00 8/21 No 27.65 29.25 28.25 +15.59 +123.15% 5,260 4,748 0.68 0.42 13 68 None
SOFI Options Chain 17.98 Put 16.50 8/21 No 0.08 0.09 0.09 -0.01 -10.00% 5,257 7,818 0.45 -0.17 10 46 None
UAMY Options Chain 6.58 Call 7.00 9/25 Yes 0.15 0.20 0.15 -0.70 -82.36% 5,252 79 1.06 0.29 7 30 None
META Options Chain 599.12 Call 590.00 8/14 No 4.70 5.10 4.84 -8.71 -64.28% 5,247 1,672 0.37 0.41 10 66 None
SNDK Options Chain 1,271.05 Call 1,500.00 8/14 No 8.90 9.10 9.12 +6.47 +244.16% 5,238 2,864 1.07 0.16 3 22 None
NVDA Options Chain 217.50 Call 202.50 8/14 No 21.10 21.55 21.44 +6.12 +39.95% 5,211 5,645 0.78 1.00 17 63 None
NVDA Options Chain 217.50 Call 240.00 9/11 Yes 4.20 4.30 4.20 +1.48 +54.42% 5,210 2,875 0.39 0.30 17 63 None
SPCX Options Chain 132.98 Call 160.00 8/14 No 0.45 0.47 0.46 +0.27 +142.11% 5,198 19,213 1.05 0.03 2 35 None
TSM Options Chain 418.47 Call 430.00 9/18 No 20.50 21.30 20.90 +3.90 +22.95% 5,195 9,079 0.38 0.53 20 61
Dividend Stock List
MARA Options Chain 9.68 Put 9.50 8/21 No 0.40 0.43 0.44 +0.02 +4.77% 5,193 3,418 0.84 -0.43 4 39 None
TSLA Options Chain 332.81 Call 320.00 8/14 No 8.20 8.30 8.22 -5.33 -39.34% 5,192 4,369 0.41 0.68 9 58 None
IREN Options Chain 39.75 Call 50.00 8/21 No 0.50 0.53 0.50 +0.15 +42.86% 5,183 18,516 1.01 0.21 10 44 None
SNDK Options Chain 1,271.05 Call 1,600.00 8/14 No 2.00 2.35 2.08 +1.48 +246.67% 5,165 2,400 1.11 0.05 3 22 None
ONON Options Chain 30.91 Call 35.00 10/16 Yes 0.78 0.86 0.83 -0.10 -10.76% 5,163 387 0.41 0.27 11 50 None
ORCL Options Chain 145.48 Call 160.00 8/14 No 0.30 0.32 0.33 +0.04 +13.80% 5,160 12,308 0.66 0.09 9 60 None
PLTR Options Chain 174.41 Call 185.00 8/14 No 0.10 0.11 0.10 -0.46 -82.15% 5,145 9,447 0.62 0.01 11 52 None
CRWV Options Chain 90.32 Call 120.00 9/18 No 7.15 7.45 7.60 +4.60 +153.34% 5,143 12,597 0.81 0.39 3 21 None
NOK Options Chain 9.44 Call 9.50 8/14 No 0.86 0.96 0.91 +0.69 +313.64% 5,142 19,916 1.13 0.93 12 46 None
NFLX Options Chain 74.79 Put 73.00 8/14 No 0.39 0.40 0.39 +0.12 +44.45% 5,132 5,035 0.32 -0.30 9 63 None
SPCX Options Chain 132.98 Call 141.00 8/14 No 4.60 4.70 4.67 +3.12 +201.29% 5,124 1,323 0.85 0.40 2 35 None
SPCX Options Chain 132.98 Put 135.00 8/21 No 3.30 3.35 3.32 -3.98 -54.53% 5,104 16,309 0.70 -0.39 2 35 None
SMCI Options Chain 31.60 Call 30.00 8/14 Yes 5.80 6.40 6.04 +2.79 +85.85% 5,090 7,265 1.65 0.98 14 54 None
SLS Options Chain 11.05 Put 6.00 10/16 Yes 0.75 1.60 1.29 -0.34 -20.86% 5,089 20,934 2.49 -0.13 8 34 None
SKHY Options Chain 141.65 Put 150.00 8/14 No 2.90 3.10 3.00 -7.36 -71.05% 5,082 722 0.94 -0.37 3 22 None
TSM Options Chain 418.47 Call 420.00 8/21 No 15.20 16.15 15.80 +3.80 +31.67% 5,082 14,866 0.37 0.68 20 61
Dividend Stock List
SPCX Options Chain 132.98 Call 145.00 8/21 No 5.75 5.90 5.75 +3.05 +112.97% 5,081 18,453 0.73 0.37 2 35 None
TSLA Options Chain 332.81 Put 332.50 8/14 No 7.65 7.80 7.77 +3.07 +65.32% 5,058 1,032 0.43 -0.76 9 58 None
PCG Options Chain 17.30 Call 18.00 9/25 No 0.72 0.88 0.83 +0.03 +3.75% 5,052 5,001 0.43 0.45 9 50 None
SMCI Options Chain 31.60 Call 34.00 8/14 Yes 2.42 2.56 2.34 +0.79 +50.97% 5,043 19,914 0.94 0.78 14 54 None
NUAI Options Chain 5.23 Call 7.50 9/18 No 0.60 0.70 0.65 +0.09 +16.08% 5,041 20,362 1.81 0.40 3 16 None
CORZ Options Chain 19.76 Put 18.00 9/04 No 0.36 0.48 0.36 -0.39 -52.00% 5,037 100 0.74 -0.18 5 29 None
WBD Options Chain 27.07 Call 29.00 9/18 No 0.29 0.40 0.30 +0.10 +50.00% 5,026 33,985 0.25 0.23 3 19 None
NUAI Options Chain 5.23 Call 6.00 8/14 No 0.05 0.20 0.15 +0.05 +50.00% 5,014 5,290 1.84 0.26 3 16 None
CZR Options Chain 29.74 Call 30.00 9/18 No 0.19 0.23 0.18 -0.22 -55.00% 5,009 70,089 0.09 0.43 7 44 None
LEN Options Chain 87.55 Put 83.00 8/21 No 0.80 0.95 0.93 +0.18 +24.00% 5,002 313 0.36 -0.28 12 60 None
VRT Options Chain 281.81 Put 200.00 8/21 No 0.00 0.30 0.02 -0.01 -33.34% 5,001 5,692 1.17 0.00 8 55 None
POET Options Chain 8.59 Call 9.00 8/14 No 0.30 0.35 0.33 +0.03 +10.00% 5,000 19,855 1.38 0.45 7 32 None
WULF Options Chain 16.75 Call 30.00 8/28 No 0.01 0.05 0.04 +0.03 +300.00% 5,000 5,075 1.34 0.00 2 38 None
ACHR Options Chain 6.79 Call 7.50 8/21 No 0.05 0.06 0.05 -0.16 -76.19% 4,982 5,132 0.96 0.15 7 37 None
AMZN Options Chain 272.27 Call 272.50 8/14 No 1.20 1.23 1.21 -1.72 -58.71% 4,956 4,177 0.33 0.26 12 68 None
SOFI Options Chain 17.98 Call 19.00 8/14 No 0.02 0.03 0.03 -0.03 -50.00% 4,905 25,778 0.61 0.06 10 46 None
HOOD Options Chain 94.38 Call 95.00 8/21 No 2.87 2.97 2.85 -0.70 -19.72% 4,883 6,791 0.61 0.48 10 53 None
NVDA Options Chain 217.50 Put 220.00 8/17 No 1.67 1.71 1.67 -3.08 -64.85% 4,880 6,621 0.31 -0.31 17 63 None
NVDA Options Chain 217.50 Call 215.00 8/28 Yes 13.35 13.50 13.31 +3.89 +41.30% 4,878 14,918 0.44 0.69 17 63 None
PLTR Options Chain 174.41 Put 172.50 8/14 No 4.45 4.55 4.52 +2.29 +102.70% 4,873 2,785 0.53 -0.69 11 52 None
SLS Options Chain 11.05 Put 7.00 9/18 Yes 0.25 0.40 0.35 -0.46 -56.79% 4,858 2,675 1.68 -0.12 8 34 None
NVDA Options Chain 217.50 Call 240.00 8/24 No 0.80 0.85 0.83 +0.42 +102.44% 4,847 925 0.33 0.14 17 63 None
SPCX Options Chain 132.98 Call 160.00 8/21 No 1.98 2.05 2.01 +1.16 +136.48% 4,816 43,295 0.80 0.14 2 35 None
CMG Options Chain 32.00 Call 35.00 9/18 No 0.65 0.67 0.68 +0.18 +36.00% 4,814 16,690 0.35 0.31 12 55 None
MSTR Options Chain 96.09 Call 100.00 8/21 No 2.07 2.23 2.15 -0.64 -22.94% 4,811 13,018 0.67 0.35 4 53 None
MRVL Options Chain 212.31 Call 237.50 8/14 No 1.45 1.55 1.46 +0.85 +139.35% 4,809 2,989 0.85 0.15 10 60 None
RKLB Options Chain 79.57 Call 90.00 8/14 No 0.22 0.23 0.23 -0.19 -45.24% 4,801 8,401 1.06 0.08 7 44 None
CRWV Options Chain 90.32 Call 180.00 10/16 No 1.64 1.86 1.90 +1.18 +163.89% 4,770 8,852 0.84 0.11 3 21 None
IRM Options Chain 122.39 Put 115.00 8/21 No 0.10 0.40 0.40 -0.35 -46.67% 4,768 4,908 0.38 -0.16 9 58 None
IRM Options Chain 122.39 Put 115.00 9/18 No 1.60 1.95 1.70 -0.66 -27.97% 4,768 36 0.34 -0.23 9 58 None
AMZN Options Chain 272.27 Put 267.50 8/14 No 1.98 2.02 2.00 +0.63 +45.99% 4,747 4,093 0.32 -0.46 12 68 None
MU Options Chain 868.52 Call 1,000.00 8/21 No 13.85 14.50 13.99 +7.99 +133.17% 4,729 7,813 0.69 0.25 13 68 None
NBIS Options Chain 208.50 Call 250.00 8/21 No 11.60 11.75 11.60 +8.55 +280.33% 4,728 29,366 1.08 0.39 3 22 None
PLTR Options Chain 174.41 Call 177.50 8/14 No 0.44 0.45 0.45 -1.79 -79.92% 4,711 6,774 0.54 0.12 11 52 None
NOK Options Chain 9.44 Call 10.50 8/21 No 0.36 0.39 0.37 +0.27 +270.00% 4,709 20,157 0.65 0.50 12 46 None
MU Options Chain 868.52 Call 900.00 8/14 No 34.00 35.80 34.95 +24.30 +228.17% 4,694 8,592 0.75 0.68 13 68 None
AMZN Options Chain 272.27 Call 285.00 8/14 No 0.06 0.07 0.06 -0.19 -76.00% 4,681 13,798 0.40 0.02 12 68 None
POET Options Chain 8.59 Call 9.00 8/28 No 0.72 0.79 0.75 +0.16 +27.12% 4,672 2,312 1.11 0.52 7 32 None
RKT Options Chain 14.32 Call 14.00 8/21 No 0.40 0.47 0.41 -0.33 -44.60% 4,664 13,927 0.53 0.46 7 55 None
T Options Chain 24.50 Call 25.00 8/14 No 0.00 0.01 0.01 -0.05 -83.34% 4,662 13,030 0.28 0.14 14 69 None
BE Options Chain 213.29 Call 250.00 8/14 No 3.40 4.00 3.74 +3.20 +592.60% 4,644 1,357 1.11 0.26 5 15 None
BMNR Options Chain 18.09 Put 16.00 9/18 No 0.69 0.71 0.71 -0.08 -10.13% 4,634 8,020 0.72 -0.25 12 36 None
RKLB Options Chain 79.57 Call 85.00 8/14 No 0.76 0.82 0.82 -0.31 -27.44% 4,632 8,040 1.01 0.22 7 44 None
AAPL Options Chain 304.91 Put 297.50 8/14 No 0.84 0.87 0.87 +0.26 +42.63% 4,602 2,545 0.26 -0.27 9 65 None
INTC Options Chain 97.71 Call 110.00 8/14 No 0.25 0.27 0.26 +0.07 +36.85% 4,600 14,735 0.85 0.13 5 54 None
SMCI Options Chain 31.60 Call 39.00 8/14 Yes 0.29 0.34 0.33 -0.28 -45.91% 4,587 5,982 1.11 0.18 14 54 None
SPCX Options Chain 132.98 Call 136.00 8/14 No 7.75 8.05 7.90 +4.94 +166.90% 4,563 3,235 0.83 0.62 2 35 None
WEN Options Chain 7.55 Call 10.00 8/21 No 0.10 0.15 0.10 +0.05 +100.00% 4,561 20,064 1.17 0.13 10 39 None
ORCL Options Chain 145.48 Call 145.00 8/14 No 5.35 5.85 6.25 +2.55 +68.92% 4,552 3,894 0.64 0.72 9 60 None
WEN Options Chain 7.55 Call 8.50 8/14 No 0.35 0.40 0.37 +0.35 +1,750.00% 4,551 1,399 1.42 0.43 10 39 None
SMCI Options Chain 31.60 Call 33.00 8/21 Yes 3.55 3.85 3.70 +1.57 +73.71% 4,528 10,006 0.72 0.78 14 54 None
PLTR Options Chain 174.41 Put 175.00 8/14 No 6.25 6.50 6.54 +3.17 +94.07% 4,521 6,061 0.55 -0.80 11 52 None
TSLA Options Chain 332.81 Call 420.00 8/21 No 0.12 0.13 0.12 -0.05 -29.42% 4,514 17,612 0.69 0.00 9 58 None
RIOT Options Chain 20.24 Call 20.50 8/14 No 0.56 0.60 0.60 -0.08 -11.77% 4,498 5,830 1.00 0.49 5 44 None
ONDS Options Chain 9.74 Call 11.00 8/14 Yes 0.25 0.26 0.25 +0.01 +4.17% 4,469 9,275 2.15 0.27 9 38 None
MSTR Options Chain 96.09 Call 106.00 8/14 No 0.13 0.16 0.16 -0.19 -54.29% 4,466 17,473 0.87 0.06 4 53 None
IREN Options Chain 39.75 Call 45.00 8/14 No 0.45 0.51 0.49 +0.23 +88.47% 4,463 10,483 1.13 0.35 10 44 None
VG Options Chain 13.22 Put 12.50 8/21 Yes 0.15 0.20 0.20 -0.04 -16.67% 4,457 13,592 0.73 -0.23 10 35 None
WMT Options Chain 113.15 Call 116.00 8/14 No 0.49 0.53 0.47 +0.25 +113.64% 4,454 4,262 0.26 0.34 9 55 None
UBER Options Chain 78.54 Call 80.00 8/14 No 0.03 0.04 0.03 -0.44 -93.62% 4,449 8,569 0.41 0.07 8 54 None
SMCI Options Chain 31.60 Call 31.00 8/14 Yes 5.05 5.35 5.05 +2.35 +87.04% 4,442 23,703 1.42 0.96 14 54 None
INTC Options Chain 97.71 Call 102.00 8/14 No 1.76 1.84 1.83 +0.68 +59.13% 4,440 2,855 0.81 0.50 5 54 None
CRWV Options Chain 90.32 Call 95.00 8/21 No 14.95 15.65 15.00 +9.58 +176.76% 4,419 11,339 0.86 0.83 3 21 None
SPCX Options Chain 132.98 Call 180.00 10/16 No 6.20 6.35 6.30 +2.15 +51.81% 4,413 7,964 0.71 0.24 2 35 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
NVDA Options Chain 217.50 Call 245.00 8/19 No 0.18 0.21 0.20 +0.12 +150.00% 4,372 210 0.37 0.03 17 63 None
SPCX Options Chain 132.98 Call 150.00 9/18 No 9.60 9.90 9.80 +3.45 +54.34% 4,361 24,429 0.69 0.40 2 35 None
SMCI Options Chain 31.60 Call 32.50 8/14 Yes 3.65 3.90 3.65 +1.55 +73.81% 4,357 5,984 0.63 0.91 14 54 None
TSLA Options Chain 332.81 Call 330.00 8/21 No 6.30 6.40 6.37 -3.61 -36.18% 4,350 4,726 0.37 0.40 9 58 None
AMPX Options Chain 12.08 Call 18.00 9/25 No 0.25 0.35 0.30 +0.05 +20.00% 4,347 2 0.90 0.17 3 17 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
SMCI Options Chain 31.60 Put 35.00 8/14 Yes 0.54 0.63 0.62 -3.93 -86.38% 4,317 768 1.03 -0.36 14 54 None
GOOG Options Chain 344.25 Call 360.00 9/18 No 6.00 6.20 6.15 -0.65 -9.56% 4,313 4,523 0.30 0.33 11 65 None
NVDA Options Chain 217.50 Call 215.00 8/14 No 9.20 9.35 9.19 +4.73 +106.06% 4,304 17,432 0.40 0.89 17 63 None
SKHY Options Chain 141.65 Call 150.00 8/14 No 5.60 5.80 5.80 +4.25 +274.20% 4,298 3,422 0.91 0.63 3 22 None
WULF Options Chain 16.75 Call 25.00 9/18 No 0.24 0.34 0.24 +0.02 +9.10% 4,287 21,282 0.92 0.11 2 38 None
SMCI Options Chain 31.60 Call 31.50 8/14 Yes 4.45 4.85 4.60 +2.13 +86.24% 4,286 19,324 1.30 0.94 14 54 None
CRWV Options Chain 90.32 Put 105.00 8/14 No 2.06 2.25 2.13 -14.52 -87.21% 4,278 543 1.13 -0.40 3 21 None
MRK Options Chain 130.42 Call 140.00 9/18 No 1.59 1.63 1.66 +0.51 +44.35% 4,277 11,209 0.25 0.25 9 65 None
ONDS Options Chain 9.74 Call 10.00 8/21 Yes 0.68 0.70 0.69 +0.03 +4.55% 4,275 20,900 1.28 0.50 9 38 None
SLS Options Chain 11.05 Put 8.00 9/18 Yes 0.45 0.65 0.60 -0.55 -47.83% 4,274 1,011 1.55 -0.17 8 34 None
IREN Options Chain 39.75 Call 51.00 8/14 No 0.02 0.10 0.06 -0.01 -14.29% 4,267 1,130 1.21 0.05 10 44 None
ONDS Options Chain 9.74 Call 13.00 9/18 Yes 0.48 0.50 0.49 0.00 0.00% 4,261 43,775 1.12 0.27 9 38 None
MARA Options Chain 9.68 Call 10.50 8/14 No 0.04 0.05 0.05 -0.04 -44.45% 4,253 45,072 0.98 0.13 4 39 None
SKHY Options Chain 141.65 Call 155.00 8/14 No 3.20 3.50 3.40 +2.65 +353.34% 4,251 2,726 0.92 0.45 3 22 None
TSM Options Chain 418.47 Put 380.00 8/21 No 0.35 0.41 0.42 -0.39 -48.15% 4,244 27,138 0.43 -0.02 20 61
Dividend Stock List
BABA Options Chain 127.85 Call 140.00 8/21 No 0.64 0.70 0.65 -0.68 -51.13% 4,237 12,656 0.61 0.11 14 26 None
ASTS Options Chain 71.63 Call 75.00 8/14 No 1.49 1.59 1.66 +0.06 +3.75% 4,228 5,254 1.05 0.42 4 42 None
LPTH Options Chain 13.09 Put 10.00 9/18 No 0.25 0.35 0.35 -0.15 -30.00% 4,187 1,222 1.02 -0.12 8 33 None
BKSY Options Chain 29.89 Call 40.00 8/21 No 0.15 0.25 0.15 +0.05 +50.00% 4,182 5,132 1.02 0.08 4 39 None
TSLA Options Chain 332.81 Call 322.50 8/14 No 6.40 6.50 6.36 -5.02 -44.12% 4,177 2,760 0.41 0.59 9 58 None
VNET Options Chain 7.51 Call 9.00 8/21 Yes 0.15 0.20 0.16 -0.01 -5.89% 4,155 6,400 1.29 0.18 7 1 None
PSKY Options Chain 9.20 Put 10.00 9/18 No 0.82 1.06 0.98 -0.04 -3.93% 4,155 22,728 0.53 -0.61 3 16 None
INTC Options Chain 97.71 Call 100.00 8/14 No 2.68 2.73 2.76 +1.01 +57.72% 4,148 9,497 0.80 0.62 5 54 None
NOK Options Chain 9.44 Call 10.00 8/21 No 0.62 0.65 0.63 +0.44 +231.58% 4,129 29,329 0.64 0.68 12 46 None
BSX Options Chain 51.19 Put 47.00 8/21 No 0.05 0.10 0.10 +0.03 +42.86% 4,121 4,398 0.35 -0.06 8 57 None
MU Options Chain 868.52 Put 850.00 8/14 No 1.85 1.93 1.91 -12.79 -87.01% 4,116 2,247 0.78 -0.08 13 68 None
AAPL Options Chain 304.91 Call 320.00 8/14 No 0.04 0.05 0.04 -0.06 -60.00% 4,113 16,407 0.36 0.01 9 65 None
ASTS Options Chain 71.63 Call 80.00 8/14 No 0.45 0.49 0.48 -0.15 -23.81% 4,102 5,819 1.12 0.17 4 42 None
GOOG Options Chain 344.25 Call 385.00 9/18 No 1.81 2.00 1.96 -0.34 -14.79% 4,092 2,313 0.31 0.14 11 65 None
BBT Options Chain 31.73 Call 35.00 9/18 No 0.25 0.30 0.25 +0.15 +150.00% 4,085 214 0.24 0.10 3 18 None
AMZN Options Chain 272.27 Put 262.50 8/14 No 0.63 0.65 0.64 +0.20 +45.46% 4,078 5,196 0.33 -0.21 12 68 None
SPCX Options Chain 132.98 Put 120.00 9/18 No 3.40 3.55 3.50 -2.15 -38.06% 4,072 15,630 0.68 -0.22 2 35 None
WEN Options Chain 7.55 Call 9.00 11/20 No 0.65 0.85 0.80 +0.42 +110.53% 4,062 6,265 0.63 0.40 10 39 None
NVDA Options Chain 217.50 Put 225.00 8/21 No 5.15 5.25 5.20 -4.05 -43.79% 4,037 7,787 0.33 -0.52 17 63 None
CAVA Options Chain 60.81 Put 70.00 10/16 No 6.30 7.00 6.05 -5.10 -45.74% 4,034 884 0.49 -0.49 3 21 None
AAPL Options Chain 304.91 Call 305.00 8/21 No 3.05 3.10 3.08 -1.67 -35.16% 4,031 7,420 0.23 0.38 9 65 None
MSTR Options Chain 96.09 Call 98.50 8/21 No 2.52 2.69 2.63 -0.57 -17.82% 4,023 315 0.67 0.40 4 53 None
EOSE Options Chain 4.24 Put 4.00 8/21 No 0.14 0.22 0.19 -0.01 -5.00% 4,018 4,227 1.08 -0.31 6 32 None
PLTR Options Chain 174.41 Call 180.00 8/21 No 1.47 1.55 1.48 -2.02 -57.72% 4,015 11,920 0.47 0.22 11 52 None
NVDA Options Chain 217.50 Call 220.00 8/28 Yes 10.20 10.40 10.30 +3.30 +47.15% 4,010 19,888 0.43 0.60 17 63 None
SMCI Options Chain 31.60 Put 28.00 8/21 Yes 0.04 0.06 0.05 -0.95 -95.00% 4,010 9,353 0.90 -0.03 14 54 None
INFY Options Chain 12.60 Put 12.00 9/18 No 0.35 0.70 0.63 +0.15 +31.25% 4,004 10,566 0.43 -0.46 13 42 None
INFY Options Chain 12.60 Call 12.00 9/18 No 0.55 0.70 0.64 -0.36 -36.00% 4,000 10,849 0.43 0.54 13 42 None
SPCX Options Chain 132.98 Put 137.00 8/14 No 1.57 1.60 1.56 -4.49 -74.22% 3,980 2,559 0.82 -0.42 2 35 None
SMCI Options Chain 31.60 Call 34.00 8/21 Yes 2.91 3.10 2.94 +1.10 +59.79% 3,977 32,532 0.73 0.70 14 54 None
NVDA Options Chain 217.50 Call 240.00 8/14 No 0.07 0.08 0.08 +0.04 +100.00% 3,967 13,598 0.45 0.02 17 63 None
GOOGL Options Chain 343.80 Call 355.00 8/21 No 2.15 2.27 2.21 -0.79 -26.34% 3,965 4,434 0.30 0.27 11 65 None
CRWV Options Chain 90.32 Call 90.00 8/14 No 18.35 19.35 19.29 +12.94 +203.78% 3,961 5,966 1.32 0.98 3 21 None
MSTR Options Chain 96.09 Call 275.00 8/21 No 0.00 0.05 0.01 -0.01 -50.00% 3,950 4,212 2.42 0.00 4 53 None
HTZ Options Chain 2.45 Call 3.00 8/21 No 0.11 0.12 0.11 -0.02 -15.39% 3,947 24,518 2.03 0.32 10 21 None
TSLA Options Chain 332.81 Call 375.00 8/17 No 0.10 0.12 0.09 -0.09 -50.00% 3,935 465 0.54 0.01 9 58 None
WEN Options Chain 7.55 Call 8.00 8/21 No 0.75 0.90 0.82 +0.71 +645.46% 3,902 36,129 1.09 0.60 10 39 None
NU Options Chain 13.65 Call 15.00 8/21 Yes 0.10 0.14 0.12 -0.01 -7.70% 3,897 57,798 0.64 0.18 14 54 None
SPCX Options Chain 132.98 Call 155.00 8/14 No 0.82 0.84 0.84 +0.55 +189.66% 3,895 8,076 0.99 0.07 2 35 None
P Options Chain 109.38 Call 125.00 8/21 No 0.55 0.80 0.60 -0.38 -38.78% 3,893 105 0.60 0.15 3 22 None
SKHY Options Chain 141.65 Call 160.00 8/14 No 1.75 1.90 1.81 +1.41 +352.50% 3,877 2,295 0.92 0.29 3 22 None
META Options Chain 599.12 Call 600.00 8/14 No 2.04 2.14 2.10 -5.80 -73.42% 3,857 3,203 0.39 0.21 10 66 None
SPCX Options Chain 132.98 Put 132.00 8/14 No 0.58 0.60 0.60 -2.70 -81.82% 3,828 2,446 0.82 -0.22 2 35 None
IREN Options Chain 39.75 Call 45.00 8/21 No 1.44 1.52 1.45 +0.53 +57.61% 3,824 9,004 0.98 0.43 10 44 None
SOFI Options Chain 17.98 Put 17.50 8/21 No 0.33 0.34 0.33 0.00 0.00% 3,809 4,617 0.44 -0.42 10 46 None
SMCI Options Chain 31.60 Call 45.00 8/21 Yes 0.16 0.18 0.17 -0.15 -46.88% 3,805 13,412 0.94 0.08 14 54 None
ROST Options Chain 251.81 Put 220.00 9/18 Yes 1.75 2.15 1.95 +0.50 +34.49% 3,805 332 0.36 -0.13 12 59 None
TSLA Options Chain 332.81 Call 340.00 8/21 No 3.15 3.25 3.20 -2.30 -41.82% 3,800 7,653 0.38 0.24 9 58 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
GOOG Options Chain 344.25 Put 340.00 8/14 No 2.65 2.73 2.70 +0.04 +1.51% 3,789 2,863 0.33 -0.38 11 65 None
FIG Options Chain 24.88 Put 23.50 8/14 No 0.46 0.50 0.46 +0.23 +100.00% 3,784 382 0.83 -0.36 3 19 None
NRGV Options Chain 3.58 Call 4.00 8/21 Yes 0.25 0.35 0.30 -0.03 -9.10% 3,780 5,832 1.16 0.54 10 29
Small Cap Stock List
GOOG Options Chain 344.25 Call 355.00 8/14 No 0.32 0.34 0.36 -0.39 -52.00% 3,777 6,772 0.36 0.10 11 65 None
MSTR Options Chain 96.09 Call 100.00 8/14 No 0.66 0.71 0.68 -0.53 -43.81% 3,770 19,378 0.78 0.23 4 53 None
MSTR Options Chain 96.09 Call 111.00 8/14 No 0.03 0.04 0.03 -0.08 -72.73% 3,753 9,642 0.93 0.02 4 53 None
NBIS Options Chain 208.50 Call 230.00 8/21 No 20.25 21.15 20.40 +14.80 +264.29% 3,750 9,164 1.07 0.58 3 22 None
XYZ Options Chain 79.07 Call 82.00 8/14 No 0.03 0.07 0.05 -0.20 -80.00% 3,748 6,105 0.41 0.04 11 55 None
ORCL Options Chain 145.48 Call 160.00 8/21 No 1.74 1.90 1.83 +0.51 +38.64% 3,745 23,221 0.57 0.23 9 60 None
ORCL Options Chain 145.48 Put 137.00 8/14 No 0.05 0.26 0.15 -0.54 -78.27% 3,741 1,710 0.66 -0.07 9 60 None
NVDA Options Chain 217.50 Put 215.00 8/17 No 0.64 0.67 0.67 -1.69 -71.61% 3,741 9,203 0.32 -0.14 17 63 None
ACHR Options Chain 6.79 Put 6.50 8/14 No 0.27 0.30 0.28 +0.15 +115.39% 3,741 4,912 0.98 -0.72 7 37 None
BAC Options Chain 64.00 Call 65.00 8/14 No 0.19 0.20 0.20 +0.07 +53.85% 3,737 4,598 0.19 0.35 13 74 None
NOK Options Chain 9.44 Put 9.00 8/21 No 0.04 0.05 0.05 -0.12 -70.59% 3,736 27,299 0.70 -0.10 12 46 None
SPCX Options Chain 132.98 Call 144.00 8/14 No 3.25 3.35 3.27 +2.21 +208.50% 3,733 1,963 0.87 0.29 2 35 None
INTC Options Chain 97.71 Call 104.00 8/14 No 1.12 1.17 1.14 +0.39 +52.00% 3,732 6,675 0.82 0.38 5 54 None
NVDA Options Chain 217.50 Call 235.00 8/28 Yes 3.85 3.95 3.92 +1.66 +73.46% 3,722 9,386 0.43 0.32 17 63 None
NFLX Options Chain 74.79 Call 75.00 8/21 No 0.92 0.94 0.94 -0.56 -37.34% 3,718 14,930 0.29 0.39 9 63 None
NVDA Options Chain 217.50 Call 235.00 8/24 No 1.47 1.52 1.50 +0.79 +111.27% 3,699 692 0.32 0.21 17 63 None
ACHR Options Chain 6.79 Call 7.00 8/21 No 0.11 0.13 0.11 -0.22 -66.67% 3,655 18,398 0.89 0.23 7 37 None
NBIS Options Chain 208.50 Call 227.50 8/14 No 15.25 16.05 15.15 +12.00 +380.96% 3,646 479 1.29 0.64 3 22 None
SMCI Options Chain 31.60 Call 36.00 8/21 Yes 1.83 1.97 1.81 +0.47 +35.08% 3,636 5,760 0.77 0.52 14 54 None
SPCX Options Chain 132.98 Call 135.00 8/21 No 10.80 11.25 11.00 +5.25 +91.31% 3,629 20,119 0.72 0.61 2 35 None
AAPL Options Chain 304.91 Call 315.00 8/21 No 0.72 0.75 0.74 -0.64 -46.38% 3,605 14,822 0.24 0.14 9 65 None
BSX Options Chain 51.19 Put 48.00 8/21 No 0.10 0.25 0.20 -0.04 -16.67% 3,601 2,133 0.35 -0.12 8 57 None
ORCL Options Chain 145.48 Call 150.00 8/28 No 6.55 7.25 6.93 +1.54 +28.58% 3,594 6,300 0.58 0.50 9 60 None
CRWV Options Chain 90.32 Call 90.00 9/18 No 22.35 23.00 23.08 +12.06 +109.44% 3,591 20,848 0.79 0.79 3 21 None
RIOT Options Chain 20.24 Call 21.00 8/14 No 0.37 0.42 0.37 -0.13 -26.00% 3,587 11,285 1.03 0.37 5 44 None
NVDA Options Chain 217.50 Call 270.00 8/21 No 0.04 0.05 0.04 +0.02 +100.00% 3,572 17,239 0.48 0.00 17 63 None
AMZN Options Chain 272.27 Call 285.00 8/21 No 0.66 0.69 0.67 -0.66 -49.63% 3,572 26,776 0.30 0.11 12 68 None
NVDA Options Chain 217.50 Call 210.00 8/14 No 13.80 14.15 13.95 +5.75 +70.13% 3,571 19,830 0.52 0.97 17 63 None
APLD Options Chain 29.69 Call 31.00 8/14 No 0.80 0.84 0.76 +0.15 +24.59% 3,570 1,645 0.95 0.46 3 19 None
AMZN Options Chain 272.27 Put 260.00 8/14 No 0.34 0.35 0.35 +0.09 +34.62% 3,568 5,433 0.35 -0.14 12 68 None
PLTR Options Chain 174.41 Call 175.00 8/21 No 2.78 2.84 2.79 -2.89 -50.88% 3,560 6,868 0.47 0.33 11 52 None
NOK Options Chain 9.44 Call 12.00 9/25 No 0.39 0.45 0.42 +0.22 +110.00% 3,559 27 0.65 0.32 12 46 None
XE Options Chain 20.57 Put 20.00 8/21 No 1.30 1.60 1.45 +0.15 +11.54% 3,557 765 1.22 -0.42 3 19 None
BMNR Options Chain 18.09 Put 10.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 3,550 10,542 1.58 0.00 12 36 None
MSFT Options Chain 502.35 Call 500.00 8/14 No 1.75 1.89 1.82 -5.68 -75.74% 3,550 3,223 0.29 0.34 14 72 None
IREN Options Chain 39.75 Call 70.00 8/21 No 0.03 0.05 0.03 0.00 0.00% 3,548 15,605 1.32 0.00 10 44 None
INTC Options Chain 97.71 Call 100.00 8/21 No 4.65 4.80 4.80 +1.25 +35.22% 3,544 19,565 0.69 0.59 5 54 None
SNDK Options Chain 1,271.05 Call 1,400.00 8/14 No 34.40 35.00 35.80 +25.51 +247.92% 3,544 1,697 1.03 0.44 3 22 None
SMCI Options Chain 31.60 Put 25.00 8/14 Yes 0.00 0.01 0.01 -0.21 -95.46% 3,538 10,251 1.90 0.00 14 54 None
BRBR Options Chain 11.55 Call 12.50 8/21 No 0.05 0.10 0.10 -0.15 -60.00% 3,532 5,767 0.63 0.21 9 36 None
SOFI Options Chain 17.98 Put 18.00 8/14 No 0.37 0.38 0.37 +0.04 +12.13% 3,525 7,013 0.50 -0.67 10 46 None
MSFT Options Chain 502.35 Call 510.00 8/14 No 0.32 0.34 0.34 -2.32 -87.22% 3,520 7,426 0.29 0.10 14 72 None
CRWV Options Chain 90.32 Call 125.00 8/21 No 1.50 1.62 1.57 +0.98 +166.11% 3,514 3,473 0.90 0.16 3 21 None
PCG Options Chain 17.30 Call 23.00 9/18 No 0.07 0.11 0.08 -0.04 -33.34% 3,512 99,351 0.55 0.12 9 50 None
XYZ Options Chain 79.07 Call 86.00 8/14 No 0.01 0.06 0.03 +0.02 +200.00% 3,507 5,643 0.65 0.00 11 55 None
WMT Options Chain 113.15 Call 114.00 8/14 No 1.48 1.51 1.50 +0.79 +111.27% 3,506 2,941 0.26 0.66 9 55 None
BMNR Options Chain 18.09 Put 10.50 8/21 No 0.00 0.01 0.01 0.00 0.00% 3,500 1,501 1.46 0.00 12 36 None
SOFI Options Chain 17.98 Call 19.00 8/21 No 0.13 0.14 0.13 -0.08 -38.10% 3,500 29,768 0.49 0.18 10 46 None
HTZ Options Chain 2.45 Call 3.00 9/18 No 0.26 0.30 0.27 -0.05 -15.63% 3,493 27,687 1.57 0.43 10 21 None
META Options Chain 599.12 Call 685.00 8/21 No 0.25 0.30 0.26 -0.25 -49.02% 3,492 4,173 0.47 0.01 10 66 None
SMCI Options Chain 31.60 Call 35.00 9/18 Yes 3.90 4.10 3.80 +1.37 +56.38% 3,491 15,316 0.72 0.60 14 54 None
INTC Options Chain 97.71 Put 100.00 8/14 No 1.90 1.96 1.91 -2.15 -52.96% 3,491 3,331 0.82 -0.38 5 54 None
NOK Options Chain 9.44 Call 9.50 8/21 No 0.97 1.04 1.02 +0.65 +175.68% 3,491 7,263 0.65 0.82 12 46 None
IREN Options Chain 39.75 Put 33.00 8/21 No 0.14 0.18 0.15 -0.21 -58.34% 3,478 29,911 1.12 -0.04 10 44 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
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
NBIS Options Chain 208.50 Call 225.00 8/14 No 17.10 17.70 17.18 +13.58 +377.23% 3,446 4,360 1.27 0.69 3 22 None
ACHR Options Chain 6.79 Put 6.00 8/14 No 0.05 0.07 0.07 +0.04 +133.34% 3,446 3,964 0.84 -0.30 7 37 None
WBD Options Chain 27.07 Call 28.00 8/21 No 0.23 0.29 0.24 +0.08 +50.00% 3,441 117,913 0.23 0.35 3 19 None
SPCX Options Chain 132.98 Call 170.00 9/18 No 4.65 4.75 4.70 +1.87 +66.08% 3,432 16,443 0.72 0.23 2 35 None
PRM Options Chain 34.53 Call 40.00 8/21 No 0.15 0.20 0.18 -0.02 -10.00% 3,428 24 0.60 0.17 3 19 None
UBER Options Chain 78.54 Call 80.00 8/21 No 0.28 0.29 0.28 -0.82 -74.55% 3,416 19,316 0.34 0.20 8 54 None
TSLA Options Chain 332.81 Call 325.00 8/21 No 8.65 8.75 8.70 -4.30 -33.08% 3,414 3,955 0.37 0.51 9 58 None
MSTR Options Chain 96.09 Call 110.00 8/21 No 0.60 0.66 0.62 -0.23 -27.06% 3,413 9,559 0.74 0.12 4 53 None
NVDA Options Chain 217.50 Call 225.00 8/19 No 3.45 3.60 3.45 +1.89 +121.16% 3,404 5,821 0.32 0.47 17 63 None
RKT Options Chain 14.32 Call 14.00 8/14 No 0.17 0.22 0.25 -0.28 -52.83% 3,392 4,728 0.67 0.42 7 55 None
WBD Options Chain 27.07 Call 27.00 8/21 No 0.46 0.93 0.71 +0.31 +77.50% 3,388 15,164 0.34 0.71 3 19 None
TSLA Options Chain 332.81 Call 332.50 8/19 No 4.15 4.25 4.20 -3.24 -43.55% 3,376 2,047 0.36 0.32 9 58 None
SPCX Options Chain 132.98 Put 120.00 8/21 No 0.56 0.60 0.56 -1.07 -65.65% 3,373 13,933 0.73 -0.10 2 35 None
AMZN Options Chain 272.27 Call 277.50 8/14 No 0.35 0.36 0.35 -0.85 -70.84% 3,364 3,974 0.34 0.10 12 68 None
AMZN Options Chain 272.27 Call 275.00 8/21 No 2.47 2.57 2.50 -1.50 -37.50% 3,361 20,996 0.29 0.30 12 68 None
CBRS Options Chain 234.76 Call 330.00 8/14 Yes 1.80 2.00 1.80 +1.00 +125.00% 3,360 16,179 2.23 0.08 11 32 None
BURL Options Chain 358.83 Put 310.00 9/04 Yes 2.20 2.85 2.65 % 3,354 0 0.48 -0.11 7 57 None
NFLX Options Chain 74.79 Call 77.00 8/14 No 0.06 0.07 0.07 -0.17 -70.84% 3,349 12,863 0.36 0.08 9 63 None
GOOGL Options Chain 343.80 Put 340.00 8/14 No 2.23 2.33 2.30 -0.30 -11.54% 3,349 3,787 0.33 -0.34 11 65 None
NVDA Options Chain 217.50 Call 250.00 8/21 No 0.20 0.21 0.20 +0.09 +81.82% 3,343 91,427 0.38 0.03 17 63 None
SMCI Options Chain 31.60 Call 37.00 8/21 Yes 1.38 1.50 1.42 +0.35 +32.71% 3,339 7,210 0.77 0.43 14 54 None
RKT Options Chain 14.32 Call 14.50 8/14 No 0.05 0.08 0.05 -0.26 -83.88% 3,326 16,970 0.69 0.20 7 55 None
IREN Options Chain 39.75 Put 30.00 8/21 No 0.05 0.07 0.07 -0.07 -50.00% 3,317 36,669 1.25 -0.01 10 44 None
SMCI Options Chain 31.60 Call 45.00 8/14 Yes 0.01 0.02 0.02 -0.18 -90.00% 3,312 4,219 1.36 0.02 14 54 None
BABA Options Chain 127.85 Call 130.00 8/21 No 2.43 2.51 2.45 -1.55 -38.75% 3,309 9,803 0.57 0.33 14 26 None
SPCX Options Chain 132.98 Put 134.00 8/14 No 0.88 0.90 0.89 -3.46 -79.54% 3,305 2,258 0.82 -0.30 2 35 None