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 213.67 Call 220.00 8/28 Yes 2.68 2.71 2.67 -1.03 -27.84% 100,171 60,397 1.02 0.28 17 63 None
CG Options Chain 48.69 Put 40.00 9/18 No 0.10 0.15 0.13 +0.01 +8.34% 100,148 92,210 0.53 -0.02 7 61 None
NVDA Options Chain 213.67 Call 230.00 8/28 Yes 1.00 1.03 1.01 -0.41 -28.88% 85,151 194,582 1.05 0.13 17 63 None
NVDA Options Chain 213.67 Call 225.00 8/28 Yes 1.61 1.69 1.68 -0.70 -29.42% 73,023 60,345 1.03 0.19 17 63 None
NVDA Options Chain 213.67 Put 200.00 8/28 Yes 2.21 2.27 2.24 +0.64 +40.00% 72,279 36,789 0.99 -0.23 17 63 None
NVDA Options Chain 213.67 Call 240.00 8/28 Yes 0.37 0.38 0.38 -0.06 -13.64% 64,954 165,684 1.09 0.06 17 63 None
NVDA Options Chain 213.67 Call 210.00 8/28 Yes 6.15 6.30 6.25 -1.67 -21.09% 61,619 23,962 0.99 0.51 17 63 None
META Options Chain 567.75 Call 600.00 8/28 No 1.50 1.52 1.50 +0.59 +64.84% 54,483 5,728 0.49 0.15 14 74 None
TSLA Options Chain 350.25 Call 345.00 8/28 No 5.15 5.30 5.15 -3.55 -40.81% 54,108 2,905 0.46 0.55 8 58 None
NVDA Options Chain 213.67 Put 210.00 8/28 Yes 6.15 6.30 6.20 +1.40 +29.17% 50,145 24,261 1.03 -0.49 17 63 None
NVDA Options Chain 213.67 Call 235.00 8/28 Yes 0.60 0.63 0.61 -0.22 -26.51% 49,394 41,317 1.07 0.09 17 63 None
NVDA Options Chain 213.67 Call 215.00 8/28 Yes 4.15 4.20 4.15 -1.36 -24.69% 48,014 32,715 1.00 0.39 17 63 None
SOFI Options Chain 19.01 Call 20.00 8/28 No 0.04 0.05 0.05 -0.05 -50.00% 44,489 43,790 0.63 0.12 10 46 None
AAPL Options Chain 309.16 Call 315.00 8/28 No 1.90 1.99 1.97 +0.76 +62.81% 41,531 14,075 0.27 0.41 8 61 None
NVDA Options Chain 213.67 Put 190.00 8/28 Yes 0.60 0.61 0.60 +0.15 +33.34% 41,072 21,649 1.00 -0.09 17 63 None
NVDA Options Chain 213.67 Call 212.50 8/28 Yes 5.05 5.20 5.09 -1.51 -22.88% 41,006 12,134 0.99 0.45 17 63 None
CG Options Chain 48.69 Call 52.50 9/18 No 0.60 0.80 0.80 +0.01 +1.27% 40,047 71,650 0.37 0.26 7 61 None
SPCX Options Chain 137.95 Call 140.00 8/28 No 2.52 2.57 2.55 +0.25 +10.87% 38,893 15,868 0.65 0.49 5 35 None
NVDA Options Chain 213.67 Put 195.00 8/28 Yes 1.16 1.21 1.20 +0.36 +42.86% 38,136 23,665 0.99 -0.15 17 63 None
TSLA Options Chain 350.25 Call 350.00 8/28 No 3.05 3.15 3.10 -2.85 -47.90% 37,930 6,894 0.46 0.38 8 58 None
AAPL Options Chain 309.16 Call 312.50 8/28 No 3.05 3.25 3.17 +1.30 +69.52% 37,183 4,599 0.27 0.57 8 61 None
TSLA Options Chain 350.25 Put 345.00 8/28 No 4.20 4.30 4.30 +0.95 +28.36% 36,884 3,637 0.47 -0.45 8 58 None
AAPL Options Chain 309.16 Call 320.00 8/28 No 0.60 0.64 0.62 +0.22 +55.00% 36,715 17,721 0.29 0.17 8 61 None
PLTR Options Chain 172.73 Call 180.00 8/28 No 2.09 2.12 2.10 +1.10 +110.00% 34,920 28,005 0.60 0.39 11 52 None
NVDA Options Chain 213.67 Put 180.00 8/28 Yes 0.16 0.17 0.16 0.00 0.00% 32,343 16,324 1.10 -0.03 17 63 None
AI Options Chain 9.76 Call 10.50 8/28 No 0.02 0.03 0.03 -0.01 -25.00% 32,086 30,444 0.83 0.13 8 26 None
NVDA Options Chain 213.67 Call 250.00 8/28 Yes 0.14 0.15 0.14 0.00 0.00% 29,718 24,514 1.16 0.02 17 63 None
WBD Options Chain 28.62 Put 25.00 1/15 No 0.01 0.85 0.48 -0.07 -12.73% 29,200 20,020 0.23 -0.14 3 19 None
PLTR Options Chain 172.73 Call 175.00 8/28 No 4.55 4.65 4.65 +2.23 +92.15% 27,938 10,467 0.60 0.64 11 52 None
TSLA Options Chain 350.25 Call 342.50 8/28 No 6.55 6.75 6.50 -4.80 -42.48% 27,419 985 0.45 0.63 8 58 None
AI Options Chain 9.76 Call 11.50 8/28 No 0.00 0.01 0.01 -0.01 -50.00% 27,319 28,045 1.23 0.01 8 26 None
PLTR Options Chain 172.73 Put 170.00 8/28 No 0.72 0.74 0.74 -1.40 -65.43% 27,235 9,175 0.62 -0.17 11 52 None
TSLA Options Chain 350.25 Put 350.00 8/28 No 7.05 7.20 7.17 +1.67 +30.37% 26,817 5,511 0.48 -0.62 8 58 None
NVDA Options Chain 213.67 Call 227.50 8/28 Yes 1.27 1.32 1.30 -0.56 -30.11% 26,705 39,511 1.04 0.16 17 63 None
BX Options Chain 143.30 Put 155.00 11/20 Yes 17.00 17.30 16.90 -1.10 -6.12% 26,552 19 0.37 -0.64 10 72 None
TSLA Options Chain 350.25 Put 340.00 8/28 No 2.28 2.32 2.28 +0.39 +20.64% 26,361 4,799 0.47 -0.29 8 58 None
SPCX Options Chain 137.95 Put 135.00 8/28 No 0.92 0.94 0.92 -0.89 -49.18% 25,926 10,044 0.65 -0.22 5 35 None
AAPL Options Chain 309.16 Put 312.50 8/28 No 2.00 2.11 2.00 -2.25 -52.95% 25,521 1,436 0.28 -0.43 8 61 None
SPCX Options Chain 137.95 Call 143.00 8/28 No 1.45 1.50 1.47 +0.10 +7.30% 25,433 7,252 0.68 0.33 5 35 None
SPCX Options Chain 137.95 Call 145.00 8/28 No 0.99 1.02 1.01 +0.05 +5.21% 25,116 16,041 0.70 0.25 5 35 None
NVDA Options Chain 213.67 Call 222.50 8/28 Yes 2.08 2.17 2.13 -0.86 -28.77% 24,739 58,378 1.03 0.23 17 63 None
NVDA Options Chain 213.67 Call 250.00 9/18 Yes 0.75 0.77 0.76 -0.19 -20.00% 24,696 86,750 0.46 0.06 17 63 None
NVDA Options Chain 213.67 Put 205.00 8/28 Yes 3.85 3.95 3.85 +0.94 +32.31% 24,680 16,042 1.01 -0.36 17 63 None
META Options Chain 567.75 Call 580.00 8/28 No 6.15 6.50 6.36 +2.31 +57.04% 24,324 3,475 0.45 0.44 14 74 None
TSLA Options Chain 350.25 Call 360.00 8/28 No 0.92 0.95 0.93 -1.45 -60.93% 23,561 10,154 0.49 0.15 8 58 None
XE Options Chain 19.30 Call 35.00 9/18 No 0.15 0.20 0.20 -0.05 -20.00% 22,886 23,587 1.52 0.04 3 18 None
NVDA Options Chain 213.67 Call 240.00 9/04 Yes 0.73 0.77 0.73 -0.21 -22.34% 22,548 16,548 0.60 0.09 17 63 None
SOFI Options Chain 19.01 Call 19.50 8/28 No 0.10 0.11 0.10 -0.13 -56.53% 22,451 38,146 0.61 0.22 10 46 None
HPQ Options Chain 29.20 Put 27.00 8/28 Yes 0.23 0.27 0.25 -0.23 -47.92% 22,317 2,585 1.55 -0.14 12 45 None
TSLA Options Chain 350.25 Call 355.00 8/28 No 1.71 1.75 1.71 -2.14 -55.59% 22,130 6,393 0.48 0.24 8 58 None
MSTR Options Chain 124.99 Call 130.00 8/28 No 0.93 1.02 1.00 -1.80 -64.29% 22,007 22,587 0.89 0.22 4 53 None
META Options Chain 567.75 Call 590.00 8/28 No 3.05 3.20 3.13 +1.17 +59.70% 21,839 2,730 0.47 0.27 14 74 None
PLTR Options Chain 172.73 Call 177.50 8/28 No 3.15 3.25 3.15 +1.56 +98.12% 21,210 8,691 0.60 0.51 11 52 None
NVDA Options Chain 213.67 Put 197.50 8/28 Yes 1.60 1.68 1.64 +0.49 +42.61% 21,188 7,101 0.99 -0.19 17 63 None
NVDA Options Chain 213.67 Call 240.00 9/18 Yes 1.42 1.46 1.45 -0.38 -20.77% 20,745 55,787 0.44 0.12 17 63 None
KHC Options Chain 25.34 Call 26.00 9/04 No 0.04 0.15 0.08 -0.09 -52.95% 20,492 1,015 0.32 0.15 7 57 None
TSLA Options Chain 350.25 Put 347.50 8/28 No 5.55 5.65 5.64 +1.29 +29.66% 20,479 1,977 0.48 -0.54 8 58 None
KHC Options Chain 25.34 Call 25.50 9/04 No 0.08 0.33 0.15 -0.15 -50.00% 20,468 383 0.33 0.26 7 57 None
NVDA Options Chain 213.67 Put 115.00 9/04 Yes 0.01 0.03 0.03 0.00 0.00% 20,461 16,267 1.37 0.00 17 63 None
NVDA Options Chain 213.67 Call 220.00 9/18 Yes 5.20 5.40 5.30 -1.13 -17.58% 20,453 51,407 0.43 0.36 17 63 None
AI Options Chain 9.76 Call 10.00 9/04 Yes 0.53 0.76 0.55 -0.03 -5.18% 20,446 644 1.27 0.47 8 26 None
AAPL Options Chain 309.16 Call 317.50 8/28 No 1.09 1.21 1.15 +0.46 +66.67% 20,398 5,766 0.28 0.27 8 61 None
AI Options Chain 9.76 Call 11.50 9/04 Yes 0.15 0.20 0.18 -0.03 -14.29% 20,327 683 1.14 0.23 8 26 None
NVDA Options Chain 213.67 Call 225.00 9/18 Yes 3.80 3.95 3.90 -0.85 -17.90% 20,230 52,084 0.43 0.28 17 63 None
KHC Options Chain 25.34 Call 26.00 8/28 No 0.01 0.03 0.03 -0.04 -57.15% 20,214 21,163 0.42 0.02 7 57 None
KHC Options Chain 25.34 Call 26.50 8/28 No 0.00 0.01 0.01 -0.01 -50.00% 20,144 20,830 0.47 0.00 7 57 None
SPCX Options Chain 137.95 Call 150.00 8/28 No 0.38 0.39 0.39 -0.01 -2.50% 20,102 23,265 0.75 0.11 5 35 None
HONA Options Chain 160.45 Call 210.00 12/18 No 4.20 5.50 4.60 +0.30 +6.98% 20,035 197 0.46 0.21 7 33 None
CVS Options Chain 92.91 Call 97.00 8/28 No 0.06 0.09 0.06 -0.02 -25.00% 19,773 531 0.27 0.09 14 71 None
INTC Options Chain 87.58 Call 90.00 8/28 No 1.24 1.25 1.23 -0.06 -4.66% 19,595 12,454 0.76 0.37 5 54 None
RXT Options Chain 3.41 Call 3.50 8/28 No 0.15 0.20 0.19 +0.09 +90.00% 19,247 1,189 2.08 0.48 9 26 None
TSLA Options Chain 350.25 Call 340.00 8/28 No 8.20 8.70 8.20 -4.20 -33.88% 19,246 2,871 0.45 0.71 8 58 None
NVDA Options Chain 213.67 Put 185.00 8/28 Yes 0.30 0.31 0.29 +0.04 +16.00% 18,959 17,823 1.03 -0.05 17 63 None
SOFI Options Chain 19.01 Call 19.00 8/28 No 0.24 0.26 0.26 -0.16 -38.10% 18,772 33,579 0.57 0.44 10 46 None
NVDA Options Chain 213.67 Put 202.50 8/28 Yes 2.95 3.10 3.02 +0.84 +38.54% 18,653 12,051 0.99 -0.29 17 63 None
NVDA Options Chain 213.67 Call 217.50 8/28 Yes 3.30 3.40 3.35 -1.15 -25.56% 18,548 13,421 1.01 0.33 17 63 None
NVDA Options Chain 213.67 Call 230.00 9/18 Yes 2.75 2.85 2.84 -0.69 -19.55% 18,281 48,684 0.43 0.22 17 63 None
AMZN Options Chain 260.47 Call 260.00 8/28 No 2.55 2.70 2.55 -1.10 -30.14% 17,873 6,866 0.32 0.53 9 61 None
NVDA Options Chain 213.67 Put 192.50 8/28 Yes 0.84 0.87 0.85 +0.23 +37.10% 17,779 5,048 0.99 -0.11 17 63 None
PFE Options Chain 28.54 Put 28.00 8/28 No 0.07 0.09 0.08 -0.01 -11.12% 17,497 16,648 0.25 -0.25 9 58 None
RXRX Options Chain 3.54 Call 4.00 9/18 No 0.20 0.25 0.20 +0.05 +33.34% 17,458 8,883 1.04 0.33 9 26 None
MARA Options Chain 11.80 Call 12.00 8/28 No 0.11 0.12 0.11 -0.27 -71.06% 17,443 25,022 1.12 0.21 3 40 None
TSLA Options Chain 350.25 Call 347.50 8/28 No 4.05 4.10 4.08 -3.27 -44.49% 17,077 4,458 0.46 0.46 8 58 None
AAPL Options Chain 309.16 Put 310.00 8/28 No 1.12 1.18 1.17 -1.63 -58.22% 16,782 12,328 0.28 -0.29 8 61 None
TSLA Options Chain 350.25 Call 352.50 8/28 No 2.31 2.36 2.32 -2.44 -51.27% 16,599 4,101 0.46 0.30 8 58 None
TENB Options Chain 32.13 Call 38.00 10/16 No 1.50 1.65 1.60 -0.22 -12.09% 16,413 1 0.60 0.34 6 41 None
NVDA Options Chain 213.67 Call 230.00 8/31 Yes 1.16 1.20 1.17 -0.43 -26.88% 16,235 6,098 0.69 0.14 17 63 None
NVDA Options Chain 213.67 Put 170.00 8/28 Yes 0.07 0.08 0.08 0.00 0.00% 16,229 19,731 1.26 -0.01 17 63 None
TOST Options Chain 36.50 Call 40.00 10/16 No 1.22 1.26 1.23 +0.16 +14.96% 16,186 3,384 0.43 0.34 17 51 None
NVDA Options Chain 213.67 Call 232.50 8/28 Yes 0.78 0.80 0.80 -0.31 -27.93% 15,886 53,317 1.06 0.11 17 63 None
AMZN Options Chain 260.47 Call 245.00 8/28 No 14.95 15.80 15.56 -0.79 -4.84% 15,782 451 0.65 0.99 9 61 None
PLTR Options Chain 172.73 Call 185.00 8/28 No 0.81 0.84 0.82 +0.43 +110.26% 15,576 11,647 0.61 0.19 11 52 None
TSLA Options Chain 350.25 Put 342.50 8/28 No 3.10 3.20 3.21 +0.68 +26.88% 15,403 1,461 0.47 -0.37 8 58 None
HPQ Options Chain 29.20 Put 26.00 8/28 Yes 0.10 0.13 0.13 -0.11 -45.84% 15,379 9,808 1.49 -0.07 12 45 None
PLTR Options Chain 172.73 Call 182.50 8/28 No 1.31 1.34 1.32 +0.69 +109.53% 15,280 6,924 0.60 0.28 11 52 None
MSTR Options Chain 124.99 Call 125.00 8/28 No 2.25 2.33 2.31 -2.69 -53.80% 15,239 3,280 0.85 0.42 4 53 None
SNAP Options Chain 6.03 Call 6.00 8/28 No 0.01 0.02 0.01 -0.12 -92.31% 15,152 31,116 0.96 0.05 8 31 None
NVDA Options Chain 213.67 Call 225.00 9/02 Yes 2.18 2.28 2.18 -0.69 -24.05% 15,115 10,516 0.62 0.22 17 63 None
PLTR Options Chain 172.73 Put 175.00 8/28 No 2.01 2.07 2.03 -2.57 -55.87% 15,115 4,052 0.61 -0.36 11 52 None
MSFT Options Chain 489.51 Call 550.00 10/02 No 1.91 2.19 2.15 +0.43 +25.00% 15,104 15,173 0.24 0.11 14 72 None
DKS Options Chain 124.48 Put 105.00 10/16 Yes 0.75 0.90 0.80 % 15,062 0 0.44 -0.09 15 74 None
MSFT Options Chain 489.51 Call 505.00 10/02 No 12.50 13.55 13.10 +2.83 +27.56% 14,948 15,366 0.25 0.46 14 72 None
INTC Options Chain 87.58 Call 90.00 9/04 No 2.67 2.80 2.73 +0.10 +3.81% 14,860 7,759 0.64 0.44 5 54 None
NVDA Options Chain 213.67 Call 245.00 9/18 Yes 1.03 1.08 1.03 -0.29 -21.97% 14,810 34,852 0.45 0.09 17 63 None
NVDA Options Chain 213.67 Put 175.00 8/28 Yes 0.09 0.10 0.10 -0.01 -9.10% 14,738 11,495 1.15 -0.02 17 63 None
WBD Options Chain 28.62 Put 29.00 1/15 No 0.86 1.50 1.34 -1.81 -57.46% 14,610 16 0.16 -0.49 3 19 None
SPCX Options Chain 137.95 Call 138.00 8/28 No 3.50 3.65 3.51 +0.31 +9.69% 14,566 5,591 0.65 0.61 5 35 None
NVAX Options Chain 9.44 Put 10.00 1/15 No 1.82 2.16 2.11 -0.73 -25.71% 14,409 18,076 0.71 -0.47 9 25 None
ORCL Options Chain 144.92 Call 165.00 8/28 No 0.11 0.13 0.12 +0.04 +50.00% 14,170 4,067 0.77 0.03 10 67 None
BAC Options Chain 62.43 Call 63.00 9/04 No 0.42 0.46 0.45 -0.15 -25.00% 13,998 2,149 0.21 0.34 12 74 None
MSFT Options Chain 489.51 Call 500.00 8/28 No 2.72 2.99 2.83 +0.95 +50.54% 13,768 6,612 0.29 0.39 14 72 None
RR Options Chain 1.99 Call 2.00 9/04 No 0.10 0.11 0.11 -0.04 -26.67% 13,719 7,397 1.39 0.40 4 14 None
WMT Options Chain 105.35 Call 105.00 8/28 No 0.48 0.50 0.48 -0.74 -60.66% 13,695 5,892 0.24 0.37 9 60 None
META Options Chain 567.75 Call 585.00 8/28 No 4.35 4.65 4.52 +1.63 +56.41% 13,624 6,140 0.46 0.35 14 74 None
WBD Options Chain 28.62 Put 20.00 1/15 No 0.01 0.24 0.22 +0.06 +37.50% 13,620 48,702 0.34 -0.02 3 19 None
NVDA Options Chain 213.67 Put 207.50 8/28 Yes 4.95 5.10 4.95 +1.18 +31.30% 13,611 7,869 1.01 -0.42 17 63 None
PL Options Chain 21.59 Call 30.00 10/16 Yes 0.90 1.00 0.94 -0.12 -11.33% 13,592 20,259 1.01 0.24 2 40 None
NVDA Options Chain 213.67 Call 255.00 8/28 Yes 0.08 0.11 0.10 +0.01 +11.12% 13,580 34,584 1.19 0.01 17 63 None
NVDA Options Chain 213.67 Put 140.00 9/18 Yes 0.15 0.16 0.15 -0.01 -6.25% 13,453 51,992 0.74 0.00 17 63 None
AAPL Options Chain 309.16 Call 325.00 8/28 No 0.18 0.20 0.18 +0.03 +20.00% 13,414 10,538 0.31 0.05 8 61 None
SMCI Options Chain 38.58 Call 40.00 8/28 No 0.24 0.26 0.24 -0.40 -62.50% 13,272 17,061 0.95 0.17 19 57 None
TSLA Options Chain 350.25 Call 370.00 8/28 No 0.27 0.29 0.27 -0.57 -67.86% 12,919 9,410 0.54 0.06 8 58 None
DVN Options Chain 46.82 Call 47.50 9/18 No 1.18 1.28 1.21 -0.14 -10.37% 12,868 49,299 0.31 0.46 10 57 None
AAPL Options Chain 309.16 Call 310.00 8/28 No 4.50 4.90 4.60 +1.62 +54.37% 12,837 21,193 0.27 0.71 8 61 None
INTC Options Chain 87.58 Call 87.00 8/28 No 2.56 2.65 2.57 +0.06 +2.39% 12,766 4,529 0.74 0.61 5 54 None
AMZN Options Chain 260.47 Call 265.00 8/28 No 0.83 0.90 0.84 -0.61 -42.07% 12,747 11,255 0.32 0.23 9 61 None
RXRX Options Chain 3.54 Call 4.50 10/16 No 0.26 0.27 0.25 +0.08 +47.06% 12,702 92 1.06 0.34 9 26 None
INTC Options Chain 87.58 Call 95.00 8/28 No 0.29 0.30 0.30 -0.08 -21.06% 12,528 20,393 0.82 0.12 5 54 None
NVDA Options Chain 213.67 Put 210.00 8/31 Yes 6.45 6.60 6.62 +1.62 +32.40% 12,461 2,546 0.68 -0.49 17 63 None
NVDA Options Chain 213.67 Call 230.00 9/04 Yes 1.67 1.74 1.66 -0.52 -23.86% 12,436 18,869 0.58 0.17 17 63 None
INTC Options Chain 87.58 Call 88.00 9/04 No 3.50 3.70 3.60 +0.15 +4.35% 12,296 906 0.63 0.53 5 54 None
NVDA Options Chain 213.67 Call 220.00 9/04 Yes 3.65 3.80 3.70 -1.05 -22.11% 12,262 15,592 0.56 0.32 17 63 None
META Options Chain 567.75 Put 530.00 8/28 No 0.14 0.20 0.19 -0.03 -13.64% 12,233 1,951 0.56 -0.02 14 74 None
VALE Options Chain 15.29 Call 17.00 1/15 No 0.66 0.72 0.69 -0.03 -4.17% 12,189 84,530 0.35 0.35 9 54 None
VALE Options Chain 15.29 Call 15.00 1/15 No 1.40 1.50 1.45 -0.10 -6.46% 12,109 59,789 0.35 0.57 9 54 None
MSTR Options Chain 124.99 Call 123.00 8/28 No 2.95 3.25 3.15 -3.12 -49.77% 12,095 19,494 0.82 0.53 4 53 None
TSLA Options Chain 350.25 Put 330.00 8/28 No 0.52 0.54 0.55 +0.01 +1.86% 11,988 4,463 0.49 -0.10 8 58 None
NVDA Options Chain 213.67 Put 125.00 9/04 Yes 0.02 0.05 0.05 +0.01 +25.00% 11,984 2,876 1.25 0.00 17 63 None
NVDA Options Chain 213.67 Call 235.00 9/18 Yes 1.97 2.09 2.01 -0.53 -20.87% 11,928 35,388 0.44 0.17 17 63 None
PFE Options Chain 28.54 Put 28.50 8/28 No 0.23 0.33 0.30 +0.08 +36.37% 11,854 2,214 0.22 -0.62 9 58 None
ORCL Options Chain 144.92 Call 155.00 8/28 No 0.87 0.91 0.90 +0.36 +66.67% 11,821 5,761 0.68 0.21 10 67 None
WMT Options Chain 105.35 Call 110.00 8/28 No 0.01 0.02 0.01 -0.06 -85.72% 11,785 28,763 0.33 0.01 9 60 None
NVDA Options Chain 213.67 Put 165.00 8/28 Yes 0.05 0.06 0.06 +0.01 +20.00% 11,765 7,530 1.39 0.00 17 63 None
ANF Options Chain 108.10 Call 155.00 8/28 Yes 1.70 1.90 1.90 +1.85 +3,700.00% 11,723 1,517 1.03 0.28 14 65 None
NVDA Options Chain 213.67 Call 235.00 9/04 Yes 1.10 1.15 1.12 -0.30 -21.13% 11,704 8,626 0.58 0.12 17 63 None
CARR Options Chain 58.75 Put 53.00 10/02 No 0.35 0.65 0.50 +0.10 +25.00% 11,542 1 0.34 -0.15 6 60 None
SNAP Options Chain 6.03 Call 7.00 10/16 No 0.11 0.13 0.13 -0.09 -40.91% 11,504 22,916 0.65 0.18 8 31 None
INTC Options Chain 87.58 Call 110.00 10/16 No 2.40 2.50 2.47 +0.14 +6.01% 11,490 52,166 0.65 0.22 5 54 None
SPCX Options Chain 137.95 Put 130.00 8/28 No 0.22 0.24 0.23 -0.38 -62.30% 11,487 14,111 0.68 -0.07 5 35 None
SNAP Options Chain 6.03 Call 5.50 8/28 No 0.08 0.09 0.08 -0.37 -82.23% 11,404 11,136 0.76 0.40 8 31 None
PLTR Options Chain 172.73 Put 172.50 8/28 No 1.22 1.26 1.23 -1.98 -61.69% 11,402 4,755 0.61 -0.25 11 52 None
AAPL Options Chain 309.16 Call 320.00 9/04 No 2.33 2.50 2.38 +0.74 +45.13% 11,399 11,759 0.24 0.31 8 61 None
AAPL Options Chain 309.16 Put 295.00 8/28 No 0.09 0.11 0.10 -0.06 -37.50% 11,395 3,893 0.43 0.00 8 61 None
BMNR Options Chain 24.67 Put 12.00 9/04 No 0.00 0.01 0.01 -0.01 -50.00% 11,335 54 1.88 0.00 11 32 None
INTC Options Chain 87.58 Call 88.00 8/28 No 2.04 2.10 2.05 0.00 0.00% 11,311 6,184 0.74 0.53 5 54 None
MSTR Options Chain 124.99 Call 128.00 8/28 No 1.33 1.51 1.50 -2.04 -57.63% 11,265 9,948 0.88 0.29 4 53 None
SPCX Options Chain 137.95 Call 139.00 8/28 No 2.99 3.10 3.03 +0.36 +13.49% 11,248 3,632 0.65 0.55 5 35 None
TSLA Options Chain 350.25 Put 335.00 8/28 No 1.11 1.14 1.15 +0.14 +13.87% 11,211 3,768 0.48 -0.17 8 58 None
SPCX Options Chain 137.95 Call 137.00 8/28 No 4.10 4.25 4.24 +0.64 +17.78% 11,186 4,191 0.64 0.67 5 35 None
META Options Chain 567.75 Call 600.00 9/04 No 5.80 6.00 5.88 +1.78 +43.42% 11,180 1,854 0.39 0.28 14 74 None
TSLA Options Chain 350.25 Put 337.50 8/28 No 1.60 1.64 1.64 +0.26 +18.85% 11,175 1,348 0.47 -0.23 8 58 None
AMZN Options Chain 260.47 Call 262.50 8/28 No 1.45 1.59 1.51 -0.79 -34.35% 11,154 8,882 0.32 0.36 9 61 None
TSLA Options Chain 350.25 Call 365.00 8/28 No 0.50 0.51 0.50 -0.92 -64.79% 11,127 15,814 0.51 0.09 8 58 None
PCG Options Chain 18.38 Call 22.00 9/18 No 0.07 0.20 0.15 -0.01 -6.25% 11,043 105,768 0.57 0.12 9 52 None
NVDA Options Chain 213.67 Call 300.00 9/18 Yes 0.08 0.10 0.10 +0.01 +11.12% 10,971 30,499 0.59 0.00 17 63 None
CIFR Options Chain 16.14 Call 30.00 9/18 No 0.03 0.06 0.04 -0.03 -42.86% 10,905 20,793 1.21 0.01 5 39 None
PFE Options Chain 28.54 Put 27.00 9/18 No 0.18 0.19 0.18 +0.03 +20.00% 10,893 91,761 0.24 -0.19 9 58 None
AMD Options Chain 479.18 Call 500.00 8/28 No 3.35 3.60 3.35 -0.50 -12.99% 10,882 8,356 0.70 0.23 11 61 None
HPQ Options Chain 29.20 Put 30.00 10/16 Yes 1.90 2.31 2.36 -0.39 -14.19% 10,470 2,000 0.50 -0.45 12 45 None
NVDA Options Chain 213.67 Call 225.00 9/04 Yes 2.49 2.57 2.52 -0.76 -23.18% 10,461 8,539 0.57 0.23 17 63 None
NVDA Options Chain 213.67 Put 212.50 8/28 Yes 7.50 8.00 7.71 +1.70 +28.29% 10,431 11,524 1.04 -0.55 17 63 None
WBD Options Chain 28.62 Put 28.00 9/18 No 0.13 1.31 0.30 +0.10 +50.00% 10,430 5,262 0.22 -0.27 3 19 None
HPQ Options Chain 29.20 Put 30.00 9/18 Yes 1.60 1.74 1.67 -0.58 -25.78% 10,404 17,399 0.58 -0.45 12 45 None
NVDA Options Chain 213.67 Call 210.00 9/18 Yes 9.10 9.35 9.25 -1.75 -15.91% 10,361 67,248 0.43 0.52 17 63 None
MSTR Options Chain 124.99 Put 120.00 8/28 No 1.60 1.69 1.60 +0.24 +17.65% 10,355 5,535 0.83 -0.32 4 53 None
CCL Options Chain 26.20 Call 31.00 12/18 Yes 0.82 1.12 0.90 -0.03 -3.23% 10,346 10,925 0.45 0.27 12 63 None
HPQ Options Chain 29.20 Put 28.00 8/28 Yes 0.39 0.50 0.45 -0.31 -40.79% 10,300 581 1.49 -0.22 12 45 None
MU Options Chain 930.15 Call 1,000.00 8/28 No 4.05 4.60 4.40 -0.23 -4.97% 10,268 7,071 0.82 0.16 16 75 None
ORCL Options Chain 144.92 Call 150.00 8/28 No 2.30 2.38 2.40 +0.97 +67.84% 10,267 8,834 0.66 0.44 10 67 None
MSTR Options Chain 124.99 Call 126.00 8/28 No 1.87 2.08 1.98 -2.47 -55.51% 10,187 1,835 0.85 0.37 4 53 None
NOK Options Chain 10.33 Call 10.00 1/15 Yes 1.79 1.85 1.80 0.00 0.00% 10,137 72,171 0.62 0.63 11 47 None
CRM Options Chain 203.77 Put 180.00 8/28 Yes 0.55 0.62 0.59 -0.19 -24.36% 10,128 1,556 1.26 -0.07 14 70 None
ECHO Options Chain 86.38 Call 90.00 10/16 No 3.90 5.50 4.30 -0.50 -10.42% 10,103 11,246 0.44 0.43 4 54 None
PCG Options Chain 18.38 Put 17.50 9/04 No 0.41 0.66 0.48 0.00 0.00% 10,061 764 0.76 -0.32 9 52 None
WBD Options Chain 28.62 Call 20.00 11/20 No 6.95 11.00 9.15 % 10,052 0 1.21 0.98 3 19 None
INTC Options Chain 87.58 Put 86.00 8/28 No 0.92 0.97 0.95 -0.58 -37.91% 10,043 2,141 0.72 -0.31 5 54 None
HONA Options Chain 160.45 Call 175.00 12/18 No 12.20 14.20 12.85 +0.85 +7.09% 10,037 151 0.46 0.47 7 33 None
NVDA Options Chain 213.67 Call 220.00 9/11 Yes 4.30 4.50 4.40 -1.15 -20.73% 10,031 4,693 0.47 0.33 17 63 None
IREN Options Chain 42.06 Call 90.00 10/16 Yes 0.24 0.57 0.28 -0.07 -20.00% 10,022 11,503 1.22 0.04 10 44 None
SRPT Options Chain 18.97 Call 12.50 1/15 No 7.50 8.00 7.78 +0.33 +4.43% 10,017 263 0.91 0.85 7 40 None
NVDA Options Chain 213.67 Call 220.00 8/31 Yes 2.91 2.99 2.95 -0.97 -24.75% 10,015 7,954 0.67 0.29 17 63 None
SRPT Options Chain 18.97 Call 35.00 1/15 No 0.30 0.65 0.55 +0.06 +12.25% 10,013 974 0.72 0.12 7 40 None
DVN Options Chain 46.82 Call 45.00 10/16 No 3.20 3.40 3.45 0.00 0.00% 10,012 13,802 0.31 0.66 10 57 None
LCID Options Chain 5.27 Put 2.00 1/15 No 0.04 0.11 0.10 0.00 0.00% 10,000 10,136 0.99 0.00 7 27 None
META Options Chain 567.75 Call 610.00 8/28 No 0.71 0.77 0.76 +0.30 +65.22% 9,938 1,752 0.52 0.08 14 74 None
VYX Options Chain 8.11 Call 17.50 12/18 No 0.20 0.30 0.15 0.00 0.00% 9,912 23,294 0.90 0.12 9 33 None
ORCL Options Chain 144.92 Call 160.00 8/28 No 0.29 0.31 0.31 +0.09 +40.91% 9,892 7,359 0.71 0.08 10 67 None
AMZN Options Chain 260.47 Call 242.50 8/28 No 17.45 18.30 17.87 -0.96 -5.10% 9,850 596 0.71 0.99 9 61 None
AMZN Options Chain 260.47 Call 247.50 8/28 No 12.50 13.30 13.36 -0.73 -5.19% 9,842 319 0.56 0.97 9 61 None
NVDA Options Chain 213.67 Call 260.00 8/28 Yes 0.06 0.08 0.06 0.00 0.00% 9,821 8,196 1.25 0.01 17 63 None
ECHO Options Chain 86.38 Call 90.00 12/18 No 7.60 8.40 8.10 -1.10 -11.96% 9,804 252 0.48 0.51 4 54 None
AMZN Options Chain 260.47 Put 270.00 8/28 No 9.55 10.20 9.48 -0.51 -5.11% 9,676 2,175 0.39 -0.92 9 61 None
AAPL Options Chain 309.16 Call 322.50 8/28 No 0.32 0.35 0.34 +0.10 +41.67% 9,669 8,094 0.30 0.09 8 61 None
META Options Chain 567.75 Call 620.00 8/28 No 0.30 0.42 0.39 +0.13 +50.00% 9,653 2,461 0.56 0.04 14 74 None
AMC Options Chain 2.65 Call 3.00 8/28 No 0.01 0.02 0.02 0.00 0.00% 9,622 28,430 1.41 0.03 7 30 None
AMZN Options Chain 260.47 Call 252.50 8/28 No 7.90 8.45 8.21 -1.08 -11.63% 9,611 458 0.29 0.89 9 61 None
AAPL Options Chain 309.16 Put 307.50 8/28 No 0.60 0.65 0.62 -1.24 -66.67% 9,602 2,375 0.29 -0.18 8 61 None
PLTR Options Chain 172.73 Put 165.00 8/28 No 0.24 0.26 0.25 -0.56 -69.14% 9,590 8,382 0.66 -0.08 11 52 None
NVDA Options Chain 213.67 Call 210.00 9/04 Yes 7.35 7.50 7.35 -1.84 -20.03% 9,563 7,621 0.55 0.52 17 63 None
NVDA Options Chain 213.67 Call 245.00 8/28 Yes 0.22 0.24 0.23 +0.01 +4.55% 9,521 27,201 1.12 0.04 17 63 None
INTC Options Chain 87.58 Put 85.00 8/28 No 0.65 0.68 0.69 -0.46 -40.00% 9,513 7,122 0.72 -0.24 5 54 None
NVDA Options Chain 213.67 Call 260.00 9/18 Yes 0.41 0.47 0.43 -0.07 -14.00% 9,443 32,471 0.48 0.03 17 63 None
IREN Options Chain 42.06 Call 50.00 8/28 Yes 0.18 0.19 0.19 -0.25 -56.82% 9,442 15,795 2.06 0.07 10 44 None
META Options Chain 567.75 Call 575.00 8/28 No 8.30 9.20 8.70 +2.92 +50.52% 9,415 1,559 0.46 0.54 14 74 None
SOFI Options Chain 19.01 Call 20.00 9/18 No 0.52 0.53 0.52 -0.12 -18.75% 9,394 48,188 0.50 0.34 10 46 None
BBAI Options Chain 3.09 Call 3.50 1/15 No 0.47 0.49 0.48 -0.01 -2.05% 9,390 22,269 0.82 0.53 7 28 None
META Options Chain 567.75 Put 585.00 8/28 No 12.50 13.40 11.93 -6.07 -33.73% 9,357 140 0.47 -0.65 14 74 None
NVDA Options Chain 213.67 Call 210.00 8/31 Yes 6.45 6.60 6.46 -1.74 -21.22% 9,324 2,849 0.66 0.51 17 63 None
NVDA Options Chain 213.67 Call 242.50 8/28 Yes 0.28 0.30 0.29 -0.04 -12.13% 9,245 11,269 1.11 0.04 17 63 None
ABT Options Chain 115.70 Call 125.00 9/18 No 0.15 0.45 0.25 -0.22 -46.81% 9,242 1,180 0.25 0.09 9 63 None
AMZN Options Chain 260.47 Put 275.00 8/28 No 14.40 15.30 14.67 +0.27 +1.88% 9,224 523 0.54 -0.98 9 61 None
MSFT Options Chain 489.51 Call 495.00 8/28 No 4.95 5.30 5.08 +1.58 +45.15% 9,187 2,196 0.28 0.57 14 72 None
RIVN Options Chain 16.75 Call 16.00 9/18 No 1.05 1.12 1.09 -0.31 -22.15% 9,184 12,101 0.55 0.59 6 35 None
NFLX Options Chain 81.85 Call 83.00 8/28 No 0.32 0.34 0.34 -0.44 -56.41% 9,162 8,994 0.32 0.29 6 56 None
KSS Options Chain 17.89 Put 16.00 8/28 Yes 0.03 0.04 0.04 -0.54 -93.11% 9,143 10,940 1.06 -0.04 17 58 None
BAC Options Chain 62.43 Call 64.00 8/28 No 0.02 0.03 0.03 -0.04 -57.15% 9,138 15,424 0.23 0.04 12 74 None
MSTR Options Chain 124.99 Call 117.00 8/28 No 6.90 7.40 7.63 -2.87 -27.34% 9,134 19,227 0.86 0.82 4 53 None
SNAP Options Chain 6.03 Call 6.00 9/04 No 0.05 0.06 0.06 -0.17 -73.92% 9,091 12,830 0.66 0.17 8 31 None
WYFI Options Chain 20.55 Call 25.00 9/18 No 0.70 0.90 0.80 +0.10 +14.29% 9,045 1,569 1.15 0.26 3 19 None
NVDA Options Chain 213.67 Put 195.00 9/18 Yes 3.20 3.45 3.30 +0.65 +24.53% 9,030 31,365 0.44 -0.23 17 63 None
SNDK Options Chain 1,477.24 Call 1,700.00 8/28 No 2.65 2.70 2.69 -0.61 -18.49% 8,907 6,535 1.03 0.06 3 22 None
NVDA Options Chain 213.67 Call 245.00 10/16 Yes 2.67 2.75 2.67 -0.50 -15.78% 8,886 16,352 0.39 0.17 17 63 None
NVDA Options Chain 213.67 Put 215.00 8/28 Yes 8.30 9.35 9.35 +1.94 +26.19% 8,885 11,871 1.04 -0.61 17 63 None
META Options Chain 567.75 Call 650.00 9/18 No 2.88 3.10 3.00 +0.66 +28.21% 8,877 15,769 0.38 0.12 14 74 None
SOFI Options Chain 19.01 Call 20.50 8/28 No 0.02 0.03 0.03 -0.01 -25.00% 8,850 16,694 0.71 0.06 10 46 None
HTZ Options Chain 2.22 Call 2.50 8/28 No 0.00 0.01 0.01 -0.01 -50.00% 8,813 27,141 1.70 0.09 9 23 None
NVDA Options Chain 213.67 Put 200.00 10/16 Yes 7.20 7.40 7.30 +1.00 +15.88% 8,805 28,243 0.39 -0.33 17 63 None
BAC Options Chain 62.43 Call 64.00 9/04 No 0.16 0.19 0.18 -0.08 -30.77% 8,793 1,176 0.20 0.18 12 74 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
BAC Options Chain 62.43 Call 65.00 8/28 No 0.00 0.01 0.01 -0.01 -50.00% 8,754 14,048 0.28 0.00 12 74 None
MSTR Options Chain 124.99 Call 150.00 8/28 No 0.05 0.07 0.07 -0.16 -69.57% 8,751 6,821 1.20 0.01 4 53 None
SOFI Options Chain 19.01 Call 19.00 9/04 No 0.54 0.55 0.55 -0.16 -22.54% 8,743 9,253 0.51 0.48 10 46 None
SOFI Options Chain 19.01 Put 18.50 8/28 No 0.16 0.17 0.16 -0.05 -23.81% 8,726 11,813 0.57 -0.32 10 46 None
MU Options Chain 930.15 Call 940.00 8/28 No 20.95 22.00 21.00 +0.50 +2.44% 8,678 1,157 0.79 0.50 16 75 None
NKE Options Chain 39.48 Call 39.00 8/28 No 0.23 0.25 0.24 -0.49 -67.13% 8,602 967 0.35 0.35 14 59 None
SPCX Options Chain 137.95 Call 150.00 9/04 No 1.60 1.63 1.62 +0.17 +11.73% 8,541 10,034 0.58 0.24 5 35 None
KEEL Options Chain 3.50 Call 4.50 10/02 No 0.13 0.18 0.16 -0.05 -23.81% 8,526 340 1.05 0.24 5 34 None
WMT Options Chain 105.35 Call 106.00 8/28 No 0.22 0.24 0.22 -0.49 -69.02% 8,525 6,993 0.25 0.21 9 60 None
MARA Options Chain 11.80 Call 11.50 8/28 No 0.23 0.24 0.23 -0.39 -62.91% 8,516 33,887 1.06 0.39 3 40 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
NVDA Options Chain 213.67 Call 225.00 8/31 Yes 1.86 1.90 1.87 -0.69 -26.96% 8,498 5,412 0.68 0.20 17 63 None
SOUN Options Chain 7.04 Call 7.50 8/28 No 0.02 0.03 0.03 -0.02 -40.00% 8,480 9,110 0.79 0.12 3 16 None
C Options Chain 133.25 Put 122.00 10/02 No 0.60 0.95 0.96 -0.55 -36.43% 8,455 2 0.27 -0.14 14 69 None
FCX Options Chain 79.78 Call 95.00 9/18 No 0.41 0.67 0.49 -0.10 -16.95% 8,424 2,018 0.55 0.09 10 59 None
AMZN Options Chain 260.47 Call 237.50 8/28 No 22.40 23.30 22.86 -0.94 -3.95% 8,400 131 0.85 1.00 9 61 None
NVDA Options Chain 213.67 Call 237.50 8/28 Yes 0.47 0.50 0.50 -0.10 -16.67% 8,379 8,913 1.08 0.07 17 63 None
AEO Options Chain 16.76 Call 17.50 9/18 Yes 1.50 1.62 1.57 +0.70 +80.46% 8,378 156 0.84 0.56 15 52 None
NVDA Options Chain 213.67 Put 210.00 9/18 Yes 8.90 9.15 9.18 +1.63 +21.59% 8,356 49,017 0.44 -0.48 17 63 None
IREN Options Chain 42.06 Call 45.00 8/28 Yes 0.61 0.63 0.62 -0.77 -55.40% 8,351 8,251 1.94 0.21 10 44 None
NVDA Options Chain 213.67 Call 215.00 10/16 Yes 10.25 10.85 10.45 -1.55 -12.92% 8,171 16,710 0.39 0.48 17 63 None
ANF Options Chain 108.10 Call 150.00 8/28 Yes 3.00 4.20 3.50 +3.39 +3,081.82% 8,153 597 1.07 0.43 14 65 None
QXO Options Chain 13.88 Put 11.00 10/16 No 0.15 0.30 0.20 -0.06 -23.08% 8,133 122 0.64 -0.12 3 17 None
SPCX Options Chain 137.95 Call 145.00 9/18 No 5.30 5.45 5.40 +0.36 +7.15% 8,123 19,718 0.54 0.42 5 35 None
AMZN Options Chain 260.47 Put 272.50 8/28 No 11.95 12.60 12.22 +0.59 +5.08% 8,120 2,865 0.49 -0.96 9 61 None
AMZN Options Chain 260.47 Call 267.50 8/28 No 0.45 0.53 0.49 -0.36 -42.36% 8,093 5,269 0.34 0.14 9 61 None
INTC Options Chain 87.58 Call 100.00 8/28 No 0.07 0.08 0.07 -0.04 -36.37% 8,078 24,170 0.91 0.03 5 54 None
B Options Chain 48.90 Put 35.00 12/18 No 0.57 0.87 0.61 -0.03 -4.69% 8,074 1,602 0.48 -0.10 3 20 None
SNAP Options Chain 6.03 Put 6.00 8/28 No 0.48 0.62 0.47 +0.27 +135.00% 8,041 2,150 1.22 -0.95 8 31 None
WBD Options Chain 28.62 Put 28.00 10/16 No 0.58 0.70 0.58 +0.08 +16.00% 8,038 32,456 0.24 -0.34 3 19 None
NVDA Options Chain 213.67 Call 255.00 10/16 Yes 1.66 1.71 1.66 -0.33 -16.59% 8,010 5,154 0.40 0.11 17 63 None
EMBJ Options Chain 74.63 Call 95.00 11/20 No 1.00 2.10 1.56 +0.31 +24.80% 8,004 43 0.45 0.15 3 20 None
SOFI Options Chain 19.01 Put 19.00 8/28 No 0.39 0.41 0.40 -0.01 -2.44% 7,988 8,819 0.57 -0.56 10 46 None
T Options Chain 25.77 Put 25.50 8/28 No 0.05 0.07 0.05 -0.07 -58.34% 7,980 1,576 0.24 -0.25 14 67 None
SPCX Options Chain 137.95 Call 136.00 8/28 No 4.75 4.95 4.90 +0.70 +16.67% 7,977 3,631 0.63 0.72 5 35 None
AAPL Options Chain 309.16 Put 315.00 8/28 No 3.20 3.55 3.30 -2.70 -45.00% 7,973 1,547 0.28 -0.59 8 61 None
NVDA Options Chain 213.67 Put 205.00 8/31 Yes 4.10 4.25 4.25 +1.14 +36.66% 7,963 2,339 0.67 -0.36 17 63 None
PLTR Options Chain 172.73 Call 190.00 8/28 No 0.32 0.33 0.34 +0.18 +112.50% 7,959 19,094 0.66 0.09 11 52 None
NVDA Options Chain 213.67 Put 187.50 8/28 Yes 0.41 0.43 0.43 +0.09 +26.48% 7,920 5,771 1.01 -0.07 17 63 None
F Options Chain 13.95 Call 14.00 8/28 No 0.09 0.10 0.09 -0.06 -40.00% 7,908 11,846 0.30 0.40 9 48 None
BABA Options Chain 119.44 Call 130.00 8/28 No 0.08 0.11 0.08 +0.02 +33.34% 7,905 10,138 0.62 0.04 12 26 None
AMZN Options Chain 260.47 Call 275.00 8/28 No 0.10 0.12 0.11 -0.07 -38.89% 7,898 21,103 0.40 0.02 9 61 None
INTC Options Chain 87.58 Put 89.00 8/28 No 2.28 2.38 2.38 -0.80 -25.16% 7,871 2,233 0.73 -0.55 5 54 None
NOK Options Chain 10.33 Call 10.50 8/28 No 0.16 0.17 0.16 -0.03 -15.79% 7,870 15,767 0.70 0.42 11 47 None
INTC Options Chain 87.58 Call 96.00 8/28 No 0.22 0.23 0.22 -0.07 -24.14% 7,735 9,765 0.83 0.09 5 54 None
MSTR Options Chain 124.99 Call 127.00 8/28 No 1.53 1.75 1.70 -2.25 -56.97% 7,703 2,977 0.86 0.33 4 53 None
SMR Options Chain 9.83 Call 10.00 9/04 No 0.24 0.26 0.25 -0.25 -50.00% 7,687 3,458 0.90 0.32 3 16 None
META Options Chain 567.75 Call 595.00 8/28 No 2.15 2.35 2.24 +0.89 +65.93% 7,609 6,044 0.48 0.20 14 74 None
NOK Options Chain 10.33 Call 11.00 8/28 No 0.04 0.05 0.04 -0.02 -33.34% 7,530 23,095 0.75 0.16 11 47 None
NVDA Options Chain 213.67 Call 270.00 8/28 Yes 0.03 0.04 0.04 0.00 0.00% 7,473 12,383 1.33 0.00 17 63 None
NVDA Options Chain 213.67 Call 240.00 10/16 Yes 3.35 3.45 3.40 -0.67 -16.47% 7,453 24,424 0.39 0.21 17 63 None
KSS Options Chain 17.89 Call 18.00 8/28 Yes 0.36 0.52 0.36 -0.79 -68.70% 7,451 1,360 0.72 0.55 17 58 None
NFLX Options Chain 81.85 Put 81.00 8/28 No 0.60 0.62 0.62 +0.06 +10.72% 7,411 5,389 0.41 -0.34 6 56 None
AAL Options Chain 13.97 Call 14.00 12/18 Yes 1.45 1.54 1.49 +0.04 +2.76% 7,382 3,882 0.47 0.56 6 38 None
SNAP Options Chain 6.03 Call 6.00 9/18 No 0.12 0.14 0.14 -0.19 -57.58% 7,377 30,406 0.59 0.29 8 31 None
NVDA Options Chain 213.67 Call 245.00 9/04 Yes 0.49 0.53 0.50 -0.12 -19.36% 7,340 7,426 0.61 0.06 17 63 None
UBER Options Chain 80.86 Call 80.00 9/18 No 2.09 2.18 2.09 -1.05 -33.44% 7,334 33,161 0.33 0.45 11 62 None
SPCX Options Chain 137.95 Call 155.00 8/28 No 0.15 0.17 0.16 -0.02 -11.12% 7,302 11,422 0.83 0.05 5 35 None
OKTA Options Chain 130.27 Put 90.00 8/28 Yes 0.01 0.04 0.04 -0.01 -20.00% 7,274 621 2.22 0.00 10 58 None
TSLA Options Chain 350.25 Put 355.00 8/28 No 10.65 11.05 10.84 +2.44 +29.05% 7,269 2,980 0.51 -0.76 8 58 None
META Options Chain 567.75 Call 730.00 8/28 No 0.00 0.03 0.01 0.00 0.00% 7,266 320 1.11 0.00 14 74 None
CRWD Options Chain 184.67 Call 200.00 8/28 Yes 3.90 4.05 3.95 +1.40 +54.91% 7,222 2,922 1.43 0.33 7 40 None
AMZN Options Chain 260.47 Put 255.00 8/28 No 0.58 0.65 0.62 -0.30 -32.61% 7,163 4,689 0.31 -0.19 9 61 None
CRWD Options Chain 184.67 Put 170.00 8/28 Yes 1.37 1.50 1.44 -0.60 -29.42% 7,162 2,030 1.42 -0.14 7 40 None
NVDA Options Chain 213.67 Put 200.00 9/18 Yes 4.65 4.80 4.75 +0.90 +23.38% 7,161 47,081 0.44 -0.31 17 63 None
NVDA Options Chain 213.67 Put 190.00 9/18 Yes 2.15 2.26 2.20 +0.43 +24.30% 7,115 33,084 0.45 -0.17 17 63 None
CRWV Options Chain 88.45 Call 90.00 8/28 No 1.77 1.84 1.84 -0.18 -8.92% 7,094 4,725 1.01 0.40 3 21 None
NVDA Options Chain 213.67 Call 212.50 8/31 Yes 5.35 5.50 5.35 -1.65 -23.58% 7,076 2,517 0.66 0.45 17 63 None
VERA Options Chain 35.36 Call 45.00 9/18 No 1.25 1.30 1.27 +0.71 +126.79% 7,071 6,485 1.00 0.24 7 45 None
NVDA Options Chain 213.67 Put 180.00 10/16 Yes 2.25 2.34 2.29 +0.25 +12.26% 7,043 63,743 0.41 -0.13 17 63 None
SPCX Options Chain 137.95 Put 130.00 9/04 No 1.35 1.39 1.36 -0.60 -30.62% 6,983 4,521 0.56 -0.18 5 35 None
NVDA Options Chain 213.67 Call 215.00 9/18 Yes 6.95 7.20 7.05 -1.45 -17.06% 6,968 33,504 0.43 0.44 17 63 None
IREN Options Chain 42.06 Call 40.00 8/28 Yes 1.98 2.00 2.01 -1.64 -44.94% 6,960 2,708 1.85 0.50 10 44 None
SMR Options Chain 9.83 Call 10.00 8/28 No 0.07 0.08 0.07 -0.20 -74.08% 6,955 9,149 1.10 0.19 3 16 None
NVTS Options Chain 12.60 Call 13.00 8/28 No 0.26 0.29 0.30 +0.04 +15.39% 6,952 6,732 1.10 0.40 7 36 None
SPCX Options Chain 137.95 Call 160.00 10/16 No 5.00 5.15 5.10 +0.24 +4.94% 6,921 18,364 0.57 0.29 5 35 None
TSLA Options Chain 350.25 Call 370.00 9/11 No 3.85 3.95 3.91 -1.44 -26.92% 6,908 3,854 0.40 0.24 8 58 None
NVDA Options Chain 213.67 Call 270.00 9/18 Yes 0.25 0.28 0.27 -0.02 -6.90% 6,894 30,154 0.51 0.01 17 63 None
SPCX Options Chain 137.95 Call 185.00 9/04 No 0.09 0.12 0.09 -0.01 -10.00% 6,854 7,006 0.83 0.01 5 35 None
SPCX Options Chain 137.95 Call 140.00 9/04 No 4.65 4.80 4.73 +0.52 +12.36% 6,835 3,138 0.55 0.51 5 35 None
TSLA Options Chain 350.25 Put 140.00 9/04 No 0.00 0.01 0.01 0.00 0.00% 6,826 4,926 1.90 0.00 8 58 None
CRWD Options Chain 184.67 Call 210.00 8/28 Yes 1.75 1.85 1.85 +0.79 +74.53% 6,826 2,089 1.43 0.18 7 40 None
NVDA Options Chain 213.67 Put 195.00 9/02 Yes 1.60 1.94 1.71 +0.56 +48.70% 6,816 705 0.61 -0.18 17 63 None
TSLA Options Chain 350.25 Call 400.00 9/18 No 1.80 1.85 1.83 -0.59 -24.38% 6,812 21,314 0.43 0.12 8 58 None
NVDA Options Chain 213.67 Call 215.00 8/31 Yes 4.40 4.50 4.45 -1.25 -21.93% 6,810 10,581 0.66 0.40 17 63 None
M Options Chain 22.59 Call 23.50 8/28 No 0.03 0.11 0.08 -0.03 -27.28% 6,802 462 0.42 0.23 16 60 None
NVDA Options Chain 213.67 Put 110.00 9/04 Yes 0.01 0.03 0.03 0.00 0.00% 6,784 6,594 1.47 0.00 17 63 None
ONDS Options Chain 8.24 Call 9.00 8/28 No 0.02 0.03 0.03 -0.02 -40.00% 6,726 13,802 0.94 0.09 9 38 None
NFLX Options Chain 81.85 Call 82.00 8/28 No 0.62 0.65 0.63 -0.62 -49.60% 6,697 8,931 0.29 0.48 6 56 None
TSLA Options Chain 350.25 Call 350.00 8/31 No 4.20 4.30 4.20 -2.81 -40.09% 6,669 1,431 0.37 0.41 8 58 None
GOOGL Options Chain 346.11 Call 360.00 8/28 No 0.12 0.13 0.12 -0.42 -77.78% 6,660 6,823 0.37 0.02 11 65 None
MRNA Options Chain 157.70 Call 180.00 8/28 No 0.26 0.50 0.30 -1.69 -84.93% 6,659 6,406 1.44 0.04 10 45 None
GOOGL Options Chain 346.11 Call 350.00 8/28 No 0.69 0.75 0.72 -1.84 -71.88% 6,624 5,831 0.31 0.18 11 65 None
MSFT Options Chain 489.51 Call 505.00 8/28 No 1.35 1.55 1.45 +0.45 +45.00% 6,612 1,934 0.29 0.23 14 72 None
MARA Options Chain 11.80 Put 11.00 8/28 No 0.23 0.24 0.23 +0.10 +76.93% 6,603 7,589 1.02 -0.38 3 40 None
SNAP Options Chain 6.03 Call 6.00 10/16 No 0.28 0.29 0.29 -0.21 -42.00% 6,594 35,073 0.59 0.38 8 31 None
SPCX Options Chain 137.95 Put 136.00 8/28 No 1.18 1.22 1.21 -1.00 -45.25% 6,585 5,142 0.65 -0.28 5 35 None
NKE Options Chain 39.48 Call 40.00 8/28 No 0.05 0.07 0.05 -0.24 -82.76% 6,580 14,503 0.38 0.11 14 59 None
HPQ Options Chain 29.20 Put 25.00 8/28 Yes 0.07 0.10 0.07 -0.06 -46.16% 6,564 466 1.57 -0.02 12 45 None
OPEN Options Chain 3.60 Call 3.50 8/28 No 0.04 0.05 0.05 -0.09 -64.29% 6,558 13,563 0.73 0.37 5 31 None
AMZN Options Chain 260.47 Call 270.00 8/28 No 0.28 0.31 0.29 -0.21 -42.00% 6,548 20,184 0.36 0.08 9 61 None
INTC Options Chain 87.58 Put 87.00 8/28 No 1.29 1.35 1.30 -0.66 -33.68% 6,547 7,891 0.72 -0.39 5 54 None
NVDA Options Chain 213.67 Put 125.00 8/28 Yes 0.00 0.02 0.03 +0.01 +50.00% 6,544 9,238 2.33 0.00 17 63 None
NVDA Options Chain 213.67 Put 190.00 10/16 Yes 4.15 4.25 4.25 +0.60 +16.44% 6,540 13,779 0.40 -0.22 17 63 None
XYL Options Chain 112.80 Put 105.00 9/18 No 0.40 0.65 0.52 -0.23 -30.67% 6,535 85 0.28 -0.14 15 65 None
BMY Options Chain 67.22 Call 70.00 9/18 No 0.75 1.00 0.92 -0.12 -11.54% 6,531 14,166 0.26 0.31 16 70 None
MSTR Options Chain 124.99 Call 130.00 9/04 No 3.00 3.25 3.12 -2.18 -41.14% 6,525 2,749 0.74 0.35 4 53 None
META Options Chain 567.75 Call 600.00 9/18 No 11.65 12.00 11.80 +2.26 +23.69% 6,518 10,648 0.36 0.36 14 74 None
TSM Options Chain 417.70 Call 425.00 8/28 No 2.51 2.84 2.59 -0.60 -18.81% 6,484 1,802 0.45 0.29 23 66
Dividend Stock List
TSLA Options Chain 350.25 Call 375.00 8/28 No 0.17 0.18 0.17 -0.34 -66.67% 6,481 8,264 0.58 0.04 8 58 None
INTC Options Chain 87.58 Call 99.00 8/28 No 0.08 0.10 0.10 -0.03 -23.08% 6,465 8,029 0.88 0.04 5 54 None
SPCX Options Chain 137.95 Call 150.00 9/18 No 3.75 3.90 3.84 +0.25 +6.97% 6,461 39,644 0.54 0.33 5 35 None
PLTR Options Chain 172.73 Call 172.50 8/28 No 6.20 6.45 6.28 +2.73 +76.91% 6,459 2,090 0.61 0.75 11 52 None
CRCL Options Chain 91.26 Put 80.00 9/04 No 0.94 1.07 1.00 -0.05 -4.77% 6,458 831 0.80 -0.16 3 21 None
SPCX Options Chain 137.95 Put 137.00 8/28 No 1.52 1.57 1.52 -1.12 -42.43% 6,448 3,825 0.65 -0.33 5 35 None
NKE Options Chain 39.48 Put 38.50 8/28 No 0.32 0.33 0.33 +0.19 +135.72% 6,407 2,703 0.34 -0.44 14 59 None
CIFR Options Chain 16.14 Call 20.00 10/16 No 1.20 1.38 1.21 -0.15 -11.03% 6,390 10,494 1.04 0.34 5 39 None
GOOG Options Chain 342.94 Call 340.00 8/28 No 2.57 2.69 2.60 -3.45 -57.03% 6,370 5,287 0.31 0.45 11 65 None
AMZN Options Chain 260.47 Put 257.50 8/28 No 1.18 1.29 1.24 -0.33 -21.02% 6,325 2,992 0.31 -0.31 9 61 None
ONDS Options Chain 8.24 Call 8.50 8/28 No 0.08 0.09 0.09 -0.05 -35.72% 6,309 6,709 0.81 0.29 9 38 None
META Options Chain 567.75 Call 600.00 8/31 No 2.50 2.75 2.62 +1.07 +69.04% 6,297 1,314 0.38 0.19 14 74 None
NVDA Options Chain 213.67 Put 200.00 9/04 Yes 3.10 3.20 3.15 +0.77 +32.36% 6,277 8,450 0.56 -0.27 17 63 None
MSFT Options Chain 489.51 Put 490.00 8/28 No 1.72 1.95 1.91 -2.09 -52.25% 6,275 1,388 0.31 -0.26 14 72 None
NVDA Options Chain 213.67 Call 200.00 8/28 Yes 12.00 12.40 12.15 -2.73 -18.35% 6,268 5,925 0.94 0.77 17 63 None
RIVN Options Chain 16.75 Call 17.00 8/28 No 0.07 0.09 0.08 -0.19 -70.37% 6,250 8,092 0.61 0.21 6 35 None
NVDA Options Chain 213.67 Put 210.00 9/04 Yes 7.25 7.45 7.40 +1.55 +26.50% 6,249 5,200 0.57 -0.48 17 63 None
UBER Options Chain 80.86 Call 85.00 10/16 No 1.84 1.89 1.90 -0.71 -27.21% 6,248 17,561 0.34 0.31 11 62 None
COIN Options Chain 185.50 Call 200.00 8/28 No 0.35 0.43 0.37 -1.18 -76.13% 6,238 11,518 0.86 0.08 7 55 None
PLTR Options Chain 172.73 Call 190.00 9/04 No 1.59 1.71 1.65 +0.74 +81.32% 6,237 8,288 0.50 0.21 11 52 None
NVDA Options Chain 213.67 Put 185.00 9/18 Yes 1.42 1.51 1.50 +0.31 +26.05% 6,221 43,048 0.46 -0.11 17 63 None
AMZN Options Chain 260.47 Put 260.00 8/28 No 2.05 2.27 2.27 -0.20 -8.10% 6,193 6,616 0.31 -0.47 9 61 None
CRWD Options Chain 184.67 Call 190.00 8/28 Yes 7.50 7.85 7.85 +2.25 +40.18% 6,192 1,647 1.44 0.52 7 40 None
GLXY Options Chain 24.71 Put 20.50 8/28 No 0.00 0.11 0.04 -0.01 -20.00% 6,186 6,354 1.73 0.00 5 42 None
GLXY Options Chain 24.71 Put 22.00 8/28 No 0.04 0.22 0.05 -0.08 -61.54% 6,185 6,380 2.06 -0.02 5 42 None
AVGO Options Chain 356.74 Call 360.00 8/28 No 3.05 4.00 3.60 -1.25 -25.78% 6,184 2,457 0.54 0.37 13 64 None
UBER Options Chain 80.86 Call 90.00 10/16 No 0.90 0.98 0.98 -0.36 -26.87% 6,182 13,439 0.35 0.19 11 62 None
VSH Options Chain 31.34 Call 35.00 11/20 No 3.10 3.50 3.10 -0.40 -11.43% 6,180 1,006 0.81 0.44 11 45 None
GLXY Options Chain 24.71 Put 23.50 9/04 No 0.77 0.92 0.85 +0.05 +6.25% 6,177 199 0.89 -0.34 5 42 None
GLXY Options Chain 24.71 Put 25.00 9/04 No 1.45 1.66 1.56 +0.05 +3.32% 6,174 489 0.88 -0.51 5 42 None
KO Options Chain 91.55 Put 90.00 8/28 No 0.45 0.51 0.51 +0.38 +292.31% 6,172 2,351 0.20 -0.47 10 67 None
TSLA Options Chain 350.25 Call 357.50 8/28 No 1.25 1.30 1.25 -1.80 -59.02% 6,150 2,809 0.48 0.19 8 58 None
CIFR Options Chain 16.14 Call 16.00 8/28 No 0.52 0.60 0.58 -0.24 -29.27% 6,141 11,963 1.24 0.51 5 39 None
ARM Options Chain 241.55 Call 270.00 8/28 No 1.45 1.49 1.49 +0.71 +91.03% 6,134 1,515 0.96 0.16 3 22 None
EXE Options Chain 95.00 Call 100.00 9/18 No 1.50 1.80 1.64 +0.42 +34.43% 6,115 9,241 0.29 0.35 3 20 None
BABA Options Chain 119.44 Call 130.00 10/02 No 3.15 3.40 3.30 +0.15 +4.77% 6,100 145 0.44 0.32 12 26 None
AAPL Options Chain 309.16 Put 305.00 8/28 No 0.33 0.35 0.34 -0.72 -67.93% 6,094 5,797 0.30 -0.10 8 61 None
SNDK Options Chain 1,477.24 Call 1,500.00 8/28 No 40.10 40.90 39.90 +0.80 +2.05% 6,079 2,068 0.90 0.52 3 22 None
SCHW Options Chain 112.60 Put 110.00 9/18 No 2.40 2.87 2.44 +1.14 +87.70% 6,057 7,120 0.23 -0.49 12 64 None
SMCI Options Chain 38.58 Call 38.00 8/28 No 0.73 0.74 0.73 -0.74 -50.34% 6,038 13,381 0.90 0.42 19 57 None
RARE Options Chain 26.60 Put 25.00 11/20 No 5.70 6.70 6.45 +0.10 +1.58% 6,024 356 1.45 -0.32 5 38 None
RARE Options Chain 26.60 Put 30.00 10/16 No 8.30 9.50 8.65 -0.35 -3.89% 6,000 6,302 1.73 -0.45 5 38 None
NVDA Options Chain 213.67 Call 247.50 8/28 Yes 0.18 0.19 0.19 +0.01 +5.56% 5,998 10,959 1.14 0.03 17 63 None
PLTR Options Chain 172.73 Put 167.50 8/28 No 0.40 0.43 0.42 -0.95 -69.35% 5,997 6,248 0.63 -0.12 11 52 None
TIGR Options Chain 5.44 Call 5.50 8/28 Yes 0.09 0.12 0.09 -0.11 -55.00% 5,981 13,535 0.75 0.48 21 14
Growth Stock List
NVDA Options Chain 213.67 Call 215.00 9/04 Yes 5.25 5.40 5.32 -1.33 -20.00% 5,979 11,364 0.56 0.41 17 63 None
SNAP Options Chain 6.03 Put 5.50 8/28 No 0.15 0.18 0.17 +0.13 +325.00% 5,968 7,782 0.76 -0.60 8 31 None
GOOGL Options Chain 346.11 Call 345.00 8/28 No 1.85 1.99 1.90 -3.20 -62.75% 5,968 5,747 0.30 0.37 11 65 None
BTDR Options Chain 11.21 Call 14.50 9/18 No 0.15 0.25 0.21 -0.19 -47.50% 5,953 1 1.03 0.15 8 28 None
SPCX Options Chain 137.95 Call 170.00 9/18 No 0.97 1.02 1.01 +0.06 +6.32% 5,951 19,970 0.59 0.11 5 35 None
META Options Chain 567.75 Call 577.50 8/28 No 7.25 7.80 7.35 +2.35 +47.00% 5,950 1,087 0.46 0.49 14 74 None
MU Options Chain 930.15 Call 950.00 8/28 No 16.70 17.20 16.70 +0.70 +4.38% 5,944 3,496 0.79 0.43 16 75 None
NVDA Options Chain 213.67 Call 235.00 9/11 Yes 1.46 1.61 1.47 -0.46 -23.84% 5,908 6,687 0.48 0.15 17 63 None
AMZN Options Chain 260.47 Call 275.00 9/11 No 1.46 1.60 1.60 -0.28 -14.90% 5,906 2,356 0.28 0.19 9 61 None
SPCX Options Chain 137.95 Call 142.00 8/28 No 1.75 1.80 1.77 +0.13 +7.93% 5,897 4,759 0.67 0.38 5 35 None
META Options Chain 567.75 Call 605.00 8/28 No 1.01 1.09 1.10 +0.45 +69.24% 5,876 1,333 0.51 0.11 14 74 None
SNDK Options Chain 1,477.24 Call 1,600.00 8/28 No 10.30 10.50 10.33 -1.74 -14.42% 5,858 2,286 0.94 0.19 3 22 None
NVDA Options Chain 213.67 Call 205.00 8/28 Yes 8.60 8.95 8.75 -2.35 -21.18% 5,848 4,926 0.97 0.64 17 63 None
SKHY Options Chain 158.41 Put 155.00 9/18 No 9.30 9.60 9.55 +0.55 +6.12% 5,847 3,297 0.72 -0.41 3 22 None
NVDA Options Chain 213.67 Call 250.00 10/16 Yes 2.09 2.15 2.07 -0.44 -17.53% 5,825 55,944 0.40 0.14 17 63 None
ORCL Options Chain 144.92 Call 152.50 8/28 No 1.44 1.50 1.46 +0.59 +67.82% 5,819 3,265 0.67 0.32 10 67 None
NVDA Options Chain 213.67 Call 260.00 10/16 Yes 1.30 1.38 1.35 -0.21 -13.47% 5,794 22,866 0.40 0.09 17 63 None
WMT Options Chain 105.35 Put 104.00 8/28 No 0.53 0.59 0.54 +0.14 +35.00% 5,737 4,867 0.24 -0.41 9 60 None
SNAP Options Chain 6.03 Call 6.00 1/15 No 0.68 0.71 0.71 -0.24 -25.27% 5,712 32,065 0.65 0.50 8 31 None
SOFI Options Chain 19.01 Call 20.00 9/04 No 0.22 0.24 0.23 -0.10 -30.31% 5,694 17,495 0.53 0.26 10 46 None
SPCX Options Chain 137.95 Call 165.00 9/18 No 1.34 1.39 1.39 +0.10 +7.76% 5,677 13,670 0.57 0.14 5 35 None
NVDA Options Chain 213.67 Put 105.00 9/04 Yes 0.00 0.03 0.03 0.00 0.00% 5,675 753 1.52 0.00 17 63 None
IREN Options Chain 42.06 Call 80.00 10/16 Yes 0.37 0.42 0.39 -0.11 -22.00% 5,652 5,785 1.09 0.06 10 44 None
TSLA Options Chain 350.25 Call 360.00 8/31 No 1.65 1.76 1.65 -1.59 -49.08% 5,651 1,510 0.38 0.20 8 58 None
GOOGL Options Chain 346.11 Call 342.50 8/28 No 2.86 3.05 2.95 -3.60 -54.97% 5,637 603 0.30 0.50 11 65 None
SPCX Options Chain 137.95 Call 150.00 12/18 No 14.65 15.00 14.75 +0.40 +2.79% 5,627 7,170 0.59 0.49 5 35 None
SMCI Options Chain 38.58 Call 42.00 8/28 No 0.08 0.09 0.09 -0.15 -62.50% 5,606 16,172 1.03 0.06 19 57 None
SNAP Options Chain 6.03 Put 5.00 8/28 No 0.01 0.02 0.02 +0.01 +100.00% 5,590 3,471 0.83 -0.08 8 31 None
NVDA Options Chain 213.67 Put 200.00 8/31 Yes 2.44 2.56 2.50 +0.70 +38.89% 5,573 7,475 0.66 -0.25 17 63 None
INTC Options Chain 87.58 Call 89.00 8/28 No 1.59 1.65 1.60 -0.03 -1.84% 5,569 2,615 0.75 0.45 5 54 None
TSLA Options Chain 350.25 Call 380.00 8/28 No 0.11 0.12 0.12 -0.19 -61.29% 5,556 23,477 0.61 0.03 8 58 None
CVNA Options Chain 75.67 Call 80.00 9/18 No 1.73 1.94 1.73 -0.87 -33.47% 5,555 4,666 0.53 0.31 8 50 None
FRVO Options Chain 16.65 Put 15.00 10/16 No 1.70 1.95 1.90 +0.50 +35.72% 5,551 44 1.06 -0.33 3 18 None
MARA Options Chain 11.80 Call 11.00 8/28 No 0.45 0.48 0.46 -0.50 -52.09% 5,544 47,990 1.02 0.62 3 40 None
PCG Options Chain 18.38 Put 17.50 9/18 No 0.54 0.69 0.63 -0.03 -4.55% 5,508 50 0.53 -0.36 9 52 None
PLTR Options Chain 172.73 Put 150.00 9/18 No 0.98 1.03 0.99 -0.41 -29.29% 5,494 11,323 0.53 -0.08 11 52 None
CRCL Options Chain 91.26 Call 88.00 8/28 No 3.30 3.75 3.50 -2.20 -38.60% 5,481 6,199 0.94 0.64 3 21 None
MARA Options Chain 11.80 Put 11.50 8/28 No 0.49 0.51 0.50 +0.22 +78.58% 5,478 4,980 1.04 -0.61 3 40 None
PLTR Options Chain 172.73 Put 177.50 8/28 No 3.10 3.20 3.15 -2.95 -48.37% 5,463 1,693 0.61 -0.49 11 52 None
DKS Options Chain 124.48 Call 130.00 9/18 Yes 5.20 5.70 5.50 +1.40 +34.15% 5,462 4,621 0.46 0.49 15 74 None
JPM Options Chain 356.73 Call 390.00 11/20 Yes 4.75 5.40 5.00 +0.30 +6.39% 5,460 1,480 0.22 0.24 12 80 None
ORCL Options Chain 144.92 Call 148.00 8/28 No 3.15 3.35 3.25 +1.24 +61.70% 5,433 1,192 0.65 0.55 10 67 None
INTC Options Chain 87.58 Call 86.00 8/28 No 3.10 3.30 3.15 +0.09 +2.95% 5,416 1,125 0.74 0.69 5 54 None
SOFI Options Chain 19.01 Call 20.00 10/16 No 1.01 1.02 1.02 -0.13 -11.31% 5,414 21,095 0.51 0.43 10 46 None
MSTR Options Chain 124.99 Put 122.00 8/28 No 2.24 2.48 2.40 +0.48 +25.00% 5,412 2,848 0.81 -0.42 4 53 None
CRCL Options Chain 91.26 Call 95.00 8/28 No 0.83 0.94 0.88 -1.22 -58.10% 5,404 3,761 0.98 0.24 3 21 None
TSLA Options Chain 350.25 Put 345.00 8/31 No 5.25 5.50 5.51 +1.31 +31.19% 5,404 587 0.37 -0.46 8 58 None
ATEN Options Chain 25.13 Call 30.00 9/18 No 0.20 0.25 0.24 +0.12 +100.00% 5,404 93 0.48 0.11 10 35 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
CVNA Options Chain 75.67 Put 50.00 10/16 No 0.20 0.48 0.43 -0.06 -12.25% 5,377 646 0.65 -0.05 8 50 None
HOOD Options Chain 111.20 Call 110.00 8/28 No 1.64 1.72 1.65 -2.55 -60.72% 5,375 15,789 0.70 0.42 11 54 None
USAR Options Chain 19.40 Call 19.50 9/04 No 0.75 0.94 0.89 -0.27 -23.28% 5,375 890 0.91 0.44 3 18 None
TSLA Options Chain 350.25 Call 362.50 8/28 No 0.67 0.70 0.65 -1.19 -64.68% 5,362 3,514 0.50 0.12 8 58 None
AAPL Options Chain 309.16 Call 315.00 8/31 No 2.55 2.89 2.70 +1.02 +60.72% 5,362 1,600 0.22 0.43 8 61 None
NVDA Options Chain 213.67 Call 207.50 8/28 Yes 7.40 7.60 7.45 -1.91 -20.41% 5,353 3,690 0.99 0.58 17 63 None
MRNA Options Chain 157.70 Call 150.00 8/28 No 4.60 4.80 4.75 -7.75 -62.00% 5,301 3,487 1.09 0.51 10 45 None
ROKU Options Chain 159.00 Put 140.00 10/16 No 0.40 0.70 0.51 +0.12 +30.77% 5,290 91 0.25 -0.03 16 56 None
SPCX Options Chain 137.95 Call 135.00 8/28 No 5.50 5.65 5.56 +0.71 +14.64% 5,281 9,553 0.64 0.78 5 35 None
SPCX Options Chain 137.95 Put 134.00 8/28 No 0.70 0.72 0.70 -0.76 -52.06% 5,271 2,338 0.65 -0.18 5 35 None
FRVO Options Chain 16.65 Call 20.00 1/15 No 2.15 2.35 2.25 -0.45 -16.67% 5,271 84 0.85 0.49 3 18 None
META Options Chain 567.75 Put 565.00 8/28 No 3.20 3.55 3.43 -1.92 -35.89% 5,269 1,720 0.47 -0.27 14 74 None
WMT Options Chain 105.35 Call 104.00 8/28 No 0.92 0.98 0.94 -0.90 -48.92% 5,268 3,634 0.24 0.59 9 60 None
INTC Options Chain 87.58 Call 125.00 10/16 No 1.10 1.15 1.15 +0.11 +10.58% 5,267 6,158 0.69 0.11 5 54 None
SPCX Options Chain 137.95 Put 115.00 12/18 No 6.90 7.15 7.00 -0.50 -6.67% 5,257 10,904 0.60 -0.22 5 35 None
PLTR Options Chain 172.73 Put 162.50 8/28 No 0.15 0.17 0.16 -0.33 -67.35% 5,238 4,665 0.70 -0.05 11 52 None
SPCX Options Chain 137.95 Call 145.00 9/04 No 2.77 2.83 2.79 +0.31 +12.50% 5,235 21,613 0.56 0.36 5 35 None
CART Options Chain 50.96 Call 55.00 11/20 No 2.25 2.50 2.63 -0.24 -8.37% 5,231 79 0.39 0.39 3 21 None
UBER Options Chain 80.86 Call 82.00 8/28 No 0.09 0.10 0.10 -0.44 -81.49% 5,227 4,854 0.43 0.09 11 62 None
BE Options Chain 217.45 Call 235.00 8/28 No 1.48 1.55 1.49 -0.86 -36.60% 5,209 1,334 1.02 0.17 5 15 None
META Options Chain 567.75 Put 550.00 8/28 No 0.84 0.93 0.90 -0.66 -42.31% 5,207 2,384 0.48 -0.09 14 74 None
JPM Options Chain 356.73 Put 320.00 11/20 Yes 3.85 4.85 4.31 -0.24 -5.28% 5,175 1,202 0.26 -0.17 12 80 None
IREN Options Chain 42.06 Call 42.00 8/28 Yes 1.26 1.31 1.28 -1.26 -49.61% 5,171 4,778 1.90 0.37 10 44 None
UBER Options Chain 80.86 Call 85.00 9/18 No 0.70 0.75 0.73 -0.50 -40.65% 5,164 14,189 0.34 0.20 11 62 None
INTC Options Chain 87.58 Call 100.00 9/18 No 1.80 1.85 1.83 +0.07 +3.98% 5,163 53,204 0.63 0.24 5 54 None
UBER Options Chain 80.86 Call 82.50 9/18 No 1.23 1.33 1.26 -0.71 -36.05% 5,157 22,045 0.34 0.31 11 62 None
AMD Options Chain 479.18 Call 485.00 8/28 No 7.90 8.40 8.10 -0.19 -2.30% 5,149 1,821 0.70 0.44 11 61 None
META Options Chain 567.75 Call 570.00 8/28 No 11.30 11.70 11.53 +3.53 +44.13% 5,125 1,829 0.45 0.64 14 74 None
PCG Options Chain 18.38 Put 16.00 9/18 No 0.21 0.28 0.28 +0.08 +40.00% 5,112 24,733 0.58 -0.17 9 52 None
HPQ Options Chain 29.20 Call 31.00 8/28 Yes 1.05 1.25 1.25 +0.49 +64.48% 5,103 4,720 1.60 0.45 12 45 None
WULF Options Chain 16.30 Call 15.50 8/28 No 0.67 0.77 0.75 -0.31 -29.25% 5,100 6,110 1.00 0.66 2 38 None
NVDA Options Chain 213.67 Call 280.00 8/28 Yes 0.02 0.03 0.03 0.00 0.00% 5,100 4,640 1.44 0.00 17 63 None
GOOGL Options Chain 346.11 Call 355.00 8/28 No 0.25 0.28 0.27 -0.96 -78.05% 5,084 17,567 0.33 0.07 11 65 None
SPCX Options Chain 137.95 Put 138.00 8/28 No 1.91 1.96 1.95 -1.18 -37.70% 5,074 2,282 0.66 -0.39 5 35 None
PDD Options Chain 87.76 Put 85.00 12/18 Yes 5.45 5.60 5.49 +0.23 +4.38% 5,067 2,854 0.36 -0.39 15 25 None
NCLH Options Chain 17.25 Put 16.00 12/18 No 1.22 1.31 1.23 +0.04 +3.37% 5,066 1,627 0.50 -0.33 8 45 None
SNDK Options Chain 1,477.24 Put 1,500.00 8/28 No 40.40 41.30 40.80 -16.40 -28.68% 5,065 2,319 0.93 -0.48 3 22 None
TSLA Options Chain 350.25 Call 360.00 9/04 No 4.05 4.15 4.10 -1.84 -30.98% 5,064 4,030 0.42 0.29 8 58 None
HRL Options Chain 23.77 Put 23.50 9/04 Yes 0.55 1.15 0.55 +0.04 +7.85% 5,048 29 0.70 -0.41 7 48 None
BCS Options Chain 27.23 Call 25.00 9/18 No 2.30 2.55 2.40 +0.18 +8.11% 5,042 293 0.36 0.85 18 61 None
VYX Options Chain 8.11 Call 15.00 12/18 No 0.25 0.45 0.40 +0.22 +122.23% 5,035 295 0.84 0.18 9 33 None
DIS Options Chain 111.19 Put 108.00 9/18 No 1.42 1.64 1.53 +0.33 +27.50% 5,020 23 0.22 -0.35 10 62 None
HRL Options Chain 23.77 Put 21.50 9/04 Yes 0.00 0.55 0.08 -0.05 -38.47% 5,017 468 0.98 -0.12 7 48 None
WULF Options Chain 16.30 Call 16.50 9/11 No 0.85 0.96 0.82 -0.32 -28.07% 5,007 215 0.85 0.46 2 38 None
TTAN Options Chain 91.33 Call 105.00 9/18 No 1.85 2.75 2.48 -0.21 -7.81% 5,006 362 0.69 0.25 3 19 None
PCG Options Chain 18.38 Put 14.00 9/18 No 0.01 0.14 0.04 -0.02 -33.34% 5,005 4,491 0.64 -0.04 9 52 None
HOOD Options Chain 111.20 Call 120.00 8/28 No 0.15 0.17 0.16 -0.56 -77.78% 5,005 6,320 0.83 0.05 11 54 None
BEKE Options Chain 18.01 Put 18.00 10/16 No 0.85 1.10 0.90 -0.05 -5.27% 5,005 20 0.38 -0.46 15 50 None
BIRK Options Chain 35.45 Put 40.00 10/16 No 4.20 6.50 5.13 -0.44 -7.90% 5,002 1,529 0.52 -0.69 3 20 None
BIRK Options Chain 35.45 Call 40.00 10/16 No 0.80 1.40 1.03 +0.27 +35.53% 5,001 1,301 0.46 0.31 3 20 None
WBD Options Chain 28.62 Put 26.00 10/16 No 0.17 0.32 0.25 -0.04 -13.80% 5,001 9,794 0.28 -0.13 3 19 None
IREN Options Chain 42.06 Call 95.00 10/16 Yes 0.05 0.76 0.22 -0.12 -35.30% 5,000 5,070 1.21 0.03 10 44 None
CMPS Options Chain 14.85 Put 10.00 11/20 No 0.25 1.10 0.41 -0.09 -18.00% 5,000 5,225 0.77 -0.15 6 38 None
SOFI Options Chain 19.01 Put 17.50 8/28 No 0.02 0.03 0.02 -0.04 -66.67% 4,995 13,109 0.66 -0.05 10 46 None
AM Options Chain 21.91 Call 24.00 10/16 No 0.25 0.30 0.26 +0.09 +52.95% 4,990 799 0.21 0.29 8 47 None
MARA Options Chain 11.80 Call 12.50 8/28 No 0.04 0.06 0.06 -0.16 -72.73% 4,978 16,764 1.15 0.11 3 40 None
NVDA Options Chain 213.67 Put 195.00 8/31 Yes 1.36 1.43 1.43 +0.45 +45.92% 4,964 2,836 0.66 -0.16 17 63 None
AI Options Chain 9.76 Call 10.00 8/28 No 0.06 0.08 0.08 -0.04 -33.34% 4,961 1,099 0.66 0.32 8 26 None