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
BABA Options Chain 130.53 Call 160.00 10/16 Yes 1.00 1.10 1.05 -0.39 -27.09% 59,649 8,105 0.50 0.11 11 58 None
BABA Options Chain 130.53 Call 160.00 11/20 Yes 2.36 2.42 2.39 -0.68 -22.15% 59,294 1,612 0.48 0.18 11 58 None
NVDA Options Chain 216.85 Call 217.50 8/24 No 0.88 0.90 0.89 -1.33 -59.91% 48,654 8,447 0.23 0.31 13 58 None
NVDA Options Chain 216.85 Call 220.00 8/24 No 0.37 0.38 0.38 -0.86 -69.36% 47,451 15,902 0.24 0.17 13 58 None
PCG Options Chain 18.05 Call 20.00 10/16 No 0.52 0.56 0.54 -0.16 -22.86% 38,679 25,264 0.49 0.29 13 61 None
TSLA Options Chain 345.13 Call 360.00 8/24 No 7.00 7.10 6.95 +6.07 +689.78% 30,295 8,956 0.36 0.52 8 58 None
NVDA Options Chain 216.85 Call 220.00 8/28 Yes 4.65 4.75 4.68 -0.82 -14.91% 28,853 25,446 0.56 0.41 13 58 None
NVDA Options Chain 216.85 Put 215.00 8/24 No 1.71 1.74 1.74 +0.09 +5.46% 28,852 10,632 0.23 -0.47 13 58 None
ASST Options Chain 16.13 Call 28.00 9/11 No 0.18 0.20 0.20 % 26,112 0 1.13 0.07 9 28 None
NVDA Options Chain 216.85 Call 215.00 8/24 No 1.90 1.91 1.90 -1.75 -47.95% 24,886 3,666 0.23 0.53 13 58 None
TSLA Options Chain 345.13 Call 350.00 8/24 No 14.20 14.75 14.62 +11.76 +411.19% 24,821 6,848 0.37 0.80 8 58 None
SPCX Options Chain 134.00 Put 100.00 10/16 No 1.63 1.70 1.64 -0.34 -17.18% 24,509 56,740 0.66 -0.10 5 35 None
PFE Options Chain 27.75 Put 27.00 9/18 No 0.25 0.27 0.26 -0.06 -18.75% 24,023 53,028 0.23 -0.25 9 58 None
TSLA Options Chain 345.13 Call 355.00 8/24 No 10.45 10.60 10.52 +8.89 +545.40% 23,461 2,204 0.36 0.68 8 58 None
PLTR Options Chain 173.80 Call 180.00 8/28 No 4.80 4.85 4.82 +2.31 +92.04% 23,455 9,120 0.48 0.54 11 52 None
NOK Options Chain 10.15 Put 9.00 9/18 No 0.19 0.21 0.20 0.00 0.00% 23,359 43,604 0.59 -0.20 11 47 None
HOOD Options Chain 95.10 Call 110.00 8/28 No 3.30 3.45 3.40 +3.01 +771.80% 22,245 3,983 0.72 0.44 11 53 None
NVDA Options Chain 216.85 Call 222.50 8/24 No 0.16 0.17 0.17 -0.47 -73.44% 21,845 11,913 0.25 0.10 13 58 None
PLTR Options Chain 173.80 Call 190.00 8/28 No 1.50 1.52 1.51 +0.83 +122.06% 21,816 4,054 0.48 0.25 11 52 None
MARA Options Chain 11.15 Call 11.50 8/28 No 0.47 0.49 0.49 +0.01 +2.09% 21,420 17,278 0.98 0.47 5 40 None
MSTR Options Chain 112.39 Call 130.00 8/28 No 2.77 2.80 2.77 +1.42 +105.19% 21,107 9,671 0.93 0.31 4 54 None
MARA Options Chain 11.15 Call 11.00 8/28 No 0.67 0.71 0.67 -0.03 -4.29% 20,459 32,965 0.96 0.60 5 40 None
NIO Options Chain 4.53 Call 4.00 9/18 Yes 0.66 0.73 0.71 +0.09 +14.52% 20,246 6,723 0.50 0.84 9 29 None
NOK Options Chain 10.15 Call 14.00 9/18 No 0.07 0.08 0.08 +0.02 +33.34% 20,242 61,428 0.77 0.08 11 47 None
MU Options Chain 974.33 Put 585.00 8/28 No 0.05 0.08 0.06 -0.01 -14.29% 20,205 130 1.21 0.00 13 68 None
WOLF Options Chain 26.35 Put 27.50 9/18 No 3.40 3.55 3.34 -1.03 -23.57% 20,132 20,935 0.99 -0.50 10 36 None
WOLF Options Chain 26.35 Put 22.50 9/18 No 1.09 1.27 1.17 -0.56 -32.37% 20,045 40,114 1.03 -0.24 10 36 None
WOLF Options Chain 26.35 Put 20.00 10/16 No 1.13 1.53 1.24 -0.64 -34.05% 20,000 2 1.03 -0.18 10 36 None
WOLF Options Chain 26.35 Put 25.00 10/16 No 3.05 3.55 3.50 % 20,000 0 0.98 -0.36 10 36 None
NVDA Options Chain 216.85 Call 227.50 8/28 Yes 2.47 2.49 2.49 -0.51 -17.00% 19,749 9,318 0.56 0.26 13 58 None
CCJ Options Chain 95.59 Put 95.00 9/18 No 2.63 2.76 2.87 -1.38 -32.48% 19,120 20,970 0.48 -0.31 12 55 None
ASST Options Chain 16.13 Call 27.00 9/11 No 0.23 0.30 0.24 % 18,873 0 1.13 0.09 9 28 None
IREN Options Chain 42.60 Put 27.00 8/28 Yes 0.04 0.05 0.05 0.00 0.00% 18,816 2,305 1.49 -0.01 10 44 None
NVDA Options Chain 216.85 Call 230.00 8/28 Yes 1.97 1.99 1.98 -0.47 -19.19% 17,975 54,479 0.56 0.22 13 58 None
MSTR Options Chain 112.39 Call 120.00 8/28 No 5.90 6.05 5.99 +3.09 +106.56% 17,747 17,092 0.86 0.54 4 54 None
BABA Options Chain 130.53 Call 135.00 9/18 Yes 1.79 1.88 1.79 -2.49 -58.18% 17,709 11,942 0.44 0.24 11 58 None
SIRI Options Chain 28.39 Call 29.50 8/28 No 0.19 0.24 0.24 +0.05 +26.32% 17,458 207 0.29 0.23 11 61 None
SIRI Options Chain 28.39 Call 29.00 8/28 No 0.35 0.44 0.40 +0.10 +33.34% 17,428 233 0.36 0.38 11 61 None
NVDA Options Chain 216.85 Put 125.00 9/18 Yes 0.10 0.13 0.11 +0.02 +22.23% 17,379 25,988 0.83 0.00 13 58 None
GOOGL Options Chain 340.67 Call 355.00 8/28 No 1.86 1.90 1.88 +0.62 +49.21% 17,068 3,124 0.28 0.24 15 73 None
TSLA Options Chain 345.13 Call 365.00 8/24 No 4.35 4.40 4.38 +3.92 +852.18% 16,727 1,062 0.37 0.35 8 58 None
MSTR Options Chain 112.39 Call 122.00 8/28 No 4.90 5.25 5.02 +2.49 +98.42% 16,430 9,941 0.86 0.49 4 54 None
TSLA Options Chain 345.13 Call 370.00 8/24 No 2.54 2.60 2.57 +2.30 +851.86% 16,173 2,083 0.38 0.23 8 58 None
TSLA Options Chain 345.13 Call 365.00 8/28 No 8.55 8.65 8.64 +6.25 +261.51% 16,093 3,400 0.44 0.43 8 58 None
PZZA Options Chain 23.32 Put 22.50 9/18 No 0.60 0.65 0.65 -0.25 -27.78% 16,033 16,838 0.47 -0.29 10 49 None
PLTR Options Chain 173.80 Call 185.00 8/28 No 2.77 2.78 2.78 +1.46 +110.61% 15,892 4,162 0.48 0.38 11 52 None
TSLA Options Chain 345.13 Put 355.00 8/24 No 1.61 1.65 1.63 -11.97 -88.02% 15,267 138 0.36 -0.32 8 58 None
TSLA Options Chain 345.13 Call 370.00 8/28 No 6.50 6.60 6.55 +4.87 +289.89% 15,260 6,186 0.45 0.35 8 58 None
MARA Options Chain 11.15 Call 12.50 8/28 No 0.20 0.21 0.19 -0.03 -13.64% 14,917 3,514 1.01 0.26 5 40 None
TSLA Options Chain 345.13 Put 350.00 8/24 No 0.78 0.80 0.79 -6.81 -89.61% 14,664 214 0.36 -0.20 8 58 None
SPCX Options Chain 134.00 Call 140.00 8/28 No 3.20 3.30 3.25 +0.43 +15.25% 14,404 7,550 0.64 0.36 5 35 None
SOFI Options Chain 17.92 Call 20.00 8/28 No 0.20 0.21 0.20 +0.14 +233.34% 14,015 25,700 0.54 0.22 10 46 None
MSTR Options Chain 112.39 Call 124.00 8/28 No 4.30 4.50 4.35 +2.16 +98.63% 13,803 97 0.88 0.44 4 54 None
MSTR Options Chain 112.39 Call 128.00 8/28 No 3.05 3.30 3.10 +1.40 +82.36% 13,778 61 0.91 0.35 4 54 None
PLTR Options Chain 173.80 Call 182.50 8/28 No 3.65 3.75 3.68 +1.90 +106.75% 13,704 1,590 0.48 0.46 11 52 None
AI Options Chain 10.31 Call 10.50 8/28 No 0.22 0.31 0.31 0.00 0.00% 13,692 601 0.51 0.49 9 25 None
AAPL Options Chain 311.30 Call 310.00 8/24 No 2.90 2.93 2.92 -0.67 -18.67% 13,543 1,743 0.18 0.62 9 65 None
AI Options Chain 10.31 Call 11.50 8/28 No 0.04 0.07 0.09 0.00 0.00% 13,430 564 0.62 0.13 9 25 None
PFE Options Chain 27.75 Put 28.00 8/28 No 0.30 0.33 0.31 -0.13 -29.55% 12,889 972 0.23 -0.42 9 58 None
CG Options Chain 47.99 Put 42.50 9/18 No 0.30 0.40 0.35 -0.05 -12.50% 12,864 1,298 0.44 -0.11 7 61 None
NVDA Options Chain 216.85 Put 212.50 8/24 No 0.81 0.83 0.81 -0.12 -12.91% 12,650 7,662 0.24 -0.28 13 58 None
TSLA Options Chain 345.13 Put 150.00 8/28 No 0.00 0.01 0.01 0.00 0.00% 12,591 6,502 1.94 0.00 8 58 None
PFE Options Chain 27.75 Call 30.00 9/18 No 0.17 0.19 0.18 +0.04 +28.58% 12,450 34,736 0.24 0.19 9 58 None
NVDA Options Chain 216.85 Put 227.50 8/24 No 12.25 12.45 12.20 +1.41 +13.07% 12,440 749 0.38 -0.97 13 58 None
AAPL Options Chain 311.30 Call 320.00 8/26 No 0.67 0.69 0.69 -0.33 -32.36% 11,817 8,903 0.22 0.16 9 65 None
CRK Options Chain 13.82 Call 14.00 9/18 No 1.00 1.10 1.06 +0.36 +51.43% 11,731 1,192 0.57 0.59 11 43 None
SOFI Options Chain 17.92 Call 20.00 9/18 No 0.68 0.70 0.70 +0.37 +112.13% 11,730 40,235 0.51 0.38 10 46 None
AAPL Options Chain 311.30 Call 320.00 8/24 No 0.15 0.16 0.16 -0.23 -58.98% 11,721 6,826 0.19 0.07 9 65 None
NVDA Options Chain 216.85 Put 120.00 8/28 Yes 0.01 0.03 0.02 0.00 0.00% 11,636 5,088 1.45 0.00 13 58 None
MRNA Options Chain 129.78 Call 200.00 11/20 No 14.95 15.85 15.37 +4.09 +36.26% 11,632 108 1.04 0.37 10 45 None
NVDA Options Chain 216.85 Call 250.00 8/28 Yes 0.30 0.31 0.30 -0.14 -31.82% 11,537 22,967 0.60 0.04 13 58 None
DHT Options Chain 19.80 Call 21.00 9/18 No 0.60 0.65 0.60 +0.05 +9.10% 11,518 1,465 0.42 0.42 12 51 None
PCG Options Chain 18.05 Call 20.00 9/18 No 0.36 0.44 0.39 -0.15 -27.78% 11,183 304,641 0.61 0.26 13 61 None
TSLA Options Chain 345.13 Call 357.50 8/24 No 8.60 8.75 8.70 +7.52 +637.29% 11,057 1,222 0.36 0.60 8 58 None
INFY Options Chain 11.83 Call 15.00 10/16 No 0.15 0.30 0.25 0.00 0.00% 11,050 4,175 0.51 0.19 13 42 None
MRK Options Chain 148.99 Call 165.00 9/18 No 0.97 1.00 1.00 +0.08 +8.70% 11,033 1,979 0.29 0.18 9 58 None
TSLA Options Chain 345.13 Call 360.00 8/28 No 11.10 11.20 11.13 +7.81 +235.25% 11,031 6,675 0.44 0.52 8 58 None
HOOD Options Chain 95.10 Put 65.00 9/11 No 0.00 0.11 0.06 0.00 0.00% 11,007 614 0.98 0.00 11 53 None
INFY Options Chain 11.83 Put 15.00 10/16 No 3.00 4.10 3.25 +0.34 +11.69% 11,000 10 1.09 -0.81 13 42 None
NVDA Options Chain 216.85 Put 210.00 8/24 No 0.36 0.38 0.36 -0.17 -32.08% 10,918 8,573 0.25 -0.17 13 58 None
COIN Options Chain 172.35 Call 200.00 8/28 No 4.00 4.25 4.10 +2.70 +192.86% 10,894 4,747 0.83 0.34 6 55 None
TSLA Options Chain 345.13 Call 362.50 8/24 No 5.55 5.65 5.58 +4.95 +785.72% 10,657 830 0.36 0.43 8 58 None
CIFR Options Chain 17.21 Call 22.00 10/16 No 0.98 1.01 1.05 -0.32 -23.36% 10,622 2,464 1.06 0.30 5 39 None
NVDA Options Chain 216.85 Call 225.00 8/24 No 0.08 0.09 0.08 -0.24 -75.00% 10,563 16,089 0.27 0.06 13 58 None
MSTR Options Chain 112.39 Call 150.00 9/18 No 3.40 3.55 3.41 +1.36 +66.35% 10,536 10,232 0.91 0.23 4 54 None
BABA Options Chain 130.53 Call 140.00 11/20 Yes 5.15 5.35 5.25 -1.97 -27.29% 10,484 3,433 0.46 0.34 11 58 None
XE Options Chain 18.29 Call 30.00 9/18 No 0.30 0.35 0.35 +0.23 +191.67% 10,431 2,984 1.03 0.04 3 18 None
NVDA Options Chain 216.85 Call 225.00 8/28 Yes 3.05 3.15 3.09 -0.61 -16.49% 10,405 32,891 0.56 0.30 13 58 None
AMZN Options Chain 260.11 Call 252.50 8/24 No 6.80 7.15 6.75 -1.97 -22.60% 10,382 70 0.35 0.87 9 61 None
SOFI Options Chain 17.92 Call 19.00 8/28 No 0.55 0.56 0.55 +0.38 +223.53% 10,341 15,510 0.51 0.48 10 46 None
TSLA Options Chain 345.13 Call 350.00 8/28 No 17.45 17.75 17.55 +11.20 +176.38% 10,248 7,863 0.44 0.70 8 58 None
FCX Options Chain 71.22 Call 80.00 9/18 No 2.73 2.85 2.80 +1.41 +101.44% 10,225 26,853 0.53 0.39 13 63 None
JBLU Options Chain 4.77 Call 5.50 9/11 No 0.04 0.06 0.05 -0.01 -16.67% 10,218 5,332 0.55 0.17 8 25 None
PURR Options Chain 10.18 Put 10.50 8/28 No 0.75 0.90 0.80 -0.85 -51.52% 10,217 29 1.47 -0.43 3 17 None
WBD Options Chain 28.23 Call 30.00 10/16 No 0.30 0.33 0.33 +0.11 +50.00% 10,042 22,477 0.19 0.30 3 19 None
DNN Options Chain 3.14 Put 2.50 10/16 No 0.00 0.10 0.05 -0.02 -28.58% 10,004 241 0.92 -0.09 4 36 None
PLTR Options Chain 173.80 Call 177.50 8/28 No 6.10 6.25 6.23 +2.92 +88.22% 9,959 1,860 0.48 0.62 11 52 None
PFE Options Chain 27.75 Put 22.00 9/18 No 0.02 0.03 0.03 +0.02 +200.00% 9,944 36,258 0.44 0.00 9 58 None
TSLA Options Chain 345.13 Call 380.00 8/28 No 3.60 3.70 3.64 +2.75 +308.99% 9,939 4,615 0.46 0.22 8 58 None
NVDA Options Chain 216.85 Put 217.50 8/24 No 3.15 3.25 3.19 +0.44 +16.00% 9,900 5,039 0.23 -0.69 13 58 None
SMCI Options Chain 36.50 Call 38.50 8/28 No 1.03 1.11 1.08 +0.07 +6.94% 9,853 5,065 0.75 0.38 16 57 None
RIVN Options Chain 16.01 Call 20.00 9/18 No 0.29 0.32 0.30 +0.14 +87.50% 9,831 56,573 0.64 0.20 7 37 None
MARA Options Chain 11.15 Call 12.00 8/28 No 0.31 0.32 0.31 0.00 0.00% 9,770 18,716 1.00 0.35 5 40 None
NVDA Options Chain 216.85 Put 192.50 8/24 No 0.01 0.02 0.01 -0.03 -75.00% 9,764 708 0.47 0.00 13 58 None
SMCI Options Chain 36.50 Call 41.50 8/28 No 0.38 0.46 0.50 +0.04 +8.70% 9,681 5,002 0.81 0.19 16 57 None
NVDA Options Chain 216.85 Call 227.50 8/24 No 0.04 0.05 0.05 -0.13 -72.23% 9,597 6,402 0.30 0.03 13 58 None
CCJ Options Chain 95.59 Put 105.00 9/04 No 6.25 7.20 5.50 -5.07 -47.97% 9,440 28 0.50 -0.64 12 55 None
BSX Options Chain 49.37 Call 55.00 9/18 No 0.70 0.80 0.80 +0.30 +60.00% 9,366 32,135 0.37 0.25 12 62 None
RBLX Options Chain 38.63 Call 40.00 8/28 No 0.68 0.75 0.74 -0.07 -8.65% 9,366 2,382 0.57 0.38 4 45 None
SPCX Options Chain 134.00 Call 135.00 9/18 No 9.85 10.10 9.95 +0.81 +8.87% 9,306 6,110 0.60 0.54 5 35 None
AMZN Options Chain 260.11 Call 270.00 8/28 No 0.86 0.87 0.86 -0.44 -33.85% 9,192 13,110 0.28 0.18 9 61 None
ARM Options Chain 250.72 Call 300.00 9/18 No 4.30 4.60 4.30 -1.40 -24.57% 9,158 10,946 0.72 0.18 3 22 None
TSLA Options Chain 345.13 Put 357.50 8/24 No 2.26 2.30 2.28 -12.80 -84.89% 9,105 52 0.36 -0.40 8 58 None
ARM Options Chain 250.72 Call 320.00 11/20 No 15.50 16.20 15.98 -2.12 -11.72% 9,049 12,342 0.77 0.32 3 22 None
AMD Options Chain 469.45 Put 305.00 8/28 No 0.01 0.06 0.05 +0.02 +66.67% 9,033 62 1.06 0.00 11 62 None
NVDA Options Chain 216.85 Call 222.50 8/28 Yes 3.80 3.85 3.82 -0.63 -14.16% 9,023 42,761 0.56 0.35 13 58 None
TSLA Options Chain 345.13 Call 352.50 8/24 No 12.40 12.65 12.40 +10.21 +466.21% 9,012 902 0.37 0.74 8 58 None
MU Options Chain 974.33 Put 575.00 8/28 No 0.02 0.08 0.06 0.00 0.00% 9,010 210 1.25 0.00 13 68 None
AAPL Options Chain 311.30 Call 315.00 8/24 No 0.71 0.75 0.75 -0.59 -44.03% 8,990 2,581 0.17 0.25 9 65 None
TSLA Options Chain 345.13 Call 377.50 8/28 No 4.20 4.30 4.21 +3.17 +304.81% 8,967 235 0.46 0.25 8 58 None
PLTR Options Chain 173.80 Put 170.00 8/28 No 1.30 1.33 1.30 -1.78 -57.80% 8,953 4,817 0.50 -0.17 11 52 None
JBLU Options Chain 4.77 Put 4.00 9/18 No 0.07 0.08 0.08 -0.01 -11.12% 8,885 33,115 0.66 -0.14 8 25 None
IREN Options Chain 42.60 Call 50.00 8/28 Yes 0.65 0.67 0.64 -0.26 -28.89% 8,855 10,641 1.34 0.19 10 44 None
SOFI Options Chain 17.92 Call 19.50 8/28 No 0.34 0.36 0.36 +0.26 +260.00% 8,830 18,202 0.52 0.34 10 46 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
AAPL Options Chain 311.30 Call 310.00 8/28 No 5.05 5.20 5.10 -0.30 -5.56% 8,708 5,084 0.24 0.58 9 65 None
BULL Options Chain 8.85 Call 9.50 8/28 No 0.22 0.24 0.23 +0.10 +76.93% 8,696 2,138 0.67 0.37 3 16 None
CSX Options Chain 50.97 Call 55.00 9/18 No 0.25 0.35 0.28 +0.08 +40.00% 8,664 12,651 0.25 0.17 8 61 None
AAPL Options Chain 311.30 Call 312.50 8/24 No 1.52 1.59 1.57 -0.68 -30.23% 8,658 941 0.17 0.43 9 65 None
TSLA Options Chain 345.13 Put 360.00 8/24 No 3.10 3.20 3.14 -13.11 -80.68% 8,602 56 0.36 -0.48 8 58 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
BTDR Options Chain 10.43 Put 8.00 9/25 No 0.15 0.25 0.20 -0.15 -42.86% 8,435 780 1.13 -0.13 8 28 None
OXY Options Chain 60.09 Call 63.00 8/28 No 0.45 0.52 0.49 -0.15 -23.44% 8,432 376 0.30 0.31 10 55 None
AMZN Options Chain 260.11 Call 260.00 8/24 No 1.53 1.57 1.55 -1.25 -44.65% 8,401 601 0.20 0.49 9 61 None
SBET Options Chain 7.59 Call 7.00 1/15 No 2.17 2.25 2.19 +0.49 +28.83% 8,370 6,352 0.75 0.70 7 28 None
HOOD Options Chain 95.10 Call 115.00 8/28 No 1.79 1.88 1.79 +1.54 +616.00% 8,354 1,798 0.74 0.28 11 53 None
SBET Options Chain 7.59 Call 6.00 9/18 No 2.01 2.24 2.13 +0.48 +29.10% 8,348 9,171 0.97 0.90 7 28 None
TSLA Options Chain 345.13 Call 400.00 8/28 No 1.12 1.14 1.12 +0.81 +261.29% 8,344 7,480 0.51 0.10 8 58 None
AAPL Options Chain 311.30 Put 307.50 8/24 No 0.65 0.68 0.67 -0.72 -51.80% 8,340 578 0.18 -0.24 9 65 None
NVDA Options Chain 216.85 Call 215.00 8/28 Yes 6.80 6.85 6.80 -1.10 -13.93% 8,316 14,499 0.55 0.53 13 58 None
AAPL Options Chain 311.30 Call 320.00 8/28 No 1.29 1.32 1.31 -0.34 -20.61% 8,258 7,142 0.24 0.23 9 65 None
OXY Options Chain 60.09 Call 64.00 8/28 No 0.25 0.29 0.27 -0.01 -3.58% 8,257 178 0.30 0.20 10 55 None
FIGR Options Chain 36.06 Call 40.50 8/28 No 1.05 1.30 1.11 +0.26 +30.59% 8,245 3 0.83 0.39 3 20 None
RIVN Options Chain 16.01 Call 17.50 8/28 No 0.30 0.31 0.30 +0.21 +233.34% 8,243 1,229 0.60 0.38 7 37 None
SPCX Options Chain 134.00 Call 135.00 8/28 No 5.30 5.45 5.38 +0.73 +15.70% 8,188 3,123 0.63 0.52 5 35 None
FIGR Options Chain 36.06 Put 35.50 8/28 No 0.45 0.65 0.58 -0.82 -58.58% 8,135 2,997 0.86 -0.20 3 20 None
TSLA Options Chain 345.13 Call 400.00 8/31 No 1.58 1.62 1.60 +1.18 +280.96% 8,104 1,208 0.47 0.09 8 58 None
PZZA Options Chain 23.32 Put 25.00 9/18 No 1.85 2.00 1.85 -0.52 -21.95% 8,083 898 0.50 -0.59 10 49 None
NVDA Options Chain 216.85 Call 240.00 8/28 Yes 0.75 0.77 0.76 -0.26 -25.49% 8,054 55,005 0.58 0.10 13 58 None
NKE Options Chain 40.21 Call 45.00 10/16 Yes 1.17 1.20 1.18 +0.12 +11.33% 8,050 12,995 0.43 0.29 13 59 None
ORCL Options Chain 142.07 Call 160.00 8/28 No 0.92 0.97 0.95 +0.45 +90.00% 8,049 5,565 0.57 0.17 7 60 None
INTC Options Chain 91.92 Put 65.00 8/28 No 0.02 0.03 0.02 0.00 0.00% 8,017 24,513 0.98 0.00 5 54 None
BULL Options Chain 8.85 Call 9.00 9/04 No 0.56 0.61 0.60 +0.24 +66.67% 7,940 30,877 0.67 0.58 3 16 None
MU Options Chain 974.33 Put 550.00 8/28 No 0.03 0.05 0.03 -0.02 -40.00% 7,870 969 1.32 0.00 13 68 None
QCOM Options Chain 160.74 Call 170.00 8/28 No 0.90 1.00 0.95 -0.21 -18.11% 7,830 1,651 0.44 0.19 10 63 None
CARR Options Chain 60.15 Put 55.00 9/25 No 0.35 0.75 0.41 -0.04 -8.89% 7,800 8,388 0.34 -0.16 7 60 None
MSTR Options Chain 112.39 Call 114.00 8/28 No 9.25 9.45 8.99 +4.09 +83.47% 7,672 8,023 0.81 0.71 4 54 None
WULF Options Chain 16.45 Put 13.00 9/18 No 0.43 0.46 0.47 +0.03 +6.82% 7,665 13,104 0.89 -0.19 2 38 None
RIVN Options Chain 16.01 Call 18.00 9/18 No 0.68 0.70 0.69 +0.31 +81.58% 7,644 21,020 0.60 0.40 7 37 None
MSFT Options Chain 481.15 Call 485.00 8/24 No 2.71 2.85 2.74 +0.09 +3.40% 7,604 457 0.18 0.54 14 72 None
AAPL Options Chain 311.30 Call 340.00 9/18 No 1.12 1.14 1.10 -0.14 -11.29% 7,599 18,100 0.24 0.11 9 65 None
KR Options Chain 56.32 Call 59.00 8/28 No 0.40 0.49 0.45 +0.21 +87.50% 7,568 66 0.27 0.28 9 52 None
WDAY Options Chain 197.32 Put 175.00 8/28 Yes 0.85 3.00 0.86 -0.73 -45.92% 7,500 4,077 0.93 -0.09 10 61 None
AAPL Options Chain 311.30 Call 315.00 8/28 No 2.71 2.75 2.71 -0.44 -13.97% 7,494 6,765 0.24 0.38 9 65 None
KR Options Chain 56.32 Call 60.00 8/28 No 0.21 0.23 0.23 +0.15 +187.50% 7,406 301 0.27 0.15 9 52 None
ONDS Options Chain 8.38 Call 10.00 8/28 No 0.07 0.08 0.07 +0.03 +75.00% 7,379 14,697 0.84 0.14 9 38 None
SPCX Options Chain 134.00 Put 125.00 8/28 No 0.93 0.96 0.95 -0.67 -41.36% 7,334 7,790 0.61 -0.18 5 35 None
FCX Options Chain 71.22 Call 80.00 10/16 No 4.55 4.70 4.69 +1.83 +63.99% 7,333 9,044 0.53 0.44 13 63 None
T Options Chain 25.15 Call 27.00 9/18 No 0.16 0.18 0.18 +0.02 +12.50% 7,319 8,325 0.23 0.20 11 58 None
NVDA Options Chain 216.85 Call 230.00 8/24 No 0.03 0.04 0.03 -0.08 -72.73% 7,289 11,112 0.33 0.02 13 58 None
CLF Options Chain 10.74 Call 10.00 8/28 No 1.44 1.84 1.63 +0.76 +87.36% 7,273 7,341 1.37 0.95 5 31 None
INTC Options Chain 91.92 Call 100.00 8/28 No 0.56 0.57 0.56 -0.55 -49.55% 7,268 15,145 0.66 0.16 5 54 None
PLTR Options Chain 173.80 Call 200.00 9/18 No 3.00 3.15 3.10 +1.26 +68.48% 7,255 15,841 0.47 0.25 11 52 None
AMZN Options Chain 260.11 Call 262.50 8/28 No 2.66 2.69 2.67 -0.83 -23.72% 7,238 5,283 0.28 0.41 9 61 None
FCX Options Chain 71.22 Call 75.00 9/18 No 4.75 4.95 4.88 +2.19 +81.42% 7,168 31,654 0.52 0.56 13 63 None
MARA Options Chain 11.15 Put 11.00 8/28 No 0.48 0.52 0.48 -0.07 -12.73% 7,166 1,287 0.95 -0.40 5 40 None
TSLA Options Chain 345.13 Call 390.00 8/28 No 2.00 2.03 2.00 +1.50 +300.00% 7,158 2,928 0.49 0.15 8 58 None
PCG Options Chain 18.05 Call 18.00 10/16 No 1.10 1.15 1.12 -0.33 -22.76% 7,154 10,058 0.46 0.49 13 61 None
TSLA Options Chain 345.13 Call 375.00 8/24 No 1.44 1.46 1.44 +1.28 +800.00% 7,071 1,633 0.39 0.15 8 58 None
CIFR Options Chain 17.21 Put 13.50 9/11 No 0.47 0.61 0.53 +0.06 +12.77% 7,056 59 1.03 -0.21 5 39 None
NVDA Options Chain 216.85 Put 215.00 8/28 Yes 6.45 6.55 6.48 +0.68 +11.73% 7,034 10,922 0.55 -0.47 13 58 None
MU Options Chain 974.33 Call 1,000.00 8/24 No 3.35 3.60 3.40 -8.30 -70.94% 6,982 3,039 0.42 0.20 13 68 None
NVDA Options Chain 216.85 Call 217.50 8/28 Yes 5.65 5.75 5.68 -0.97 -14.59% 6,927 4,354 0.55 0.46 13 58 None
AAPL Options Chain 311.30 Call 300.00 9/18 No 16.05 16.35 16.20 -0.11 -0.68% 6,916 27,400 0.25 0.73 9 65 None
TSLA Options Chain 345.13 Call 360.00 9/11 No 16.65 17.20 17.00 +8.90 +109.88% 6,908 1,496 0.42 0.53 8 58 None
QBTS Options Chain 18.80 Call 60.00 11/20 No 0.16 0.29 0.18 +0.09 +100.00% 6,815 405 1.15 0.03 7 39 None
MSTR Options Chain 112.39 Call 129.00 8/28 No 2.89 3.05 2.89 +1.50 +107.92% 6,772 61 0.92 0.33 4 54 None
SPCX Options Chain 134.00 Call 130.00 9/18 No 12.55 12.75 12.74 +1.04 +8.89% 6,766 15,706 0.60 0.63 5 35 None
CLF Options Chain 10.74 Put 12.00 8/28 No 0.69 0.82 0.70 -0.75 -51.73% 6,753 596 0.79 -0.59 5 31 None
CIFR Options Chain 17.21 Call 20.00 9/04 No 0.32 0.37 0.37 -0.25 -40.33% 6,745 4,137 1.14 0.19 5 39 None
CLF Options Chain 10.74 Put 11.00 9/04 No 0.32 0.54 0.34 -0.32 -48.49% 6,731 11,976 0.70 -0.30 5 31 None
NVDA Options Chain 216.85 Put 115.00 9/04 Yes 0.04 0.06 0.06 +0.02 +50.00% 6,708 9,422 1.22 0.00 13 58 None
PLTR Options Chain 173.80 Put 175.00 8/28 No 2.57 2.60 2.57 -2.75 -51.70% 6,607 2,086 0.48 -0.30 11 52 None
UBER Options Chain 78.55 Call 85.00 10/16 No 2.41 2.49 2.42 +0.32 +15.24% 6,580 10,575 0.35 0.38 11 62 None
TSLA Options Chain 345.13 Put 350.00 8/28 No 3.45 3.55 3.50 -7.99 -69.54% 6,580 1,601 0.44 -0.30 8 58 None
NVDA Options Chain 216.85 Put 135.00 8/28 Yes 0.03 0.04 0.03 0.00 0.00% 6,475 5,232 1.26 0.00 13 58 None
MARA Options Chain 11.15 Call 15.00 9/18 No 0.23 0.26 0.25 +0.03 +13.64% 6,408 26,793 0.96 0.19 5 40 None
SOFI Options Chain 17.92 Call 22.00 11/20 No 1.19 1.23 1.21 +0.42 +53.17% 6,407 12,600 0.57 0.37 10 46 None
ONDS Options Chain 8.38 Call 9.00 8/28 No 0.25 0.28 0.27 +0.08 +42.11% 6,400 7,830 0.78 0.40 9 38 None
SOFI Options Chain 17.92 Call 22.00 9/18 No 0.25 0.26 0.25 +0.13 +108.34% 6,370 149,594 0.52 0.17 10 46 None
GOOGL Options Chain 340.67 Put 337.50 8/28 No 2.21 2.29 2.28 -1.58 -40.94% 6,351 265 0.28 -0.27 15 73 None
BULL Options Chain 8.85 Call 10.00 9/18 No 0.33 0.34 0.34 +0.10 +41.67% 6,305 32,167 0.60 0.34 3 16 None
HOOD Options Chain 95.10 Call 110.00 9/18 No 6.95 7.15 7.03 +4.83 +219.55% 6,262 8,829 0.65 0.50 11 53 None
AMD Options Chain 469.45 Put 85.00 8/28 No 0.00 0.01 0.01 -0.12 -92.31% 6,209 1 0.00 0.00 11 62 None
ET Options Chain 21.21 Call 22.00 9/18 No 0.11 0.14 0.12 -0.02 -14.29% 6,197 15,627 0.17 0.22 11 56 None
HOOD Options Chain 95.10 Call 100.00 8/28 No 9.25 9.35 9.14 +7.30 +396.74% 6,181 6,054 0.70 0.79 11 53 None
HOOD Options Chain 95.10 Call 105.00 8/28 No 5.75 5.95 5.79 +4.91 +557.96% 6,163 3,535 0.71 0.62 11 53 None
SPCX Options Chain 134.00 Call 150.00 8/28 No 1.10 1.14 1.11 +0.11 +11.00% 6,143 10,881 0.69 0.16 5 35 None
TSLA Options Chain 345.13 Call 375.00 8/28 No 4.85 4.95 4.79 +3.58 +295.87% 6,128 5,646 0.46 0.28 8 58 None
TSLA Options Chain 345.13 Put 365.00 8/24 No 5.45 5.55 5.51 -15.64 -73.95% 6,044 63 0.36 -0.65 8 58 None
PLTR Options Chain 173.80 Call 187.50 8/28 No 2.05 2.08 2.04 +1.10 +117.03% 6,043 1,496 0.48 0.31 11 52 None
AMZN Options Chain 260.11 Call 262.50 8/24 No 0.73 0.75 0.73 -0.90 -55.22% 6,040 968 0.20 0.30 9 61 None
WDAY Options Chain 197.32 Put 180.00 8/28 Yes 1.60 2.15 1.61 -0.79 -32.92% 6,004 323 0.79 -0.14 10 61 None
MARA Options Chain 11.15 Call 15.00 8/28 No 0.03 0.04 0.04 0.00 0.00% 6,001 1,226 1.17 0.05 5 40 None
OKLO Options Chain 41.66 Put 30.00 8/28 No 0.00 0.15 0.03 0.00 0.00% 6,000 196 1.52 0.00 3 20 None
AMD Options Chain 469.45 Put 80.00 8/28 No 0.00 0.01 0.01 -0.10 -90.91% 6,000 1 0.00 0.00 11 62 None
SPCX Options Chain 134.00 Put 130.00 8/28 No 2.09 2.14 2.10 -1.15 -35.39% 5,951 11,162 0.61 -0.31 5 35 None
SOFI Options Chain 17.92 Call 20.50 8/28 No 0.11 0.12 0.12 +0.07 +140.00% 5,947 7,454 0.55 0.15 10 46 None
HTZ Options Chain 2.09 Call 3.00 9/18 No 0.11 0.12 0.12 +0.03 +33.34% 5,876 79,733 1.30 0.25 9 23 None
SPCX Options Chain 134.00 Call 145.00 8/28 No 1.90 1.93 1.96 +0.26 +15.30% 5,826 5,974 0.66 0.24 5 35 None
BMNR Options Chain 21.57 Call 22.00 8/28 No 1.49 1.58 1.48 +0.61 +70.12% 5,824 8,957 0.83 0.64 12 33 None
CRCL Options Chain 83.66 Call 100.00 9/18 No 4.10 4.30 4.15 +0.79 +23.52% 5,766 9,148 0.89 0.36 3 21 None
CLF Options Chain 10.74 Call 13.00 9/18 No 0.31 0.36 0.34 +0.21 +161.54% 5,720 12,912 0.67 0.29 5 31 None
MARA Options Chain 11.15 Call 13.00 9/18 No 0.52 0.55 0.52 +0.01 +1.97% 5,666 22,170 0.92 0.33 5 40 None
AMZN Options Chain 260.11 Call 255.00 8/24 No 4.60 4.80 4.70 -2.12 -31.09% 5,660 181 0.21 0.80 9 61 None
BMNR Options Chain 21.57 Call 20.00 9/04 No 3.10 3.35 3.22 +1.02 +46.37% 5,641 1,609 0.78 0.82 12 33 None
WMT Options Chain 103.84 Call 105.00 8/28 Yes 0.54 0.55 0.54 -0.42 -43.75% 5,637 3,820 0.24 0.24 9 55 None
TSLA Options Chain 345.13 Call 400.00 9/18 No 6.00 6.10 6.01 +3.33 +124.26% 5,623 19,481 0.44 0.22 8 58 None
SOFI Options Chain 17.92 Put 17.00 11/20 No 1.11 1.15 1.13 -0.29 -20.43% 5,609 1,285 0.57 -0.29 10 46 None
IREN Options Chain 42.60 Call 60.00 8/28 Yes 0.12 0.14 0.12 -0.06 -33.34% 5,587 7,313 1.43 0.04 10 44 None
CRCL Options Chain 83.66 Put 60.00 8/28 No 0.01 0.04 0.02 -0.03 -60.00% 5,579 587 1.09 0.00 3 21 None
PLTR Options Chain 173.80 Call 175.00 8/28 No 7.65 7.80 7.95 +3.60 +82.76% 5,572 7,463 0.48 0.70 11 52 None
TSLA Options Chain 345.13 Call 390.00 9/11 No 6.10 6.20 6.17 +3.69 +148.79% 5,563 4,846 0.44 0.24 8 58 None
SOFI Options Chain 17.92 Put 19.00 8/28 No 0.50 0.52 0.54 -0.63 -53.85% 5,550 4,672 0.51 -0.52 10 46 None
AAPL Options Chain 311.30 Put 280.00 9/18 No 0.87 0.90 0.91 -0.09 -9.00% 5,543 8,872 0.28 -0.09 9 65 None
QUBT Options Chain 8.14 Call 9.00 8/28 No 0.27 0.31 0.30 +0.21 +233.34% 5,529 1,064 0.80 0.41 10 35 None
SOFI Options Chain 17.92 Call 19.00 9/18 No 1.09 1.12 1.10 +0.53 +92.99% 5,528 13,269 0.51 0.52 10 46 None
NOK Options Chain 10.15 Call 10.50 8/28 No 0.19 0.20 0.19 -0.04 -17.40% 5,523 9,836 0.60 0.36 11 47 None
NOW Options Chain 129.75 Put 75.00 9/18 No 0.02 0.08 0.03 +0.01 +50.00% 5,520 1,432 0.82 0.00 7 56 None
RKLB Options Chain 72.95 Put 45.00 9/18 No 0.04 0.14 0.10 +0.02 +25.00% 5,517 2,076 0.85 -0.01 7 44 None
CLSK Options Chain 12.60 Call 15.00 10/16 No 0.70 0.75 0.70 -0.22 -23.92% 5,513 1,789 0.87 0.32 10 40 None
IONQ Options Chain 41.53 Put 33.00 8/28 No 0.00 0.05 0.03 -0.02 -40.00% 5,507 271 1.07 0.00 7 44 None
AMZN Options Chain 260.11 Put 257.50 8/24 No 1.21 1.24 1.20 -0.26 -17.81% 5,493 707 0.21 -0.32 9 61 None
CCJ Options Chain 95.59 Call 110.00 9/18 No 2.26 2.50 2.30 +1.43 +164.37% 5,492 18,395 0.50 0.28 12 55 None
TSLA Options Chain 345.13 Call 340.00 8/24 No 23.60 24.35 19.20 +11.31 +143.35% 5,477 1,288 0.55 0.93 8 58 None
HOOD Options Chain 95.10 Call 120.00 10/16 No 6.55 6.85 6.71 +4.04 +151.32% 5,455 10,338 0.66 0.39 11 53 None
HTZ Options Chain 2.09 Call 2.50 8/28 No 0.07 0.08 0.07 +0.01 +16.67% 5,437 19,829 1.27 0.30 9 23 None
SPCX Options Chain 134.00 Call 115.00 9/18 No 22.85 23.75 23.50 +1.70 +7.80% 5,435 16,839 0.64 0.85 5 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
MARA Options Chain 11.15 Put 8.50 8/28 No 0.01 0.02 0.02 -0.01 -33.34% 5,381 19,726 1.05 -0.03 5 40 None
SBET Options Chain 7.59 Call 15.00 1/15 No 0.51 0.53 0.52 +0.13 +33.34% 5,380 22,803 0.93 0.22 7 28 None
SOFI Options Chain 17.92 Call 21.00 8/28 No 0.06 0.07 0.07 +0.04 +133.34% 5,367 6,419 0.56 0.10 10 46 None
NVDA Options Chain 216.85 Put 225.00 8/24 No 9.85 9.95 9.50 +1.25 +15.16% 5,358 7,107 0.26 -0.94 13 58 None
WULF Options Chain 16.45 Call 20.00 10/16 No 0.95 1.01 0.97 -0.22 -18.49% 5,322 24,318 0.89 0.31 2 38 None
PFE Options Chain 27.75 Call 28.50 8/28 No 0.17 0.19 0.18 +0.03 +20.00% 5,320 1,172 0.22 0.35 9 58 None
BABA Options Chain 130.53 Call 125.00 8/28 Yes 1.54 1.69 1.65 -4.88 -74.74% 5,301 1,811 0.43 0.37 11 58 None
MRNA Options Chain 129.78 Call 200.00 8/28 No 1.61 1.70 1.68 +0.78 +86.67% 5,279 3,562 1.63 0.11 10 45 None
SOFI Options Chain 17.92 Call 21.00 9/18 No 0.41 0.42 0.41 +0.22 +115.79% 5,260 12,157 0.51 0.26 10 46 None
GOOG Options Chain 338.18 Call 365.00 9/18 No 3.25 3.50 3.28 +0.58 +21.49% 5,212 7,732 0.28 0.22 11 65 None
CLSK Options Chain 12.60 Call 19.00 10/16 No 0.22 0.30 0.25 -0.08 -24.25% 5,212 77 0.91 0.13 10 40 None
AAPL Options Chain 311.30 Put 285.00 9/18 No 1.23 1.30 1.24 -0.20 -13.89% 5,209 10,890 0.27 -0.11 9 65 None
NVDA Options Chain 216.85 Call 240.00 9/18 Yes 2.28 2.31 2.30 -0.37 -13.86% 5,206 60,306 0.40 0.19 13 58 None
MSTR Options Chain 112.39 Call 125.00 8/28 No 4.00 4.15 4.10 +2.12 +107.08% 5,194 2,458 0.88 0.41 4 54 None
TSLA Options Chain 345.13 Put 345.00 8/24 No 0.38 0.39 0.38 -4.26 -91.81% 5,193 744 0.37 -0.12 8 58 None
AAPL Options Chain 311.30 Put 310.00 8/24 No 1.32 1.36 1.32 -0.90 -40.55% 5,152 2,270 0.17 -0.38 9 65 None
NVDA Options Chain 216.85 Call 210.00 8/24 No 5.45 5.60 5.50 -2.05 -27.16% 5,142 708 0.25 0.83 13 58 None
NVDA Options Chain 216.85 Call 250.00 9/18 Yes 1.22 1.24 1.23 -0.18 -12.77% 5,127 69,277 0.41 0.12 13 58 None
MARA Options Chain 11.15 Put 10.00 8/28 No 0.14 0.16 0.14 -0.04 -22.23% 5,098 2,384 0.95 -0.17 5 40 None
RIVN Options Chain 16.01 Call 16.50 8/28 No 0.71 0.75 0.78 +0.48 +160.00% 5,096 5,329 0.58 0.66 7 37 None
BULL Options Chain 8.85 Call 10.00 8/28 No 0.10 0.11 0.11 +0.04 +57.15% 5,093 4,611 0.70 0.21 3 16 None
INTC Options Chain 91.92 Put 80.00 8/28 No 0.32 0.33 0.33 +0.03 +10.00% 5,088 4,954 0.66 -0.08 5 54 None
BABA Options Chain 130.53 Call 130.00 9/25 Yes 3.55 4.00 4.00 -2.65 -39.85% 5,060 1,169 0.45 0.36 11 58 None
PL Options Chain 22.17 Call 30.00 10/16 Yes 1.15 1.30 1.19 +0.09 +8.19% 5,053 1,899 0.97 0.28 2 40 None
DHT Options Chain 19.80 Call 19.00 9/18 No 1.55 1.70 1.65 +0.25 +17.86% 5,049 5,178 0.41 0.74 12 51 None
ASST Options Chain 16.13 Call 26.00 10/16 No 0.94 1.27 1.16 +0.81 +231.43% 5,046 6,679 1.08 0.29 9 28 None
BRUN Options Chain 19.39 Call 22.50 9/18 No 1.05 1.45 1.34 +0.04 +3.08% 5,044 154 1.08 0.39 5 20 None
QSI Options Chain 0.78 Call 1.00 9/18 No 0.05 0.15 0.06 +0.01 +20.00% 5,043 435 1.57 0.50 10 26 None
CRCL Options Chain 83.66 Call 90.00 8/28 No 3.00 3.25 3.13 +0.86 +37.89% 5,034 1,950 0.89 0.48 3 21 None
FCX Options Chain 71.22 Put 75.00 8/28 No 1.75 1.89 1.72 -2.96 -63.25% 5,028 11 0.52 -0.43 13 63 None
TSLA Options Chain 345.13 Call 367.50 8/28 No 7.45 7.55 7.40 +5.42 +273.74% 5,016 130 0.45 0.39 8 58 None
BRUN Options Chain 19.39 Call 35.00 9/18 No 0.00 0.50 0.15 0.00 0.00% 5,000 581 1.57 0.04 5 20 None
BP Options Chain 45.14 Put 30.00 9/18 No 0.00 0.04 0.04 -0.01 -20.00% 5,000 8,301 0.69 0.00 12 58 None
MSTR Options Chain 112.39 Put 60.00 8/28 No 0.03 0.05 0.04 0.00 0.00% 4,976 12,047 1.93 0.00 4 54 None
MARA Options Chain 11.15 Put 9.00 8/28 No 0.03 0.04 0.03 -0.03 -50.00% 4,959 12,682 1.02 -0.05 5 40 None
INTC Options Chain 91.92 Call 92.00 8/24 No 0.56 0.58 0.58 -1.33 -69.64% 4,958 1,075 0.41 0.36 5 54 None
AMD Options Chain 469.45 Put 460.00 8/24 No 2.53 2.71 2.55 -2.14 -45.63% 4,954 659 0.35 -0.26 11 62 None
PLTR Options Chain 173.80 Call 200.00 8/28 No 0.42 0.43 0.42 +0.22 +110.00% 4,949 4,483 0.51 0.08 11 52 None
IONQ Options Chain 41.53 Put 28.00 9/04 No 0.04 0.05 0.05 0.00 0.00% 4,943 316 1.11 0.00 7 44 None
NVDA Options Chain 216.85 Call 235.00 8/28 Yes 1.23 1.24 1.24 -0.33 -21.02% 4,934 22,488 0.57 0.15 13 58 None
TSLA Options Chain 345.13 Call 380.00 8/24 No 0.79 0.82 0.79 +0.68 +618.19% 4,914 1,631 0.41 0.10 8 58 None
NVDA Options Chain 216.85 Call 220.00 9/18 Yes 7.60 7.70 7.70 -1.00 -11.50% 4,909 47,348 0.40 0.45 13 58 None
GOOG Options Chain 338.18 Call 360.00 9/18 No 4.40 4.60 4.50 +0.95 +26.77% 4,901 11,084 0.28 0.27 11 65 None
HOOD Options Chain 95.10 Call 109.00 8/28 No 3.70 3.90 3.65 +3.19 +693.48% 4,895 466 0.72 0.47 11 53 None
KEEL Options Chain 3.37 Call 4.00 8/28 No 0.04 0.05 0.05 -0.01 -16.67% 4,887 6,636 1.20 0.19 5 34 None
ORCL Options Chain 142.07 Call 150.00 8/28 No 3.20 3.40 3.31 +1.52 +84.92% 4,886 4,509 0.55 0.42 7 60 None
TSLA Options Chain 345.13 Put 340.00 8/24 No 0.20 0.21 0.21 -2.32 -91.70% 4,882 1,355 0.39 -0.07 8 58 None
GIS Options Chain 39.61 Put 37.50 10/16 Yes 1.00 1.10 1.10 +0.06 +5.77% 4,861 9,544 0.33 -0.30 5 52 None
GNK Options Chain 26.09 Call 30.00 9/18 No 0.10 0.15 0.14 -0.01 -6.67% 4,853 11 0.29 0.17 10 54 None
TSLA Options Chain 345.13 Call 367.50 8/24 No 3.35 3.40 3.36 +3.00 +833.34% 4,846 1,520 0.37 0.28 8 58 None
AAPL Options Chain 311.30 Call 312.50 8/28 No 3.70 3.85 3.85 -0.40 -9.42% 4,841 813 0.24 0.48 9 65 None
NVDA Options Chain 216.85 Call 225.00 9/02 Yes 3.60 3.95 3.75 -0.61 -14.00% 4,841 330 0.47 0.32 13 58 None
SOFI Options Chain 17.92 Call 18.50 8/28 No 0.82 0.85 0.86 +0.57 +196.56% 4,817 11,813 0.51 0.63 10 46 None
GOOGL Options Chain 340.67 Put 170.00 8/28 No 0.00 0.01 0.01 -0.01 -50.00% 4,800 1 1.59 0.00 15 73 None
JBLU Options Chain 4.77 Call 6.00 9/18 No 0.03 0.04 0.04 +0.01 +33.34% 4,784 126,525 0.58 0.11 8 25 None
NU Options Chain 14.21 Call 15.00 9/18 No 0.45 0.48 0.48 +0.19 +65.52% 4,754 45,128 0.36 0.45 13 57 None
SPCX Options Chain 134.00 Call 135.00 9/04 No 7.20 7.55 7.45 +0.75 +11.20% 4,739 870 0.62 0.53 5 35 None
MSFT Options Chain 481.15 Call 490.00 8/24 No 1.04 1.14 1.10 -0.16 -12.70% 4,727 882 0.18 0.30 14 72 None
MARA Options Chain 11.15 Call 10.00 8/28 No 1.30 1.39 1.35 +0.05 +3.85% 4,723 7,310 0.93 0.83 5 40 None
HTZ Options Chain 2.09 Call 3.50 8/28 No 0.01 0.02 0.02 0.00 0.00% 4,722 24,907 1.88 0.02 9 23 None
BMNR Options Chain 21.57 Put 22.00 8/28 No 0.65 0.72 0.71 -0.75 -51.37% 4,713 1,489 0.85 -0.36 12 33 None
MSFT Options Chain 481.15 Call 485.00 8/26 No 4.95 5.35 5.10 +0.90 +21.43% 4,708 146 0.23 0.53 14 72 None
SPCX Options Chain 134.00 Call 135.00 10/16 No 13.85 14.15 14.07 +0.82 +6.19% 4,697 4,040 0.62 0.56 5 35 None
WMT Options Chain 103.84 Call 104.00 9/04 Yes 1.31 1.36 1.25 -0.72 -36.55% 4,662 1,000 0.23 0.39 9 55 None
HOOD Options Chain 95.10 Call 105.00 9/18 No 9.15 9.55 9.15 +5.90 +181.54% 4,645 8,438 0.65 0.60 11 53 None
NVDA Options Chain 216.85 Call 215.00 9/04 Yes 8.05 8.15 8.30 -0.90 -9.79% 4,608 8,639 0.46 0.53 13 58 None
HOOD Options Chain 95.10 Call 120.00 9/18 No 3.60 3.85 3.77 +2.72 +259.05% 4,595 8,798 0.67 0.32 11 53 None
GOOGL Options Chain 340.67 Call 347.50 8/28 No 4.25 4.40 4.40 +1.45 +49.16% 4,594 3,871 0.28 0.44 15 73 None
WULF Options Chain 16.45 Call 20.00 9/18 No 0.43 0.47 0.44 -0.15 -25.43% 4,587 23,332 0.93 0.20 2 38 None
TSLA Options Chain 345.13 Call 360.00 8/26 No 9.30 9.45 9.40 +7.29 +345.50% 4,577 909 0.42 0.52 8 58 None
CHWY Options Chain 23.88 Put 20.00 9/18 Yes 0.26 0.32 0.29 -0.07 -19.45% 4,574 10,449 0.67 -0.12 13 44 None
TSLA Options Chain 345.13 Put 347.50 8/24 No 0.54 0.56 0.55 -5.36 -90.70% 4,573 335 0.36 -0.16 8 58 None
NVDA Options Chain 216.85 Call 215.00 9/18 Yes 9.90 10.00 10.05 -1.05 -9.46% 4,541 27,783 0.40 0.53 13 58 None
PLTR Options Chain 173.80 Put 170.00 10/16 No 8.50 8.70 8.60 -2.07 -19.40% 4,539 3,921 0.50 -0.33 11 52 None
PURR Options Chain 10.18 Call 11.00 8/28 No 0.65 0.80 0.68 +0.04 +6.25% 4,538 415 1.49 0.49 3 17 None
AMZN Options Chain 260.11 Put 265.00 8/24 No 5.90 6.40 6.44 +0.69 +12.00% 4,532 148 0.21 -0.84 9 61 None
PYPL Options Chain 62.25 Call 65.00 8/28 No 0.42 0.51 0.47 -0.23 -32.86% 4,528 8,831 0.43 0.23 14 60 None
MSTR Options Chain 112.39 Put 75.00 8/28 No 0.04 0.07 0.06 -0.03 -33.34% 4,500 2,503 1.42 0.00 4 54 None
CIFR Options Chain 17.21 Call 18.00 8/28 No 0.31 0.40 0.33 -0.45 -57.70% 4,493 13,831 1.15 0.26 5 39 None
RIVN Options Chain 16.01 Call 15.00 9/18 No 2.20 2.34 2.27 +0.70 +44.59% 4,487 18,134 0.59 0.80 7 37 None
MRNA Options Chain 129.78 Call 150.00 8/28 No 10.60 11.00 10.80 +5.50 +103.78% 4,484 3,759 1.35 0.50 10 45 None
NVTS Options Chain 12.94 Call 13.00 8/28 No 0.66 0.74 0.66 -0.05 -7.05% 4,482 651 0.88 0.53 7 36 None
PLTR Options Chain 173.80 Put 180.00 8/28 No 4.65 4.70 4.65 -3.32 -41.66% 4,479 2,272 0.48 -0.46 11 52 None
HOOD Options Chain 95.10 Call 114.00 8/28 No 2.04 2.12 1.99 +1.78 +847.62% 4,474 308 0.74 0.31 11 53 None
BABA Options Chain 130.53 Call 130.00 9/18 Yes 2.70 2.88 2.73 -3.59 -56.81% 4,458 35,702 0.43 0.33 11 58 None
BABA Options Chain 130.53 Call 145.00 9/18 Yes 0.73 0.84 0.83 -0.76 -47.80% 4,452 10,056 0.48 0.12 11 58 None
TMC Options Chain 3.97 Call 6.00 11/20 No 0.52 0.53 0.52 +0.27 +108.00% 4,451 3,246 1.02 0.33 7 33 None
BMNR Options Chain 21.57 Call 23.00 8/28 No 1.01 1.05 1.03 +0.49 +90.75% 4,448 4,435 0.87 0.49 12 33 None
HOOD Options Chain 95.10 Call 112.00 8/28 No 2.62 2.71 2.72 +2.40 +750.00% 4,445 445 0.73 0.37 11 53 None
AMZN Options Chain 260.11 Call 265.00 8/28 No 1.84 1.87 1.89 -0.69 -26.75% 4,437 5,907 0.28 0.32 9 61 None
TSLA Options Chain 345.13 Call 355.00 8/28 No 14.10 14.20 14.16 +9.56 +207.83% 4,435 3,701 0.44 0.62 8 58 None
TSLA Options Chain 345.13 Call 345.00 8/24 No 18.55 19.50 18.99 +14.10 +288.35% 4,430 1,962 0.40 0.88 8 58 None
CIFR Options Chain 17.21 Call 17.50 8/28 No 0.43 0.51 0.44 -0.54 -55.11% 4,427 1,640 1.12 0.32 5 39 None
NVDA Options Chain 216.85 Put 165.00 8/28 Yes 0.09 0.10 0.10 +0.03 +42.86% 4,427 3,079 0.85 0.00 13 58 None
CIFR Options Chain 17.21 Call 19.00 9/04 No 0.47 0.52 0.50 -0.34 -40.48% 4,411 7,157 1.13 0.26 5 39 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
HOOD Options Chain 95.10 Call 120.00 8/28 No 0.92 0.98 0.91 +0.82 +911.12% 4,401 2,312 0.76 0.17 11 53 None
AMZN Options Chain 260.11 Call 275.00 8/28 No 0.39 0.41 0.40 -0.24 -37.50% 4,392 17,813 0.30 0.10 9 61 None
TSLA Options Chain 345.13 Call 372.50 8/24 No 1.92 1.96 1.95 +1.75 +875.00% 4,392 805 0.38 0.18 8 58 None
CSX Options Chain 50.97 Call 52.50 9/18 No 0.85 0.95 0.90 +0.20 +28.58% 4,381 15,857 0.24 0.39 8 61 None
NVDA Options Chain 216.85 Put 220.00 8/24 No 5.15 5.25 5.23 +1.03 +24.53% 4,366 5,746 0.24 -0.83 13 58 None
ONDS Options Chain 8.38 Call 10.00 9/11 No 0.26 0.27 0.26 +0.05 +23.81% 4,365 1,685 0.83 0.28 9 38 None
TSLA Options Chain 345.13 Put 362.50 8/24 No 4.15 4.25 4.20 -18.60 -81.58% 4,337 14 0.36 -0.57 8 58 None
PCG Options Chain 18.05 Call 25.00 9/18 No 0.03 0.07 0.05 -0.02 -28.58% 4,324 143,674 0.68 0.04 13 61 None
MARA Options Chain 11.15 Put 10.50 9/04 No 0.47 0.51 0.49 -0.05 -9.26% 4,321 462 0.94 -0.31 5 40 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
MARA Options Chain 11.15 Put 11.50 9/04 No 0.97 1.02 0.96 -0.04 -4.00% 4,319 232 0.95 -0.50 5 40 None
NVDA Options Chain 216.85 Put 202.50 8/28 Yes 1.96 1.99 1.93 +0.13 +7.23% 4,300 4,213 0.55 -0.20 13 58 None
PURR Options Chain 10.18 Call 10.00 9/18 No 1.50 1.65 1.50 +0.07 +4.90% 4,295 19,603 1.16 0.65 3 17 None
SOFI Options Chain 17.92 Put 18.50 8/28 No 0.30 0.32 0.31 -0.52 -62.66% 4,292 4,352 0.51 -0.37 10 46 None
RIVN Options Chain 16.01 Call 17.00 8/28 No 0.47 0.50 0.47 +0.30 +176.48% 4,270 3,076 0.59 0.52 7 37 None
VST Options Chain 142.99 Put 115.00 10/02 No 0.97 1.34 1.18 +0.17 +16.84% 4,269 10 0.46 -0.10 9 61 None
CORZ Options Chain 18.39 Call 28.00 10/16 No 0.25 0.27 0.26 -0.03 -10.35% 4,266 37,196 0.80 0.11 5 29 None
TSLA Options Chain 345.13 Call 362.50 8/28 No 9.80 9.90 9.80 +7.01 +251.26% 4,262 161 0.44 0.48 8 58 None
MRNA Options Chain 129.78 Put 110.00 8/28 No 0.64 0.74 0.68 -1.51 -68.95% 4,252 7,188 1.39 -0.05 10 45 None
NFLX Options Chain 80.14 Call 90.00 8/28 No 0.03 0.04 0.04 -0.01 -20.00% 4,249 4,066 0.39 0.01 10 63 None
CIFR Options Chain 17.21 Call 19.00 8/28 No 0.20 0.23 0.21 -0.30 -58.83% 4,247 5,338 1.14 0.16 5 39 None
MSTR Options Chain 112.39 Call 150.00 8/28 No 0.65 0.72 0.68 +0.31 +83.79% 4,238 2,708 1.11 0.09 4 54 None
AAPL Options Chain 311.30 Put 305.00 8/24 No 0.32 0.35 0.34 -0.52 -60.47% 4,232 1,423 0.19 -0.15 9 65 None
BIRK Options Chain 34.55 Call 40.00 9/18 No 0.40 0.65 0.55 +0.19 +52.78% 4,227 110 0.47 0.22 3 20 None
XE Options Chain 18.29 Call 40.00 10/16 No 0.20 0.45 0.30 +0.15 +100.00% 4,224 1,055 1.07 0.07 3 18 None
HL Options Chain 20.82 Call 22.00 9/18 No 1.10 1.15 1.11 +0.06 +5.72% 4,218 17,436 0.65 0.43 16 54 None
SOFI Options Chain 17.92 Put 12.00 9/18 No 0.02 0.03 0.03 +0.01 +50.00% 4,199 8,261 0.80 -0.01 10 46 None
TSLA Options Chain 345.13 Call 360.00 9/18 No 19.45 19.60 19.51 +9.28 +90.72% 4,191 5,582 0.42 0.54 8 58 None
HYMC Options Chain 26.14 Call 30.00 9/18 No 1.60 2.00 1.88 +0.38 +25.34% 4,190 4,851 0.96 0.39 9 36 None
NOK Options Chain 10.15 Call 10.50 9/04 No 0.32 0.35 0.35 -0.03 -7.90% 4,186 1,660 0.61 0.42 11 47 None
NVDA Options Chain 216.85 Call 205.00 8/24 No 10.15 10.35 10.32 -1.83 -15.07% 4,168 339 0.33 0.95 13 58 None
MSFT Options Chain 481.15 Put 295.00 9/18 No 0.03 0.09 0.09 -0.06 -40.00% 4,160 1,225 0.61 0.00 14 72 None
AAPL Options Chain 311.30 Put 305.00 8/26 No 1.04 1.10 1.05 -0.55 -34.38% 4,142 307 0.23 -0.21 9 65 None
CLF Options Chain 10.74 Put 9.00 10/16 No 0.22 0.27 0.23 -0.14 -37.84% 4,139 778 0.68 -0.13 5 31 None
SOFI Options Chain 17.92 Call 20.00 10/16 No 1.16 1.18 1.18 +0.48 +68.58% 4,120 17,650 0.51 0.44 10 46 None
BAC Options Chain 61.86 Put 61.00 8/28 No 0.34 0.38 0.37 -0.05 -11.91% 4,117 6,380 0.20 -0.30 12 74 None
INTC Options Chain 91.92 Call 100.00 9/18 No 2.79 2.82 2.80 -0.90 -24.33% 4,111 43,359 0.63 0.33 5 54 None
AMZN Options Chain 260.11 Put 215.00 8/28 No 0.04 0.05 0.04 -0.02 -33.34% 4,109 1,204 0.56 0.00 9 61 None
SPCX Options Chain 134.00 Put 115.00 8/28 No 0.17 0.18 0.18 -0.17 -48.58% 4,109 5,404 0.67 -0.05 5 35 None
ZTS Options Chain 75.02 Call 85.00 9/18 No 1.05 1.15 1.10 +0.55 +100.00% 4,105 1,802 0.40 0.24 12 56 None
PLTR Options Chain 173.80 Call 195.00 8/28 No 0.79 0.80 0.80 +0.45 +128.58% 4,101 1,941 0.49 0.15 11 52 None
COIN Options Chain 172.35 Call 195.00 8/28 No 5.30 5.60 5.45 +3.54 +185.34% 4,099 747 0.81 0.42 6 55 None
NVDA Options Chain 216.85 Put 200.00 8/28 Yes 1.48 1.49 1.47 +0.17 +13.08% 4,098 10,697 0.55 -0.16 13 58 None
NVDA Options Chain 216.85 Call 232.50 8/28 Yes 1.55 1.58 1.60 -0.35 -17.95% 4,093 43,077 0.57 0.18 13 58 None
XYZ Options Chain 80.08 Call 86.00 8/28 No 0.33 0.44 0.32 +0.07 +28.00% 4,082 633 0.41 0.22 11 58 None
GOOGL Options Chain 340.67 Call 347.50 8/24 No 1.49 1.54 1.49 +0.59 +65.56% 4,075 4,619 0.19 0.34 15 73 None
GM Options Chain 86.15 Call 90.00 9/18 No 2.01 2.04 2.02 +0.69 +51.88% 4,074 13,421 0.31 0.40 10 63 None
AAPL Options Chain 311.30 Call 317.50 8/24 No 0.33 0.34 0.33 -0.37 -52.86% 4,071 2,385 0.18 0.13 9 65 None
COIN Options Chain 172.35 Put 180.00 8/28 No 4.15 4.40 4.15 -8.50 -67.20% 4,068 98 0.77 -0.30 6 55 None
NVDA Options Chain 216.85 Call 235.00 9/18 Yes 3.15 3.20 3.19 -0.46 -12.61% 4,064 32,070 0.40 0.24 13 58 None
NVO Options Chain 46.14 Put 45.00 10/16 No 1.39 1.42 1.41 -0.29 -17.06% 4,060 28,873 0.33 -0.32 14 58 None
SOFI Options Chain 17.92 Call 22.00 8/28 No 0.02 0.03 0.03 +0.01 +50.00% 4,043 2,393 0.60 0.04 10 46 None
ONDS Options Chain 8.38 Put 6.00 9/18 No 0.02 0.04 0.04 0.00 0.00% 4,021 4,939 0.80 -0.05 9 38 None
MARA Options Chain 11.15 Call 13.50 8/28 No 0.08 0.10 0.09 +0.01 +12.50% 4,014 816 1.09 0.13 5 40 None
SPCX Options Chain 134.00 Call 130.00 10/16 No 16.30 16.75 16.60 +0.90 +5.74% 4,010 11,034 0.62 0.62 5 35 None
SHOP Options Chain 147.18 Put 140.00 8/28 No 0.75 0.97 0.78 -0.27 -25.72% 4,009 294 0.44 -0.15 11 58 None
HYMC Options Chain 26.14 Call 33.00 10/16 No 1.90 2.45 2.04 % 4,008 0 0.95 0.36 9 36 None
COIN Options Chain 172.35 Put 200.00 10/16 No 27.50 27.95 27.80 -8.20 -22.78% 4,007 955 0.73 -0.51 6 55 None
AMD Options Chain 469.45 Put 90.00 8/28 No 0.00 0.01 0.01 -0.06 -85.72% 4,000 2 0.00 0.00 11 62 None
AMD Options Chain 469.45 Put 100.00 8/28 No 0.00 0.01 0.01 -0.18 -94.74% 4,000 10 0.00 0.00 11 62 None
SOFI Options Chain 17.92 Put 18.00 8/28 No 0.16 0.17 0.17 -0.38 -69.10% 3,989 11,416 0.50 -0.25 10 46 None
SOFI Options Chain 17.92 Call 23.00 9/18 No 0.15 0.16 0.15 +0.07 +87.50% 3,988 16,732 0.54 0.11 10 46 None
BABA Options Chain 130.53 Call 130.00 8/28 Yes 0.62 0.70 0.66 -2.99 -81.92% 3,983 6,523 0.47 0.18 11 58 None
TSLA Options Chain 345.13 Call 350.00 8/26 No 16.15 16.30 15.85 +11.08 +232.29% 3,983 2,070 0.42 0.74 8 58 None
MARA Options Chain 11.15 Call 13.00 10/16 No 0.94 0.98 0.94 +0.06 +6.82% 3,970 445 0.90 0.42 5 40 None
CIFR Options Chain 17.21 Call 20.00 9/18 No 0.70 0.77 0.74 -0.34 -31.49% 3,958 41,095 1.09 0.28 5 39 None
NVDA Options Chain 216.85 Call 230.00 9/18 Yes 4.30 4.35 4.30 -0.65 -13.14% 3,947 38,867 0.40 0.30 13 58 None
COIN Options Chain 172.35 Call 200.00 9/18 No 10.35 10.75 10.60 +5.00 +89.29% 3,942 6,662 0.74 0.44 6 55 None
NVDA Options Chain 216.85 Call 270.00 9/18 Yes 0.41 0.43 0.43 -0.03 -6.53% 3,935 27,740 0.45 0.05 13 58 None
FCX Options Chain 71.22 Call 85.00 9/18 No 1.55 1.60 1.55 +0.87 +127.95% 3,934 10,832 0.53 0.24 13 63 None
PLTR Options Chain 173.80 Call 192.50 8/28 No 1.09 1.12 1.10 +0.58 +111.54% 3,908 997 0.49 0.19 11 52 None
NFLX Options Chain 80.14 Call 81.00 8/28 No 1.05 1.08 1.04 -0.12 -10.35% 3,898 3,507 0.30 0.44 10 63 None
ONDS Options Chain 8.38 Call 10.00 9/04 No 0.17 0.18 0.17 +0.04 +30.77% 3,888 3,499 0.85 0.23 9 38 None
HIVE Options Chain 3.13 Call 4.00 9/18 No 0.10 0.15 0.10 -0.03 -23.08% 3,884 30,213 1.17 0.21 8 33 None
AMZN Options Chain 260.11 Call 260.00 8/28 No 3.70 3.80 3.75 -1.00 -21.06% 3,880 2,279 0.28 0.51 9 61 None
CLSK Options Chain 12.60 Call 12.50 8/28 No 0.40 0.46 0.42 -0.29 -40.85% 3,870 1,326 0.88 0.40 10 40 None
CIFR Options Chain 17.21 Call 16.50 8/28 No 0.72 0.78 0.75 -0.69 -47.92% 3,869 2,653 1.10 0.46 5 39 None
GOOGL Options Chain 340.67 Call 345.00 8/28 No 5.50 5.60 5.50 +1.70 +44.74% 3,868 4,448 0.27 0.52 15 73 None
F Options Chain 13.99 Call 14.50 8/28 No 0.24 0.25 0.24 +0.14 +140.00% 3,866 5,612 0.32 0.50 9 48 None
AAL Options Chain 13.52 Put 12.00 10/16 No 0.27 0.30 0.28 -0.05 -15.16% 3,864 782 0.47 -0.19 6 38 None
COIN Options Chain 172.35 Call 180.00 8/28 No 12.05 12.80 12.33 +7.53 +156.88% 3,861 7,474 0.75 0.70 6 55 None
WULF Options Chain 16.45 Put 16.00 9/18 No 1.63 1.71 1.68 +0.11 +7.01% 3,858 16,130 0.90 -0.49 2 38 None
MSTR Options Chain 112.39 Call 120.00 9/18 No 10.70 11.15 10.98 +3.83 +53.57% 3,842 5,579 0.80 0.56 4 54 None
MSTR Options Chain 112.39 Call 140.00 9/18 No 4.85 5.05 4.98 +1.93 +63.28% 3,836 5,220 0.86 0.32 4 54 None
ONDS Options Chain 8.38 Put 8.00 8/28 No 0.10 0.11 0.10 -0.11 -52.39% 3,832 4,600 0.76 -0.20 9 38 None
COIN Options Chain 172.35 Call 190.00 8/28 No 7.00 7.35 7.19 +4.54 +171.33% 3,830 1,925 0.79 0.50 6 55 None
CIFR Options Chain 17.21 Call 18.00 9/18 No 1.14 1.20 1.19 -0.51 -30.00% 3,827 9,050 1.06 0.41 5 39 None
META Options Chain 545.83 Call 550.00 8/28 No 11.55 12.10 11.75 +1.75 +17.50% 3,801 1,182 0.33 0.52 11 67 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
META Options Chain 545.83 Call 552.50 8/24 No 4.85 5.00 4.92 +0.65 +15.23% 3,795 128 0.24 0.44 11 67 None
KMI Options Chain 31.70 Put 31.00 9/18 No 0.70 0.74 0.72 +0.27 +60.00% 3,767 2,587 0.23 -0.46 10 59 None
WMT Options Chain 103.84 Call 104.00 8/28 Yes 0.82 0.84 0.84 -0.58 -40.85% 3,764 1,928 0.23 0.33 9 55 None
PLTR Options Chain 173.80 Put 160.00 8/28 No 0.31 0.33 0.32 -0.51 -61.45% 3,764 3,627 0.55 -0.04 11 52 None
BMNR Options Chain 21.57 Call 25.00 9/18 No 1.28 1.35 1.30 +0.41 +46.07% 3,758 13,208 0.83 0.39 12 33 None
JBLU Options Chain 4.77 Call 5.00 8/28 No 0.05 0.07 0.05 -0.02 -28.58% 3,756 793 0.55 0.32 8 25 None
MSTR Options Chain 112.39 Call 130.00 9/04 No 4.55 4.75 4.60 +1.97 +74.91% 3,736 1,963 0.87 0.37 4 54 None
INTC Options Chain 91.92 Call 95.00 8/28 No 1.35 1.39 1.36 -1.05 -43.57% 3,727 6,078 0.63 0.32 5 54 None
BMEA Options Chain 1.34 Call 2.50 10/16 No 0.05 0.10 0.10 +0.05 +100.00% 3,720 19,437 1.46 0.21 12 25 None
PLTR Options Chain 173.80 Put 150.00 9/18 No 1.17 1.24 1.20 -0.48 -28.58% 3,717 10,803 0.53 -0.09 11 52 None
GOOGL Options Chain 340.67 Call 345.00 8/24 No 2.60 2.68 2.62 +1.04 +65.83% 3,710 1,016 0.19 0.51 15 73 None
RIVN Options Chain 16.01 Call 18.00 8/28 No 0.18 0.19 0.19 +0.13 +216.67% 3,700 2,145 0.61 0.27 7 37 None
GOOGL Options Chain 340.67 Call 350.00 8/28 No 3.30 3.40 3.33 +1.13 +51.37% 3,697 4,390 0.27 0.37 15 73 None
RBLX Options Chain 38.63 Call 39.00 8/28 No 1.03 1.11 1.12 -0.11 -8.95% 3,687 719 0.56 0.50 4 45 None
PFE Options Chain 27.75 Put 26.00 10/16 No 0.24 0.27 0.25 -0.03 -10.72% 3,666 2,976 0.24 -0.19 9 58 None
INTC Options Chain 91.92 Call 93.00 8/24 No 0.36 0.38 0.37 -1.12 -75.17% 3,663 1,414 0.41 0.27 5 54 None
WMT Options Chain 103.84 Call 103.00 8/28 Yes 1.22 1.25 1.22 -0.75 -38.08% 3,661 2,425 0.23 0.45 9 55 None
TSLA Options Chain 345.13 Put 345.00 8/28 No 2.34 2.37 2.36 -5.59 -70.32% 3,656 682 0.44 -0.22 8 58 None
TSLA Options Chain 345.13 Call 352.50 8/28 No 15.80 15.90 15.58 +10.13 +185.88% 3,651 2,660 0.44 0.66 8 58 None
TSLA Options Chain 345.13 Call 347.50 8/24 No 16.40 17.00 16.74 +12.94 +340.53% 3,648 1,442 0.36 0.84 8 58 None
SERV Options Chain 4.74 Call 6.00 9/18 No 0.17 0.20 0.18 +0.06 +50.00% 3,647 1,400 0.87 0.27 3 15 None
ONDS Options Chain 8.38 Call 9.50 8/28 No 0.13 0.14 0.13 +0.04 +44.45% 3,637 12,628 0.82 0.24 9 38 None
SPCX Options Chain 134.00 Call 132.00 8/28 No 6.95 7.15 7.12 +0.96 +15.59% 3,622 1,079 0.61 0.62 5 35 None
ETD Options Chain 22.93 Call 24.75 9/18 No 0.30 0.35 0.34 +0.14 +70.00% 3,620 68 0.33 0.30 19 56
Dividend Stock List
NVDA Options Chain 216.85 Call 202.50 8/24 No 11.70 12.85 12.77 -2.13 -14.30% 3,619 238 0.70 0.98 13 58 None
MU Options Chain 974.33 Call 970.00 8/24 No 11.65 11.95 11.70 -12.30 -51.25% 3,616 363 0.41 0.49 13 68 None
TSLA Options Chain 345.13 Put 340.00 8/28 No 1.54 1.57 1.55 -4.20 -73.05% 3,615 1,737 0.44 -0.17 8 58 None
VG Options Chain 14.29 Call 15.00 9/18 No 0.65 0.70 0.66 -0.04 -5.72% 3,615 42,160 0.62 0.43 10 36 None
FCX Options Chain 71.22 Call 85.00 10/16 No 3.10 3.25 3.20 +1.31 +69.32% 3,609 1,482 0.53 0.34 13 63 None
XYZ Options Chain 80.08 Call 83.00 8/28 No 1.05 1.15 1.09 +0.44 +67.70% 3,608 201 0.39 0.45 11 58 None
MSTR Options Chain 112.39 Put 108.00 8/28 No 1.03 1.15 1.10 -2.26 -67.27% 3,607 416 0.83 -0.14 4 54 None
TSLA Options Chain 345.13 Call 350.00 9/18 No 25.15 25.35 25.20 +11.12 +78.98% 3,600 6,282 0.42 0.63 8 58 None
AAL Options Chain 13.52 Call 14.00 9/18 No 0.58 0.60 0.59 +0.09 +18.00% 3,599 7,086 0.43 0.49 6 38 None
NVDA Options Chain 216.85 Put 210.00 8/28 Yes 4.20 4.30 4.25 +0.50 +13.34% 3,596 13,078 0.55 -0.35 13 58 None
BABA Options Chain 130.53 Call 150.00 11/20 Yes 3.40 3.65 3.45 -1.52 -30.59% 3,592 1,167 0.47 0.25 11 58 None
XPEV Options Chain 11.99 Put 11.00 8/28 Yes 0.13 0.14 0.14 -0.04 -22.23% 3,588 1,088 0.86 -0.17 12 41 None
BABA Options Chain 130.53 Call 122.00 8/28 Yes 2.61 2.70 2.66 -6.18 -69.91% 3,584 193 0.42 0.52 11 58 None
HOOD Options Chain 95.10 Call 102.00 8/28 No 7.70 7.95 7.65 +6.28 +458.40% 3,584 585 0.70 0.73 11 53 None
WMT Options Chain 103.84 Call 106.00 8/28 Yes 0.33 0.36 0.33 -0.34 -50.75% 3,578 1,878 0.25 0.17 9 55 None
AMZN Options Chain 260.11 Put 255.00 8/24 No 0.56 0.58 0.56 -0.30 -34.89% 3,563 666 0.21 -0.20 9 61 None
ETH Options Chain 22.18 Call 24.00 9/11 No 0.70 1.10 0.77 +0.17 +28.34% 3,560 1 0.61 0.39 3 19 None
SOFI Options Chain 17.92 Call 20.00 9/04 No 0.39 0.41 0.41 +0.26 +173.34% 3,558 11,510 0.52 0.31 10 46 None
MRNA Options Chain 129.78 Call 260.00 8/28 No 0.32 0.51 0.49 +0.33 +206.25% 3,557 1,304 1.92 0.01 10 45 None
AVGO Options Chain 364.03 Call 380.00 8/24 No 0.50 0.59 0.53 -0.09 -14.52% 3,548 1,156 0.29 0.12 12 64 None
NVDA Options Chain 216.85 Call 195.00 8/24 No 20.15 20.25 20.47 -2.07 -9.19% 3,546 137 1.04 1.00 13 58 None
PFE Options Chain 27.75 Put 24.00 9/18 No 0.02 0.03 0.02 -0.01 -33.34% 3,538 33,935 0.31 -0.03 9 58 None
BMNR Options Chain 21.57 Call 25.00 8/28 No 0.44 0.45 0.46 +0.22 +91.67% 3,530 4,861 0.94 0.26 12 33 None
DVN Options Chain 49.14 Call 50.00 9/18 No 1.47 1.54 1.48 -0.09 -5.74% 3,514 9,424 0.33 0.44 13 64 None
TSLA Options Chain 345.13 Put 352.50 8/24 No 1.12 1.15 1.14 -9.22 -89.00% 3,513 90 0.36 -0.26 8 58 None
MRNA Options Chain 129.78 Put 120.00 8/28 No 1.45 1.70 1.54 -3.36 -68.58% 3,506 1,066 1.34 -0.12 10 45 None
SPCX Options Chain 134.00 Call 155.00 8/28 No 0.66 0.69 0.69 +0.07 +11.29% 3,504 7,268 0.72 0.11 5 35 None
MRVL Options Chain 251.01 Put 105.00 8/28 Yes 0.00 0.09 0.01 -0.04 -80.00% 3,500 15 2.30 0.00 10 60 None
META Options Chain 545.83 Call 560.00 8/28 No 7.15 7.50 7.35 +0.86 +13.26% 3,500 1,374 0.34 0.37 11 67 None
NVDA Options Chain 216.85 Put 180.00 9/18 Yes 0.94 0.98 0.95 +0.01 +1.07% 3,488 66,071 0.47 -0.09 13 58 None
AAPL Options Chain 311.30 Call 315.00 8/26 No 1.78 1.85 1.82 -0.47 -20.53% 3,476 1,248 0.22 0.34 9 65 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
COHR Options Chain 290.03 Call 320.00 8/28 No 2.40 2.80 2.49 -1.51 -37.75% 3,459 277 0.81 0.17 3 22 None
PDD Options Chain 89.58 Call 100.00 8/28 Yes 0.53 0.58 0.55 -0.11 -16.67% 3,459 5,486 0.70 0.13 15 25 None
IONQ Options Chain 41.53 Put 25.00 9/18 No 0.02 0.08 0.05 -0.01 -16.67% 3,452 9,877 1.03 0.00 7 44 None
AAPL Options Chain 311.30 Call 310.00 9/04 No 6.80 7.05 6.85 -0.34 -4.73% 3,450 1,916 0.24 0.57 9 65 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
BABA Options Chain 130.53 Call 125.00 9/18 Yes 4.15 4.40 4.20 -4.55 -52.00% 3,444 12,524 0.42 0.46 11 58 None
NVDA Options Chain 216.85 Call 280.00 9/18 Yes 0.27 0.28 0.28 -0.02 -6.67% 3,438 24,419 0.47 0.03 13 58 None
MSTR Options Chain 112.39 Put 100.00 9/18 No 2.36 2.44 2.40 -1.74 -42.03% 3,436 10,800 0.80 -0.16 4 54 None
NBIS Options Chain 219.87 Call 250.00 8/28 No 2.65 2.84 2.75 -0.90 -24.66% 3,425 2,792 0.93 0.23 3 22 None
BABA Options Chain 130.53 Call 140.00 9/18 Yes 1.15 1.24 1.20 -1.49 -55.39% 3,423 16,205 0.46 0.17 11 58 None