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
MCHP Options Chain 76.08 Call 72.50 10/16 No 6.40 6.60 6.50 -1.20 -15.59% 151,137 96 0.48 0.58 9 61 None
MCHP Options Chain 76.08 Call 65.00 12/18 No 13.70 14.00 13.85 -0.55 -3.82% 119,254 119,200 0.53 0.72 9 61 None
WMT Options Chain 103.70 Call 110.00 8/28 No 0.20 0.21 0.21 +0.12 +133.34% 58,171 5,893 0.28 0.11 9 60 None
NVDA Options Chain 214.72 Call 230.00 8/28 Yes 1.03 1.04 1.03 -0.78 -43.10% 46,694 65,232 0.76 0.13 17 63 None
PSKY Options Chain 10.35 Call 12.00 12/18 No 0.79 0.82 0.81 +0.07 +9.46% 43,251 42,753 0.55 0.39 3 17 None
NVDA Options Chain 214.72 Call 220.00 8/28 Yes 2.64 2.65 2.64 -1.76 -40.00% 40,161 42,861 0.74 0.28 17 63 None
NVDA Options Chain 214.72 Call 210.00 8/28 Yes 6.05 6.10 6.09 -3.06 -33.45% 39,900 9,479 0.73 0.50 17 63 None
NVDA Options Chain 214.72 Call 225.00 8/28 Yes 1.65 1.67 1.66 -1.22 -42.37% 34,497 35,592 0.75 0.19 17 63 None
TSLA Options Chain 362.86 Call 360.00 8/26 No 1.22 1.25 1.25 -6.95 -84.76% 34,169 1,127 0.49 0.20 8 57 None
NVDA Options Chain 214.72 Call 215.00 8/28 Yes 4.05 4.10 4.05 -2.50 -38.17% 34,138 16,095 0.73 0.38 17 63 None
CORZ Options Chain 17.99 Call 25.00 9/18 No 0.05 0.09 0.07 -0.09 -56.25% 32,343 12,117 0.80 0.03 5 29 None
TSLA Options Chain 362.86 Call 355.00 8/26 No 2.28 2.32 2.30 -9.24 -80.07% 31,828 1,297 0.48 0.31 8 57 None
SPCX Options Chain 136.97 Call 150.00 8/28 No 0.41 0.42 0.41 -0.53 -56.39% 31,007 13,142 0.72 0.09 5 35 None
CORZ Options Chain 17.99 Put 11.00 9/18 No 0.01 0.05 0.05 -0.01 -16.67% 30,520 516 0.86 -0.01 5 29 None
PLTR Options Chain 179.94 Call 190.00 8/28 No 0.51 0.53 0.53 -0.80 -60.15% 29,749 16,475 0.54 0.12 11 52 None
PCG Options Chain 17.60 Call 24.00 9/18 No 0.05 0.12 0.10 +0.02 +25.00% 27,755 178,592 0.66 0.04 13 59 None
PCG Options Chain 17.60 Call 24.00 12/18 Yes 0.24 0.32 0.26 +0.02 +8.34% 27,506 38,337 0.41 0.14 13 59 None
TSLA Options Chain 362.86 Put 350.00 8/26 No 5.35 5.45 5.40 +3.39 +168.66% 26,878 1,656 0.47 -0.53 8 57 None
SPCX Options Chain 136.97 Call 140.00 8/28 No 1.87 1.90 1.88 -1.17 -38.37% 26,281 12,091 0.67 0.35 5 35 None
XPEV Options Chain 12.19 Call 13.00 10/16 Yes 0.33 0.36 0.33 -0.62 -65.27% 25,942 41,863 0.56 0.26 12 41 None
NVDA Options Chain 214.72 Put 200.00 8/28 Yes 2.60 2.62 2.63 +1.19 +82.64% 25,021 25,600 0.72 -0.26 17 63 None
WBD Options Chain 28.55 Put 20.00 11/20 No 0.10 0.15 0.10 +0.03 +42.86% 23,902 26,969 0.47 0.00 3 19 None
MARA Options Chain 11.26 Call 12.00 8/28 No 0.24 0.26 0.24 -0.09 -27.28% 23,312 22,315 1.04 0.35 3 40 None
BABA Options Chain 119.00 Call 145.00 10/16 No 1.67 1.84 1.85 -0.05 -2.64% 22,872 4,431 0.49 0.16 11 58 None
INTC Options Chain 89.86 Call 100.00 9/18 No 1.75 1.80 1.77 -0.90 -33.71% 22,637 45,766 0.63 0.23 5 54 None
SPCX Options Chain 136.97 Call 135.00 8/28 No 3.75 3.80 3.85 -1.45 -27.36% 22,404 4,401 0.66 0.55 5 35 None
TSLA Options Chain 362.86 Call 365.00 8/28 No 1.75 1.79 1.77 -5.65 -76.15% 21,732 13,587 0.49 0.19 8 57 None
MSTR Options Chain 119.25 Call 130.00 8/28 No 2.34 2.40 2.34 +0.09 +4.00% 21,704 21,642 0.99 0.30 4 54 None
TSLA Options Chain 362.86 Call 350.00 8/26 No 4.00 4.10 4.07 -10.83 -72.69% 21,481 2,424 0.47 0.47 8 57 None
PBR Options Chain 19.15 Put 17.00 10/16 No 0.48 0.51 0.50 +0.10 +25.00% 20,589 9,473 0.38 -0.25 17 51 None
TSLA Options Chain 362.86 Call 360.00 8/28 No 2.74 2.77 2.75 -7.10 -72.09% 20,584 6,171 0.48 0.28 8 57 None
DVN Options Chain 49.14 Call 55.00 9/18 No 0.12 0.15 0.14 -0.13 -48.15% 20,537 4,913 0.34 0.07 13 64 None
TSLA Options Chain 362.86 Put 352.50 8/26 No 6.90 7.00 6.95 +4.36 +168.34% 20,523 409 0.47 -0.62 8 57 None
HOOD Options Chain 108.13 Call 110.00 8/28 No 1.12 1.16 1.12 -2.43 -68.46% 20,490 14,349 0.77 0.24 11 54 None
SPCX Options Chain 136.97 Put 70.00 9/18 No 0.05 0.06 0.06 -0.01 -14.29% 20,137 49,274 1.01 0.00 5 35 None
CCL Options Chain 25.78 Put 25.00 12/18 Yes 2.02 2.30 2.07 -0.23 -10.00% 20,128 7,034 0.46 -0.39 9 54 None
BABA Options Chain 119.00 Call 140.00 10/16 No 2.30 2.41 2.30 -0.24 -9.45% 20,069 10,897 0.48 0.21 11 58 None
NVDA Options Chain 214.72 Call 235.00 8/28 Yes 0.64 0.65 0.65 -0.45 -40.91% 20,011 24,195 0.78 0.09 17 63 None
NVDA Options Chain 214.72 Put 195.00 8/28 Yes 1.48 1.49 1.49 +0.73 +96.06% 19,854 8,949 0.73 -0.16 17 63 None
TSLA Options Chain 362.86 Put 355.00 8/26 No 8.60 8.75 8.58 +5.20 +153.85% 19,674 555 0.48 -0.69 8 57 None
RKT Options Chain 13.93 Call 14.00 9/04 No 0.60 0.62 0.61 +0.10 +19.61% 19,502 226 0.58 0.53 6 55 None
XIFR Options Chain 11.15 Put 11.00 10/16 No 0.40 0.55 0.54 +0.01 +1.89% 19,008 19,296 0.38 -0.38 3 15 None
SLB Options Chain 53.58 Call 57.50 10/16 No 1.47 1.51 1.50 +0.02 +1.36% 18,723 41 0.35 0.32 7 63 None
WMT Options Chain 103.70 Call 106.00 8/28 No 1.42 1.44 1.43 +0.95 +197.92% 18,632 4,842 0.26 0.51 9 60 None
VZ Options Chain 49.45 Call 48.00 9/18 No 2.45 2.76 2.59 +0.54 +26.35% 18,223 12,422 0.23 0.79 9 73 None
WMT Options Chain 103.70 Call 105.00 8/28 No 2.04 2.10 2.08 +1.32 +173.69% 17,869 6,718 0.26 0.65 9 60 None
CRWV Options Chain 87.85 Put 55.00 10/16 No 0.70 0.77 0.73 +0.02 +2.82% 17,820 2,581 0.83 -0.06 3 21 None
TSLA Options Chain 362.86 Call 352.50 8/26 No 3.05 3.10 3.07 -10.04 -76.59% 17,715 368 0.47 0.38 8 57 None
PLTR Options Chain 179.94 Call 180.00 8/28 No 2.60 2.63 2.63 -1.97 -42.83% 17,428 19,670 0.53 0.39 11 52 None
SPCX Options Chain 136.97 Put 135.00 8/28 No 3.60 3.70 3.65 +0.30 +8.96% 17,393 6,808 0.66 -0.45 5 35 None
TSLA Options Chain 362.86 Call 380.00 8/28 No 0.46 0.48 0.48 -2.30 -82.74% 17,307 16,316 0.53 0.07 8 57 None
SPCX Options Chain 136.97 Call 145.00 9/04 No 2.22 2.27 2.31 -1.04 -31.05% 17,268 1,982 0.61 0.29 5 35 None
SOFI Options Chain 18.91 Call 20.00 8/28 No 0.06 0.07 0.06 -0.09 -60.00% 17,034 33,024 0.64 0.11 10 50 None
TSLA Options Chain 362.86 Call 400.00 8/31 No 0.21 0.22 0.22 -0.93 -80.87% 16,957 7,557 0.50 0.01 8 57 None
SOFI Options Chain 18.91 Call 19.00 8/28 No 0.18 0.19 0.18 -0.28 -60.87% 16,824 19,867 0.58 0.30 10 50 None
SOFI Options Chain 18.91 Call 20.00 9/18 No 0.40 0.41 0.41 -0.21 -33.88% 16,674 41,744 0.51 0.29 10 50 None
TSLA Options Chain 362.86 Call 370.00 8/26 No 0.35 0.36 0.35 -3.50 -90.91% 16,145 2,739 0.53 0.08 8 57 None
WMT Options Chain 103.70 Call 107.00 8/28 No 0.92 0.94 0.94 +0.63 +203.23% 16,053 1,852 0.26 0.37 9 60 None
FRMI Options Chain 5.92 Put 4.50 9/11 No 0.05 0.15 0.06 -0.04 -40.00% 16,017 220 0.93 -0.11 3 16 None
NVDA Options Chain 214.72 Call 220.00 9/04 Yes 3.55 3.65 3.57 -2.02 -36.14% 15,949 7,589 0.52 0.31 17 63 None
TSLA Options Chain 362.86 Put 360.00 8/26 No 12.55 12.70 12.59 +7.39 +142.12% 15,781 1,012 0.49 -0.80 8 57 None
PLTR Options Chain 179.94 Put 170.00 8/28 No 1.51 1.53 1.51 +0.31 +25.84% 15,736 5,456 0.55 -0.24 11 52 None
COIN Options Chain 189.20 Call 200.00 8/28 No 0.93 0.97 0.96 -2.36 -71.09% 15,408 8,663 0.85 0.13 7 55 None
NVDA Options Chain 214.72 Call 250.00 8/28 Yes 0.18 0.19 0.19 -0.06 -24.00% 15,406 27,674 0.85 0.03 17 63 None
INTC Options Chain 89.86 Call 90.00 8/26 No 0.67 0.70 0.69 -1.54 -69.06% 15,306 537 0.66 0.27 5 54 None
NVDA Options Chain 214.72 Call 212.50 8/28 Yes 4.95 5.05 4.99 -2.76 -35.62% 15,053 2,254 0.73 0.44 17 63 None
INTC Options Chain 89.86 Call 100.00 8/28 No 0.14 0.15 0.13 -0.35 -72.92% 15,019 22,126 0.77 0.05 5 54 None
TSLA Options Chain 362.86 Put 357.50 8/26 No 10.50 10.65 10.36 +6.15 +146.09% 14,868 427 0.48 -0.75 8 57 None
INTC Options Chain 89.86 Call 95.00 8/28 No 0.43 0.46 0.46 -0.76 -62.30% 14,756 8,018 0.72 0.13 5 54 None
NVDA Options Chain 214.72 Call 245.00 8/28 Yes 0.26 0.27 0.27 -0.14 -34.15% 14,716 17,952 0.83 0.04 17 63 None
NVDA Options Chain 214.72 Call 240.00 8/28 Yes 0.41 0.42 0.42 -0.23 -35.39% 14,690 57,073 0.80 0.06 17 63 None
TSLA Options Chain 362.86 Call 357.50 8/26 No 1.68 1.71 1.73 -8.02 -82.26% 14,500 903 0.48 0.25 8 57 None
BEKE Options Chain 17.75 Call 19.00 10/16 Yes 0.40 0.55 0.50 +0.10 +25.00% 14,435 464 0.33 0.34 15 50 None
SNAP Options Chain 5.24 Call 6.00 8/28 No 0.02 0.03 0.03 +0.01 +50.00% 14,404 10,736 0.75 0.09 8 31 None
DIS Options Chain 107.78 Call 118.00 8/28 No 0.06 0.07 0.07 % 14,374 0 0.35 0.03 12 69 None
CIFR Options Chain 15.77 Call 16.00 8/28 No 0.52 0.54 0.52 -0.29 -35.81% 14,352 3,858 1.20 0.41 5 39 None
TSLA Options Chain 362.86 Put 345.00 8/26 No 3.00 3.05 3.05 +1.87 +158.48% 14,228 1,208 0.47 -0.36 8 57 None
HOOD Options Chain 108.13 Call 115.00 8/28 No 0.44 0.47 0.46 -1.60 -77.67% 14,183 15,860 0.79 0.11 11 54 None
INTC Options Chain 89.86 Call 103.00 9/25 No 1.83 2.02 1.88 -1.11 -37.13% 14,144 235 0.64 0.22 5 54 None
NVDA Options Chain 214.72 Call 217.50 8/28 Yes 3.25 3.35 3.30 -2.10 -38.89% 14,047 7,125 0.73 0.33 17 63 None
TSLA Options Chain 362.86 Call 365.00 8/26 No 0.65 0.66 0.65 -4.95 -88.40% 13,911 934 0.51 0.13 8 57 None
NFLX Options Chain 79.59 Call 81.00 8/28 No 0.91 0.93 0.93 +0.19 +25.68% 13,806 6,806 0.35 0.43 6 56 None
XPEV Options Chain 12.19 Call 12.00 10/16 Yes 0.55 0.59 0.56 -0.68 -54.84% 13,788 11,309 0.53 0.39 12 41 None
TSLA Options Chain 362.86 Call 370.00 8/28 No 1.12 1.14 1.15 -4.30 -78.90% 13,722 6,612 0.50 0.13 8 57 None
CIFR Options Chain 15.77 Call 20.00 10/16 No 1.05 1.10 1.10 -0.27 -19.71% 13,628 16,739 1.03 0.33 5 39 None
BEKE Options Chain 17.75 Call 20.00 1/15 Yes 1.00 1.30 1.05 +0.05 +5.00% 13,507 1,355 0.39 0.41 15 50 None
MSTR Options Chain 119.25 Call 125.00 8/28 No 3.75 4.00 3.91 +0.56 +16.72% 13,471 4,181 0.96 0.44 4 54 None
F Options Chain 14.41 Call 14.50 8/28 No 0.04 0.05 0.05 -0.16 -76.19% 13,446 7,870 0.37 0.16 9 48 None
JNJ Options Chain 270.24 Call 230.00 9/18 No 41.15 44.75 42.85 +1.49 +3.61% 13,443 3,151 0.57 1.00 11 71 None
NVDA Options Chain 214.72 Call 232.50 8/28 Yes 0.81 0.82 0.81 -0.58 -41.73% 13,411 43,983 0.77 0.11 17 63 None
BULL Options Chain 8.79 Call 9.00 9/11 No 0.27 0.36 0.32 -0.13 -28.89% 13,214 11,305 0.66 0.39 3 16 None
SNAP Options Chain 5.24 Call 5.50 8/28 No 0.11 0.12 0.11 +0.06 +120.00% 13,185 8,623 0.60 0.45 8 31 None
NVDA Options Chain 214.72 Call 220.00 9/18 Yes 5.15 5.20 5.20 -2.10 -28.77% 13,138 46,405 0.42 0.35 17 63 None
NVDA Options Chain 214.72 Call 240.00 9/18 Yes 1.38 1.41 1.40 -0.73 -34.28% 13,136 64,031 0.43 0.14 17 63 None
NVDA Options Chain 214.72 Put 190.00 8/28 Yes 0.80 0.81 0.81 +0.40 +97.57% 12,953 10,992 0.74 -0.10 17 63 None
TSLA Options Chain 362.86 Call 362.50 8/26 No 0.89 0.91 0.91 -5.82 -86.48% 12,940 860 0.50 0.16 8 57 None
PL Options Chain 22.35 Call 30.00 10/16 Yes 1.05 1.15 1.15 -0.15 -11.54% 12,861 6,865 0.98 0.26 2 40 None
SMCI Options Chain 37.23 Call 39.00 9/04 No 0.60 0.64 0.63 -0.99 -61.12% 12,790 12,693 0.76 0.26 14 48 None
MSTR Options Chain 119.25 Call 150.00 8/28 No 0.36 0.39 0.38 -0.11 -22.45% 12,759 5,552 1.18 0.06 4 54 None
NVDA Options Chain 214.72 Put 170.00 8/28 Yes 0.10 0.11 0.11 +0.01 +10.00% 12,758 8,968 0.93 -0.01 17 63 None
NVDA Options Chain 214.72 Call 230.00 9/18 Yes 2.72 2.74 2.76 -1.29 -31.86% 12,727 40,213 0.42 0.23 17 63 None
F Options Chain 14.41 Call 14.00 8/28 No 0.17 0.18 0.18 -0.34 -65.39% 12,704 4,813 0.35 0.46 9 48 None
DNN Options Chain 3.50 Call 4.00 10/16 No 0.20 0.25 0.22 +0.03 +15.79% 12,674 2,612 0.71 0.37 4 36 None
TSLA Options Chain 362.86 Call 355.00 8/28 No 4.15 4.20 4.18 -8.62 -67.35% 12,535 4,090 0.47 0.38 8 57 None
SPCX Options Chain 136.97 Put 130.00 8/28 No 1.61 1.65 1.62 +0.02 +1.25% 12,477 12,752 0.66 -0.25 5 35 None
MRK Options Chain 152.55 Call 165.00 9/18 No 0.54 0.72 0.57 -0.48 -45.72% 12,461 28,213 0.27 0.11 9 57 None
INTC Options Chain 89.86 Call 90.00 8/28 No 1.40 1.44 1.42 -1.54 -52.03% 12,430 4,726 0.69 0.35 5 54 None
GOOGL Options Chain 344.82 Call 350.00 8/26 No 2.00 2.44 2.21 +1.06 +92.18% 12,221 821 0.30 0.40 15 73 None
AVGO Options Chain 368.99 Put 355.00 8/31 No 5.45 5.90 6.00 +2.24 +59.58% 12,000 10,440 0.40 -0.39 12 64 None
INTC Options Chain 89.86 Put 65.00 10/02 No 0.42 0.61 0.51 +0.01 +2.00% 11,997 189 0.63 -0.06 5 54 None
PLTR Options Chain 179.94 Put 175.00 8/28 No 3.10 3.20 3.20 +0.73 +29.56% 11,821 5,005 0.54 -0.40 11 52 None
SOFI Options Chain 18.91 Put 18.50 8/28 No 0.51 0.53 0.51 +0.19 +59.38% 11,731 6,738 0.57 -0.54 10 50 None
BAC Options Chain 61.79 Call 64.00 8/28 No 0.08 0.09 0.09 +0.03 +50.00% 11,730 12,184 0.21 0.13 9 65 None
SMCI Options Chain 37.23 Call 36.00 8/28 No 0.82 0.86 0.86 -1.42 -62.29% 11,640 6,624 0.78 0.44 14 48 None
TIGR Options Chain 5.33 Call 5.50 8/28 Yes 0.10 0.12 0.11 -0.05 -31.25% 11,555 3,373 1.04 0.31 15 45 None
BMNR Options Chain 23.56 Call 25.00 8/28 No 0.66 0.70 0.68 +0.28 +70.00% 11,545 7,190 1.01 0.40 12 32 None
SOFI Options Chain 18.91 Put 18.00 8/28 No 0.26 0.27 0.27 +0.10 +58.83% 11,496 13,459 0.55 -0.35 10 50 None
PLTR Options Chain 179.94 Call 187.50 8/28 No 0.79 0.81 0.80 -1.06 -56.99% 11,488 7,392 0.54 0.17 11 52 None
TSLA Options Chain 362.86 Put 350.00 8/28 No 7.30 7.40 7.37 +4.07 +123.34% 11,417 3,593 0.47 -0.51 8 57 None
PCG Options Chain 17.60 Call 20.00 10/16 No 0.53 0.59 0.56 0.00 0.00% 11,331 58,949 0.44 0.31 13 59 None
T Options Chain 25.29 Put 25.00 8/28 No 0.05 0.07 0.07 -0.10 -58.83% 11,327 3,567 0.26 -0.16 14 67 None
SOFI Options Chain 18.91 Call 19.50 8/28 No 0.10 0.11 0.10 -0.18 -64.29% 11,311 22,038 0.61 0.18 10 50 None
TSLA Options Chain 362.86 Put 347.50 8/26 No 4.05 4.15 4.10 +2.56 +166.24% 11,199 342 0.47 -0.44 8 57 None
SPCX Options Chain 136.97 Call 145.00 8/28 No 0.87 0.89 0.86 -0.86 -50.00% 11,128 9,041 0.69 0.19 5 35 None
BABA Options Chain 119.00 Call 160.00 11/20 No 1.96 2.08 2.02 -0.01 -0.50% 10,978 57,572 0.51 0.14 11 58 None
NVDA Options Chain 214.72 Put 210.00 8/28 Yes 6.65 6.75 6.70 +2.38 +55.10% 10,977 16,218 0.73 -0.50 17 63 None
GOOG Options Chain 341.75 Call 360.00 8/28 No 0.57 0.61 0.59 -0.01 -1.67% 10,974 3,607 0.32 0.11 11 65 None
RIOT Options Chain 19.83 Call 21.00 8/28 No 0.46 0.49 0.49 -0.04 -7.55% 10,936 2,756 0.99 0.39 5 43 None
PLTR Options Chain 179.94 Call 185.00 8/28 No 1.20 1.22 1.20 -1.37 -53.31% 10,913 8,939 0.53 0.23 11 52 None
SPCX Options Chain 136.97 Call 148.00 8/28 No 0.55 0.57 0.55 -0.64 -53.79% 10,841 2,190 0.71 0.13 5 35 None
SPCX Options Chain 136.97 Call 137.00 8/28 No 2.87 2.90 2.92 -1.41 -32.57% 10,831 2,596 0.66 0.46 5 35 None
BEKE Options Chain 17.75 Call 20.00 4/16 Yes 1.30 1.80 1.60 % 10,810 0 0.37 0.47 15 50 None
MRNA Options Chain 145.13 Put 110.00 8/28 No 0.33 0.40 0.36 -0.38 -51.36% 10,771 8,348 1.37 -0.04 10 45 None
SOFI Options Chain 18.91 Call 18.50 8/28 No 0.34 0.35 0.34 -0.41 -54.67% 10,720 13,704 0.55 0.46 10 50 None
TSLA Options Chain 362.86 Put 340.00 8/26 No 1.55 1.58 1.58 +0.90 +132.36% 10,684 881 0.48 -0.23 8 57 None
SMCI Options Chain 37.23 Call 40.00 9/18 No 1.06 1.15 1.14 -0.95 -45.46% 10,629 24,124 0.72 0.30 14 48 None
NVDA Options Chain 214.72 Call 210.00 9/11 Yes 8.10 8.20 8.20 -3.08 -27.31% 10,502 797 0.45 0.51 17 63 None
PTON Options Chain 5.41 Call 6.00 10/16 No 0.18 0.20 0.19 -0.08 -29.63% 10,466 49,617 0.48 0.32 9 29 None
NVDA Options Chain 214.72 Call 215.00 9/11 Yes 5.95 6.05 6.00 -2.60 -30.24% 10,434 9,858 0.45 0.42 17 63 None
SPCX Options Chain 136.97 Put 136.00 8/28 No 4.10 4.25 4.20 +0.34 +8.81% 10,263 1,747 0.66 -0.49 5 35 None
PTON Options Chain 5.41 Call 8.00 1/15 No 0.16 0.23 0.18 -0.03 -14.29% 10,237 51,998 0.59 0.21 9 29 None
EYPT Options Chain 5.30 Call 2.50 12/18 No 3.10 3.40 3.32 +0.02 +0.61% 10,213 10,058 2.41 0.88 8 -4 None
NVDA Options Chain 214.72 Put 205.00 8/28 Yes 4.30 4.35 4.33 +1.76 +68.49% 10,196 10,923 0.72 -0.37 17 63 None
NVDA Options Chain 214.72 Call 250.00 9/18 Yes 0.73 0.74 0.74 -0.39 -34.52% 10,166 84,890 0.44 0.08 17 63 None
TSLA Options Chain 362.86 Put 342.50 8/26 No 2.18 2.22 2.20 +1.28 +139.13% 10,147 763 0.48 -0.29 8 57 None
GOOG Options Chain 341.75 Call 350.00 8/28 No 2.28 2.42 2.42 +0.37 +18.05% 10,109 3,108 0.30 0.34 11 65 None
NU Options Chain 14.59 Call 15.00 9/18 No 0.46 0.49 0.48 +0.09 +23.08% 10,079 47,895 0.37 0.46 13 54 None
EYPT Options Chain 5.30 Call 12.50 12/18 No 1.00 1.45 1.02 +0.25 +32.47% 10,053 10,320 2.27 0.43 8 -4 None
CVX Options Chain 205.27 Call 217.50 8/28 No 0.02 0.06 0.06 -0.13 -68.43% 10,049 424 0.30 0.02 13 77 None
SNDK Options Chain 1,596.08 Call 1,500.00 8/28 No 50.60 51.40 50.50 -74.38 -59.57% 10,035 738 0.90 0.52 3 22 None
MARA Options Chain 11.26 Call 12.50 8/28 No 0.14 0.15 0.15 -0.06 -28.58% 10,027 8,411 1.08 0.23 3 40 None
GTM Options Chain 3.97 Call 5.00 10/16 No 0.05 0.20 0.10 -0.05 -33.34% 10,009 1,267 0.70 0.24 3 15 None
SNDK Options Chain 1,596.08 Call 1,700.00 8/28 No 6.70 6.80 6.60 -22.65 -77.44% 10,005 1,423 0.94 0.12 3 22 None
PLTR Options Chain 179.94 Put 167.50 8/28 No 1.00 1.02 1.03 +0.22 +27.16% 9,987 3,422 0.56 -0.18 11 52 None
JBLU Options Chain 4.89 Call 6.00 9/18 No 0.03 0.05 0.03 -0.01 -25.00% 9,937 126,471 0.58 0.13 8 25 None
JNJ Options Chain 270.24 Call 190.00 10/16 Yes 81.30 84.20 82.78 +4.02 +5.11% 9,902 6,093 0.60 1.00 11 71 None
NVDA Options Chain 214.72 Put 215.00 8/28 Yes 9.65 9.75 9.70 +3.00 +44.78% 9,802 12,576 0.74 -0.62 17 63 None
INTC Options Chain 89.86 Put 80.00 8/28 No 0.32 0.36 0.34 +0.06 +21.43% 9,635 7,858 0.69 -0.11 5 54 None
BAC Options Chain 61.79 Call 63.00 8/28 No 0.28 0.30 0.30 +0.10 +50.00% 9,621 5,846 0.21 0.34 9 65 None
NVDA Options Chain 214.72 Call 215.00 8/31 Yes 4.35 4.40 4.35 -2.45 -36.03% 9,506 1,763 0.58 0.39 17 63 None
NVDA Options Chain 214.72 Call 225.00 9/18 Yes 3.75 3.85 3.75 -1.76 -31.95% 9,489 44,965 0.42 0.28 17 63 None
NVDA Options Chain 214.72 Put 125.00 9/18 Yes 0.10 0.11 0.10 -0.01 -9.10% 9,479 39,162 0.84 0.00 17 63 None
SOFI Options Chain 18.91 Put 19.00 9/18 No 1.29 1.34 1.31 +0.24 +22.43% 9,464 8,633 0.50 -0.57 10 50 None
BABA Options Chain 119.00 Put 115.00 8/28 No 0.94 0.99 0.94 -0.07 -6.94% 9,436 9,662 0.47 -0.26 11 58 None
NVDA Options Chain 214.72 Call 227.50 8/28 Yes 1.30 1.32 1.32 -0.96 -42.11% 9,435 29,904 0.76 0.16 17 63 None
SPCX Options Chain 136.97 Call 138.00 8/28 No 2.49 2.53 2.53 -1.32 -34.29% 9,394 1,651 0.67 0.42 5 35 None
BMNR Options Chain 23.56 Put 25.00 9/04 No 1.92 2.02 1.97 -0.99 -33.45% 9,338 94 0.88 -0.55 12 32 None
BABA Options Chain 119.00 Call 130.00 9/18 No 1.75 1.93 1.85 -0.35 -15.91% 9,261 37,983 0.45 0.23 11 58 None
TSLA Options Chain 362.86 Put 340.00 8/28 No 3.15 3.20 3.12 +1.76 +129.42% 9,218 3,136 0.48 -0.28 8 57 None
SPCX Options Chain 136.97 Call 143.00 8/28 No 1.19 1.21 1.20 -0.99 -45.21% 9,212 1,678 0.68 0.25 5 35 None
HTZ Options Chain 2.24 Call 2.50 8/28 No 0.03 0.04 0.03 -0.03 -50.00% 9,147 21,824 1.40 0.16 9 23 None
NVDA Options Chain 214.72 Put 210.00 9/18 Yes 9.45 9.55 9.51 +2.31 +32.09% 9,123 46,523 0.42 -0.48 17 63 None
NVDA Options Chain 214.72 Call 240.00 9/04 Yes 0.69 0.70 0.70 -0.49 -41.18% 9,098 15,345 0.54 0.09 17 63 None
NFLX Options Chain 79.59 Call 80.00 8/28 No 1.38 1.44 1.44 +0.31 +27.44% 9,089 7,934 0.35 0.57 6 56 None
UBER Options Chain 78.80 Call 80.00 8/28 No 0.88 0.92 0.92 -0.03 -3.16% 9,037 2,778 0.39 0.36 11 62 None
BMNR Options Chain 23.56 Call 24.00 8/28 No 1.05 1.12 1.11 +0.47 +73.44% 9,017 3,372 0.99 0.55 12 32 None
PLTR Options Chain 179.94 Call 177.50 8/28 No 3.65 3.75 3.68 -2.24 -37.84% 8,967 7,122 0.53 0.50 11 52 None
SLS Options Chain 15.46 Call 30.00 1/15 No 4.00 4.20 4.00 -0.34 -7.84% 8,846 67,804 2.10 0.51 9 35 None
SPCX Options Chain 136.97 Put 135.00 9/04 No 5.45 5.55 5.45 +0.25 +4.81% 8,806 1,688 0.61 -0.45 5 35 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
MU Options Chain 963.68 Put 750.00 8/28 No 0.36 0.40 0.36 +0.06 +20.00% 8,728 1,580 0.85 -0.01 16 75 None
GOOGL Options Chain 344.82 Call 355.00 8/28 No 1.95 2.05 2.03 +0.38 +23.03% 8,688 16,256 0.31 0.28 15 73 None
CLF Options Chain 11.32 Call 12.50 8/28 No 0.05 0.07 0.05 -0.02 -28.58% 8,631 2,282 0.82 0.11 5 30 None
SBET Options Chain 8.15 Put 8.00 10/16 No 0.91 0.96 0.94 -0.12 -11.33% 8,542 1,256 0.89 -0.40 7 28 None
NVDA Options Chain 214.72 Call 222.50 8/28 Yes 2.09 2.11 2.10 -1.45 -40.85% 8,536 49,893 0.75 0.23 17 63 None
PLTR Options Chain 179.94 Call 175.00 8/28 No 4.95 5.05 4.85 -2.64 -35.25% 8,516 8,791 0.54 0.60 11 52 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
BMNR Options Chain 23.56 Call 25.50 8/28 No 0.51 0.57 0.52 % 8,494 0 1.04 0.33 12 32 None
GOOGL Options Chain 344.82 Call 360.00 8/28 No 0.87 1.06 1.00 +0.11 +12.36% 8,436 5,136 0.32 0.17 15 73 None
NVDA Options Chain 214.72 Call 235.00 9/18 Yes 1.93 1.96 1.95 -1.03 -34.57% 8,375 31,698 0.42 0.18 17 63 None
NRG Options Chain 113.11 Call 130.00 9/18 No 0.85 0.90 0.90 -0.32 -26.23% 8,344 390 0.47 0.13 7 59 None
MARA Options Chain 11.26 Put 9.50 9/25 No 0.36 0.42 0.38 -0.10 -20.84% 8,329 1,591 0.89 -0.20 3 40 None
NRG Options Chain 113.11 Call 140.00 9/18 No 0.25 0.35 0.31 -0.14 -31.12% 8,300 9,369 0.50 0.05 7 59 None
TSLA Options Chain 362.86 Call 350.00 8/28 No 6.10 6.20 6.20 -10.30 -62.43% 8,259 6,659 0.47 0.49 8 57 None
NVDA Options Chain 214.72 Put 207.50 8/28 Yes 5.40 5.45 5.40 +2.00 +58.83% 8,255 4,868 0.72 -0.44 17 63 None
MU Options Chain 963.68 Call 900.00 8/28 No 33.60 34.55 34.36 -42.82 -55.49% 8,244 706 0.69 0.58 16 75 None
WMT Options Chain 103.70 Call 104.00 8/28 No 2.82 2.89 2.82 +1.67 +145.22% 8,217 6,704 0.26 0.76 9 60 None
NVDA Options Chain 214.72 Call 247.50 8/28 Yes 0.21 0.23 0.22 -0.09 -29.04% 8,213 12,993 0.84 0.03 17 63 None
SPCX Options Chain 136.97 Call 136.00 8/28 No 3.25 3.35 3.30 -1.62 -32.93% 8,174 2,875 0.66 0.51 5 35 None
BULL Options Chain 8.79 Call 9.00 8/28 No 0.11 0.12 0.12 -0.13 -52.00% 8,166 8,487 0.80 0.26 3 16 None
PLTR Options Chain 179.94 Put 165.00 8/28 No 0.65 0.67 0.68 +0.16 +30.77% 8,164 6,903 0.57 -0.13 11 52 None
INTC Options Chain 89.86 Call 110.00 9/04 No 0.14 0.22 0.17 -0.26 -60.47% 8,115 8,936 0.73 0.04 5 54 None
INTC Options Chain 89.86 Call 87.00 8/28 No 2.60 2.69 2.62 -2.38 -47.60% 8,096 190 0.69 0.53 5 54 None
MSTR Options Chain 119.25 Call 140.00 8/28 No 0.81 0.91 0.85 -0.16 -15.85% 8,064 3,900 1.07 0.13 4 54 None
CART Options Chain 49.24 Call 60.00 11/20 No 0.90 2.10 1.65 -0.05 -2.95% 8,014 136 0.41 0.27 3 20 None
MARA Options Chain 11.26 Call 11.50 8/28 No 0.40 0.42 0.42 -0.08 -16.00% 7,960 35,145 1.02 0.49 3 40 None
WMT Options Chain 103.70 Call 110.00 9/18 No 1.21 1.24 1.23 +0.60 +95.24% 7,921 18,998 0.22 0.28 9 60 None
NIO Options Chain 4.63 Call 4.50 8/28 No 0.05 0.06 0.05 -0.14 -73.69% 7,873 2,634 0.56 0.32 9 29 None
GOOGL Options Chain 344.82 Call 350.00 8/28 No 3.55 3.90 3.80 +0.70 +22.59% 7,859 5,413 0.31 0.44 15 73 None
UBER Options Chain 78.80 Put 60.00 9/18 No 0.02 0.04 0.02 -0.03 -60.00% 7,816 25,124 0.47 0.00 11 62 None
TSLA Options Chain 362.86 Put 355.00 8/28 No 10.35 10.45 10.25 +5.41 +111.78% 7,801 1,155 0.48 -0.62 8 57 None
RIVN Options Chain 16.97 Call 17.50 8/28 No 0.21 0.23 0.22 -0.11 -33.34% 7,782 6,627 0.67 0.30 6 35 None
TSLA Options Chain 362.86 Call 400.00 8/26 No 0.03 0.04 0.04 -0.32 -88.89% 7,747 2,036 0.73 0.00 8 57 None
MS Options Chain 214.20 Call 235.00 9/18 No 0.82 0.95 0.91 % 7,726 0 0.28 0.11 14 75 None
BABA Options Chain 119.00 Call 124.00 8/28 No 0.73 0.81 0.81 -0.46 -36.22% 7,709 9,453 0.53 0.21 11 58 None
TSLA Options Chain 362.86 Call 357.50 8/28 No 3.35 3.45 3.45 -7.85 -69.47% 7,706 703 0.48 0.33 8 57 None
NVDA Options Chain 214.72 Put 180.00 8/28 Yes 0.24 0.25 0.24 +0.07 +41.18% 7,695 9,701 0.81 -0.04 17 63 None
PBR Options Chain 19.15 Call 17.00 9/18 No 1.60 1.68 1.71 -0.48 -21.92% 7,683 16,125 0.69 1.00 17 51 None
NVDA Options Chain 214.72 Call 220.00 8/31 Yes 2.86 2.89 2.87 -1.83 -38.94% 7,676 6,270 0.58 0.29 17 63 None
KMI Options Chain 30.98 Call 33.00 10/16 No 0.38 0.44 0.42 -0.03 -6.67% 7,632 69 0.22 0.28 9 59 None
CRCL Options Chain 88.53 Call 100.00 8/28 No 0.62 0.69 0.65 -0.35 -35.00% 7,631 4,257 1.08 0.14 3 21 None
CLSK Options Chain 12.02 Put 9.50 10/02 No 0.29 0.62 0.29 -0.03 -9.38% 7,629 7 0.98 -0.18 9 40 None
SMCI Options Chain 37.23 Call 35.00 8/28 No 1.25 1.31 1.30 -1.62 -55.48% 7,628 4,883 0.78 0.57 14 48 None
GM Options Chain 87.93 Call 89.00 9/04 No 1.15 1.25 1.16 -0.55 -32.17% 7,621 96 0.34 0.35 9 63 None
MSFT Options Chain 483.24 Put 480.00 8/28 No 2.75 2.93 3.00 -1.95 -39.40% 7,621 1,373 0.30 -0.28 14 72 None
BABA Options Chain 119.00 Call 120.00 8/28 No 1.76 1.85 1.78 -0.72 -28.80% 7,612 2,353 0.50 0.41 11 58 None
NOK Options Chain 10.21 Call 11.00 8/28 No 0.04 0.05 0.05 -0.05 -50.00% 7,583 17,079 0.76 0.12 11 47 None
JNJ Options Chain 270.24 Call 185.00 9/18 No 87.50 89.00 88.00 +1.51 +1.75% 7,562 1,677 0.97 1.00 11 71 None
IREN Options Chain 41.88 Call 50.00 8/28 Yes 0.34 0.35 0.35 -0.39 -52.71% 7,545 12,601 1.65 0.11 9 42 None
BEKE Options Chain 17.75 Call 18.50 9/18 Yes 0.25 0.40 0.33 % 7,511 0 0.31 0.34 15 50 None
BE Options Chain 201.00 Call 225.00 8/28 No 2.20 2.34 2.43 +0.43 +21.50% 7,457 931 1.03 0.20 5 54 None
SPCX Options Chain 136.97 Put 137.00 8/28 No 4.70 4.85 4.75 +0.40 +9.20% 7,430 1,847 0.67 -0.54 5 35 None
LQDA Options Chain 68.62 Call 95.00 9/04 No 0.40 0.70 0.59 -0.11 -15.72% 7,427 241 1.15 0.08 9 51 None
WMT Options Chain 103.70 Call 110.00 10/16 No 2.41 2.46 2.43 +0.88 +56.78% 7,411 4,020 0.22 0.37 9 60 None
NVDA Options Chain 214.72 Call 210.00 9/04 Yes 7.25 7.35 7.30 -3.10 -29.81% 7,406 2,647 0.51 0.51 17 63 None
SMR Options Chain 9.40 Call 10.00 8/28 No 0.09 0.10 0.10 -0.09 -47.37% 7,346 4,840 0.95 0.20 3 16 None
BAC Options Chain 61.79 Put 60.00 8/28 No 0.05 0.06 0.06 -0.10 -62.50% 7,305 2,877 0.26 -0.07 9 65 None
INTC Options Chain 89.86 Put 85.00 9/18 No 4.05 4.35 4.14 +0.69 +20.00% 7,298 21,691 0.59 -0.40 5 54 None
NVDA Options Chain 214.72 Put 160.00 9/18 Yes 0.37 0.40 0.38 +0.04 +11.77% 7,289 36,631 0.57 -0.04 17 63 None
MARA Options Chain 11.26 Put 11.00 8/28 No 0.33 0.35 0.34 -0.11 -24.45% 7,272 5,566 1.04 -0.34 3 40 None
RIVN Options Chain 16.97 Call 17.00 8/28 No 0.36 0.38 0.38 -0.12 -24.00% 7,255 4,875 0.64 0.44 6 35 None
TSLA Options Chain 362.86 Put 345.00 8/28 No 4.90 5.00 4.89 +2.84 +138.54% 7,208 2,707 0.47 -0.39 8 57 None
SMCI Options Chain 37.23 Call 38.00 8/28 No 0.32 0.35 0.33 -0.93 -73.81% 7,174 12,398 0.82 0.22 14 48 None
PFE Options Chain 28.07 Put 27.00 10/16 No 0.43 0.47 0.45 -0.06 -11.77% 7,173 1,666 0.22 -0.31 8 58 None
SPCX Options Chain 136.97 Put 70.00 9/11 No 0.01 0.04 0.03 0.00 0.00% 7,169 20,834 1.09 0.00 5 35 None
INTC Options Chain 89.86 Call 90.00 10/16 No 7.10 7.45 7.23 -1.87 -20.55% 7,168 5,205 0.62 0.50 5 54 None
HOOD Options Chain 108.13 Call 108.00 8/28 No 1.60 1.65 1.60 -2.82 -63.81% 7,165 1,967 0.76 0.31 11 54 None
TSLA Options Chain 362.86 Call 400.00 9/18 No 2.43 2.47 2.45 -2.65 -51.97% 7,163 18,945 0.43 0.15 8 57 None
NIO Options Chain 4.63 Call 5.00 9/04 Yes 0.05 0.06 0.05 -0.04 -44.45% 7,146 6,861 0.77 0.17 9 29 None
PURR Options Chain 10.58 Call 10.00 11/20 No 2.40 2.70 2.45 -0.05 -2.00% 7,122 9,088 1.05 0.67 3 17 None
XYL Options Chain 113.42 Call 120.00 9/18 No 0.95 1.15 0.95 -0.12 -11.22% 7,091 1,791 0.25 0.23 12 58 None
ONDS Options Chain 8.71 Call 9.00 8/28 No 0.08 0.09 0.09 -0.15 -62.50% 7,088 10,032 0.94 0.21 9 38 None
SNAP Options Chain 5.24 Put 5.50 9/04 No 0.20 0.24 0.24 -0.17 -41.47% 7,086 1,098 0.54 -0.51 8 31 None
NFLX Options Chain 79.59 Call 82.00 8/28 No 0.57 0.58 0.59 +0.10 +20.41% 7,074 7,203 0.35 0.30 6 56 None
META Options Chain 552.95 Call 565.00 8/26 No 4.15 4.30 4.00 +1.12 +38.89% 7,045 423 0.37 0.30 10 67 None
HOOD Options Chain 108.13 Call 107.00 8/28 No 1.89 1.93 1.91 -3.02 -61.26% 7,044 2,236 0.76 0.36 11 54 None
CIFR Options Chain 15.77 Call 18.00 8/28 No 0.12 0.15 0.14 -0.14 -50.00% 7,036 12,031 1.28 0.14 5 39 None
LQDA Options Chain 68.62 Put 55.00 9/04 No 0.80 2.25 1.35 0.00 0.00% 7,025 4,310 1.52 -0.12 9 51 None
XYL Options Chain 113.42 Call 130.00 9/18 No 0.05 0.30 0.20 -0.05 -20.00% 7,019 60 0.27 0.03 12 58 None
HPQ Options Chain 29.71 Put 30.00 9/18 Yes 2.66 2.93 2.83 +0.69 +32.25% 7,017 22,066 0.58 -0.62 14 54 None
MU Options Chain 963.68 Call 1,000.00 8/28 No 4.25 4.45 4.30 -14.50 -77.13% 7,017 5,380 0.73 0.12 16 75 None
INTC Options Chain 89.86 Put 85.00 8/28 No 1.33 1.45 1.43 +0.45 +45.92% 7,007 5,369 0.66 -0.34 5 54 None
TSLA Options Chain 362.86 Call 367.50 8/26 No 0.47 0.48 0.48 -4.19 -89.73% 6,899 591 0.52 0.10 8 57 None
BABA Options Chain 119.00 Call 123.00 8/28 No 0.92 1.00 0.99 -0.53 -34.87% 6,885 2,603 0.52 0.25 11 58 None
JNJ Options Chain 270.24 Call 240.00 9/18 No 31.25 34.00 32.50 +1.47 +4.74% 6,881 1,973 0.41 1.00 11 71 None
GOOG Options Chain 341.75 Call 365.00 8/28 No 0.30 0.34 0.30 -0.05 -14.29% 6,875 2,314 0.34 0.06 11 65 None
XE Options Chain 18.67 Put 17.50 9/18 No 1.25 1.40 1.30 +0.05 +4.00% 6,863 1,913 0.88 -0.40 3 18 None
SNAP Options Chain 5.24 Put 5.50 8/28 No 0.14 0.16 0.15 -0.17 -53.13% 6,847 1,122 0.60 -0.55 8 31 None
SNAP Options Chain 5.24 Call 6.00 9/18 No 0.13 0.14 0.13 +0.04 +44.45% 6,845 28,449 0.56 0.28 8 31 None
ONDS Options Chain 8.71 Call 9.50 8/28 No 0.04 0.05 0.04 -0.08 -66.67% 6,778 13,824 1.05 0.11 9 38 None
BULL Options Chain 8.79 Call 9.50 8/28 No 0.04 0.05 0.05 -0.07 -58.34% 6,778 6,074 0.86 0.12 3 16 None
INTC Options Chain 89.86 Put 78.00 9/04 No 0.63 0.79 0.68 +0.13 +23.64% 6,767 8,699 0.64 -0.14 5 54 None
NVDA Options Chain 214.72 Call 230.00 9/25 Yes 3.30 3.40 3.38 -1.57 -31.72% 6,763 1,767 0.40 0.24 17 63 None
NOK Options Chain 10.21 Call 10.50 8/28 No 0.10 0.11 0.10 -0.12 -54.55% 6,746 11,829 0.69 0.26 11 47 None
F Options Chain 14.41 Put 14.00 8/28 No 0.23 0.25 0.24 +0.16 +200.00% 6,745 4,621 0.36 -0.54 9 48 None
BYND Options Chain 14.77 Call 15.00 8/28 No 0.35 0.44 0.35 -0.40 -53.34% 6,743 201 1.21 0.33 9 26 None
MARA Options Chain 11.26 Call 11.00 8/28 No 0.66 0.68 0.66 -0.07 -9.59% 6,729 51,096 1.00 0.66 3 40 None
TSLA Options Chain 362.86 Call 450.00 9/18 No 0.60 0.62 0.62 -0.60 -49.18% 6,692 11,089 0.52 0.05 8 57 None
MRNA Options Chain 145.13 Put 130.00 8/28 No 3.15 3.50 3.25 -0.60 -15.59% 6,624 2,320 1.30 -0.29 10 45 None
META Options Chain 552.95 Call 585.00 8/28 No 1.93 2.09 2.04 +0.47 +29.94% 6,617 1,018 0.41 0.13 10 67 None
CLF Options Chain 11.32 Put 12.00 8/28 No 0.68 0.90 0.84 -0.08 -8.70% 6,584 6,520 1.00 -0.77 5 30 None
BE Options Chain 201.00 Call 200.00 8/28 No 10.10 10.65 10.95 +1.60 +17.12% 6,577 1,238 1.00 0.60 5 54 None
WULF Options Chain 15.64 Call 17.00 9/18 No 0.86 0.92 0.87 -0.07 -7.45% 6,557 15,983 0.89 0.42 2 38 None
NVDA Options Chain 214.72 Put 190.00 9/04 Yes 1.39 1.40 1.40 +0.52 +59.10% 6,552 67,256 0.54 -0.14 17 63 None
TSLA Options Chain 362.86 Call 375.00 8/28 No 0.72 0.73 0.73 -3.17 -81.29% 6,548 6,634 0.52 0.09 8 57 None
BE Options Chain 201.00 Call 215.00 8/28 No 4.25 4.45 4.75 +0.64 +15.58% 6,542 1,991 1.02 0.33 5 54 None
NVDA Options Chain 214.72 Put 217.50 8/28 Yes 11.35 11.45 11.31 +3.38 +42.63% 6,540 8,784 0.74 -0.67 17 63 None
CAPR Options Chain 6.38 Put 4.00 9/18 No 0.00 0.05 0.05 -0.80 -94.12% 6,519 5,545 1.36 -0.03 7 29 None
F Options Chain 14.41 Put 13.50 8/28 No 0.05 0.06 0.05 +0.02 +66.67% 6,505 2,269 0.36 -0.20 9 48 None
HPQ Options Chain 29.71 Put 26.00 8/28 Yes 0.32 0.45 0.41 +0.19 +86.37% 6,447 173 1.09 -0.19 14 54 None
TSLA Options Chain 362.86 Call 375.00 8/26 No 0.20 0.21 0.20 -2.30 -92.00% 6,440 938 0.56 0.05 8 57 None
WMT Options Chain 103.70 Call 108.00 8/28 No 0.56 0.58 0.58 +0.41 +241.18% 6,427 1,746 0.27 0.26 9 60 None
SNDK Options Chain 1,596.08 Call 1,600.00 8/28 No 19.30 19.60 19.46 -44.56 -69.61% 6,412 1,573 0.91 0.27 3 22 None
TSLA Options Chain 362.86 Call 400.00 9/04 No 0.68 0.69 0.68 -1.47 -68.38% 6,389 3,445 0.49 0.05 8 57 None
PLTR Options Chain 179.94 Call 182.50 8/28 No 1.80 1.82 1.82 -1.68 -48.00% 6,369 6,493 0.53 0.30 11 52 None
META Options Chain 552.95 Call 595.00 8/28 No 1.00 1.08 1.02 +0.11 +12.09% 6,363 1,157 0.43 0.08 10 67 None
SMCI Options Chain 37.23 Call 40.00 8/28 No 0.13 0.14 0.13 -0.54 -80.60% 6,303 8,470 0.87 0.10 14 48 None
SMCI Options Chain 37.23 Call 48.00 9/04 No 0.05 0.11 0.08 -0.15 -65.22% 6,275 6,118 0.92 0.03 14 48 None
SPCX Options Chain 136.97 Put 125.00 8/28 No 0.60 0.62 0.60 -0.06 -9.10% 6,233 10,403 0.67 -0.11 5 35 None
NVDA Options Chain 214.72 Call 210.00 9/18 Yes 9.05 9.20 9.05 -3.30 -26.73% 6,223 63,093 0.42 0.52 17 63 None
NIO Options Chain 4.63 Put 4.50 8/28 No 0.18 0.19 0.18 +0.11 +157.15% 6,208 4,427 0.62 -0.68 9 29 None
MU Options Chain 963.68 Call 1,000.00 8/26 No 1.05 1.13 1.08 -10.57 -90.73% 6,207 1,356 0.73 0.05 16 75 None
T Options Chain 25.29 Call 26.00 9/18 No 0.48 0.52 0.52 +0.16 +44.45% 6,200 12,675 0.23 0.46 14 67 None
HD Options Chain 335.61 Call 360.00 8/28 No 0.09 0.12 0.10 -0.15 -60.00% 6,181 408 0.31 0.02 9 70 None
RIVN Options Chain 16.97 Call 17.00 9/04 No 0.60 0.61 0.60 -0.14 -18.92% 6,163 3,252 0.60 0.48 6 35 None
WMT Options Chain 103.70 Call 105.00 9/18 No 3.45 3.50 3.50 +1.48 +73.27% 6,110 13,036 0.22 0.60 9 60 None
SPCX Options Chain 136.97 Put 145.00 9/18 No 14.00 14.30 14.16 +0.74 +5.52% 6,091 16,793 0.59 -0.63 5 35 None
COIN Options Chain 189.20 Call 190.00 8/28 No 2.31 2.40 2.38 -3.78 -61.37% 6,073 3,107 0.80 0.27 7 55 None
GME Options Chain 18.21 Call 19.00 8/28 No 0.05 0.06 0.06 -0.05 -45.46% 6,070 7,616 0.44 0.14 15 41 None
SGHC Options Chain 13.31 Put 13.00 10/16 No 0.35 0.50 0.40 -0.30 -42.86% 6,059 5,581 0.40 -0.29 15 58 None
HBAN Options Chain 17.03 Call 18.00 9/18 No 0.05 0.15 0.10 -0.01 -9.10% 6,058 1,011 0.23 0.17 11 66 None
MARA Options Chain 11.26 Call 13.00 8/28 No 0.08 0.09 0.09 -0.04 -30.77% 6,038 3,643 1.11 0.16 3 40 None
NFLX Options Chain 79.59 Call 85.00 8/28 No 0.11 0.12 0.11 -0.01 -8.34% 6,027 10,437 0.37 0.09 6 56 None
GRPN Options Chain 19.59 Call 30.00 11/20 No 0.70 1.15 0.85 -0.26 -23.43% 6,015 20 0.88 0.21 6 34 None
MSTR Options Chain 119.25 Put 110.00 8/28 No 0.70 0.77 0.75 -0.89 -54.27% 6,009 4,034 0.92 -0.12 4 54 None
HPQ Options Chain 29.71 Put 22.00 11/20 Yes 0.29 0.52 0.44 +0.10 +29.42% 6,004 4,963 0.48 -0.11 14 54 None
PBR Options Chain 19.15 Call 17.50 8/28 No 1.01 1.18 1.22 -0.48 -28.24% 6,001 12,412 1.13 1.00 17 51 None
BMNR Options Chain 23.56 Call 30.00 8/28 No 0.06 0.07 0.07 0.00 0.00% 5,980 3,617 1.22 0.04 12 32 None
EOSE Options Chain 3.81 Call 3.50 8/28 No 0.14 0.15 0.14 -0.25 -64.11% 5,975 1,539 1.15 0.48 6 32 None
CVNA Options Chain 69.80 Put 66.00 9/18 No 1.58 1.83 1.95 -0.59 -23.23% 5,954 12,641 0.58 -0.24 8 51 None
NKE Options Chain 40.76 Put 40.00 9/18 No 1.02 1.05 1.05 -0.10 -8.70% 5,946 123,451 0.32 -0.39 13 59 None
SMCI Options Chain 37.23 Call 37.00 8/28 No 0.52 0.55 0.57 -1.11 -66.08% 5,946 4,194 0.80 0.32 14 48 None
MARA Options Chain 11.26 Call 14.00 8/28 No 0.04 0.05 0.04 -0.03 -42.86% 5,946 3,479 1.25 0.07 3 40 None
TSLA Options Chain 362.86 Put 300.00 8/28 No 0.12 0.13 0.12 -0.01 -7.70% 5,945 3,753 0.65 -0.01 8 57 None
NVDA Options Chain 214.72 Put 200.00 9/18 Yes 5.15 5.25 5.20 +1.40 +36.85% 5,918 44,623 0.43 -0.31 17 63 None
PLTR Options Chain 179.94 Put 172.50 8/28 No 2.22 2.24 2.23 +0.50 +28.91% 5,916 4,708 0.54 -0.31 11 52 None
MSTR Options Chain 119.25 Put 120.00 8/28 No 3.40 3.50 3.47 -2.23 -39.13% 5,884 952 0.91 -0.40 4 54 None
IREN Options Chain 41.88 Call 44.00 8/28 Yes 1.18 1.19 1.19 -0.90 -43.07% 5,871 1,450 1.58 0.31 9 42 None
NVDA Options Chain 214.72 Call 207.50 8/28 Yes 7.30 7.35 7.30 -3.45 -32.10% 5,859 1,472 0.72 0.56 17 63 None
WULF Options Chain 15.64 Call 20.00 9/11 No 0.15 0.24 0.21 -0.06 -22.23% 5,858 822 0.91 0.15 2 38 None
NVDA Options Chain 214.72 Call 215.00 9/18 Yes 6.85 7.00 7.00 -2.60 -27.09% 5,836 33,845 0.42 0.43 17 63 None
NVDA Options Chain 214.72 Put 192.50 8/28 Yes 1.09 1.11 1.11 +0.56 +101.82% 5,814 866 0.74 -0.13 17 63 None
NVDA Options Chain 214.72 Call 215.00 9/04 Yes 5.15 5.25 5.20 -2.55 -32.91% 5,813 10,686 0.51 0.41 17 63 None
BMNR Options Chain 23.56 Put 22.00 8/28 No 0.22 0.23 0.23 -0.37 -61.67% 5,805 3,424 0.97 -0.17 12 32 None
META Options Chain 552.95 Call 560.00 8/28 No 9.25 9.50 9.28 +2.99 +47.54% 5,802 3,789 0.39 0.45 10 67 None
WMT Options Chain 103.70 Put 104.00 8/28 No 0.30 0.31 0.30 -1.16 -79.46% 5,784 1,663 0.26 -0.24 9 60 None
NVDA Options Chain 214.72 Put 185.00 8/28 Yes 0.43 0.44 0.44 +0.20 +83.34% 5,779 13,778 0.77 -0.06 17 63 None
WMT Options Chain 103.70 Call 109.00 8/28 No 0.33 0.35 0.33 +0.21 +175.00% 5,763 1,638 0.27 0.17 9 60 None
NVDA Options Chain 214.72 Call 210.00 8/31 Yes 6.35 6.45 6.38 -3.12 -32.85% 5,704 1,438 0.57 0.50 17 63 None
SOFI Options Chain 18.91 Call 20.00 10/16 No 0.83 0.84 0.83 -0.29 -25.90% 5,693 18,793 0.51 0.38 10 50 None
TSLA Options Chain 362.86 Call 370.00 9/04 No 3.45 3.55 3.51 -5.29 -60.12% 5,691 1,908 0.44 0.24 8 57 None
PBR Options Chain 19.15 Put 18.00 11/20 No 1.24 1.46 1.32 +0.26 +24.53% 5,644 6,969 0.40 -0.43 17 51 None
SOLS Options Chain 56.16 Put 50.00 9/18 No 0.65 0.75 0.60 0.00 0.00% 5,629 19,269 0.48 -0.17 3 21 None
PLTR Options Chain 179.94 Call 190.00 9/04 No 1.67 1.75 1.72 -1.19 -40.90% 5,620 4,534 0.49 0.22 11 52 None
SPCX Options Chain 136.97 Put 134.00 8/28 No 3.10 3.20 3.15 +0.20 +6.78% 5,594 1,711 0.66 -0.41 5 35 None
MSTR Options Chain 119.25 Put 115.00 8/28 No 1.62 1.77 1.75 -1.53 -46.65% 5,578 1,766 0.91 -0.24 4 54 None
MARA Options Chain 11.26 Put 10.50 8/28 No 0.16 0.18 0.17 -0.09 -34.62% 5,572 1,911 1.04 -0.21 3 40 None
CMG Options Chain 36.87 Put 37.50 9/18 No 1.05 1.30 1.09 -0.71 -39.45% 5,569 5,236 0.37 -0.42 11 54 None
TSLA Options Chain 362.86 Call 400.00 8/28 No 0.13 0.14 0.14 -0.60 -81.09% 5,567 10,424 0.62 0.02 8 57 None
XPEV Options Chain 12.19 Call 12.50 8/28 Yes 0.03 0.08 0.08 -0.35 -81.40% 5,563 3,083 0.72 0.07 12 41 None
NVDA Options Chain 214.72 Put 197.50 8/28 Yes 1.97 1.99 2.00 +0.95 +90.48% 5,556 1,817 0.73 -0.21 17 63 None
GOOGL Options Chain 344.82 Call 355.00 8/26 No 0.76 0.83 0.83 +0.01 +1.22% 5,547 635 0.30 0.19 15 73 None
SKM Options Chain 40.35 Call 40.00 10/16 No 4.00 4.40 4.30 -0.08 -1.83% 5,538 310 0.69 0.55 13 48 None
MRNA Options Chain 145.13 Call 200.00 8/28 No 0.21 0.28 0.28 -0.74 -72.55% 5,509 5,680 1.73 0.03 10 45 None
PRU Options Chain 121.15 Call 110.00 9/18 No 10.90 13.50 11.80 +0.90 +8.26% 5,493 1,218 0.41 0.96 13 58 None
TSLA Options Chain 362.86 Call 370.00 8/31 No 1.63 1.67 1.66 -4.87 -74.58% 5,486 1,102 0.43 0.17 8 57 None
PLTR Options Chain 179.94 Call 220.00 9/18 No 0.47 0.50 0.50 -0.38 -43.19% 5,482 10,739 0.50 0.07 11 52 None
SPCX Options Chain 136.97 Put 132.00 8/28 No 2.29 2.31 2.30 +0.11 +5.03% 5,469 3,151 0.66 -0.33 5 35 None
NVDA Options Chain 214.72 Call 212.50 8/31 Yes 5.25 5.35 5.30 -2.88 -35.21% 5,464 163 0.58 0.45 17 63 None
NU Options Chain 14.59 Call 15.00 8/28 No 0.15 0.18 0.17 +0.04 +30.77% 5,457 10,559 0.42 0.37 13 54 None
MPT Options Chain 4.12 Call 5.00 1/15 No 0.07 0.10 0.07 -0.02 -22.23% 5,450 19,096 0.34 0.19 3 15 None
BULL Options Chain 8.79 Call 10.00 8/28 No 0.02 0.03 0.03 -0.02 -40.00% 5,449 7,407 0.99 0.05 3 16 None
BABA Options Chain 119.00 Call 130.00 10/16 No 4.15 4.20 4.20 -0.33 -7.29% 5,444 8,772 0.46 0.34 11 58 None
JNJ Options Chain 270.24 Call 180.00 9/18 No 91.65 94.20 93.20 +3.03 +3.36% 5,400 1,184 1.06 1.00 11 71 None
MU Options Chain 963.68 Call 915.00 8/26 No 17.05 17.50 17.20 -41.49 -70.70% 5,396 14 0.65 0.47 16 75 None
TSM Options Chain 418.95 Call 430.00 9/18 No 6.70 7.00 7.10 -3.62 -33.77% 5,395 14,051 0.34 0.32 20 61
Dividend Stock List
BAC Options Chain 61.79 Put 62.00 8/28 No 0.35 0.43 0.40 -0.42 -51.22% 5,394 2,593 0.21 -0.37 9 65 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
SOFI Options Chain 18.91 Put 17.50 8/28 No 0.11 0.12 0.12 +0.02 +20.00% 5,377 10,744 0.55 -0.20 10 50 None
ONDS Options Chain 8.71 Call 8.50 8/28 No 0.19 0.20 0.19 -0.28 -59.58% 5,353 2,690 0.89 0.38 9 38 None
SERV Options Chain 4.98 Call 5.00 10/16 No 0.40 0.47 0.44 -0.22 -33.34% 5,346 35 0.80 0.46 3 15 None
XPOF Options Chain 5.19 Put 5.00 9/18 No 0.15 0.30 0.25 -0.05 -16.67% 5,332 31 0.62 -0.38 8 26 None
NVDA Options Chain 214.72 Call 230.00 8/31 Yes 1.14 1.16 1.15 -0.89 -43.63% 5,330 3,477 0.59 0.14 17 63 None
SOUN Options Chain 7.32 Call 7.50 8/28 No 0.07 0.08 0.08 -0.09 -52.95% 5,330 5,250 0.78 0.23 3 16 None
INTC Options Chain 89.86 Put 80.00 9/18 No 2.22 2.29 2.24 +0.36 +19.15% 5,324 30,901 0.59 -0.26 5 54 None
BABA Options Chain 119.00 Call 125.00 8/28 No 0.59 0.65 0.64 -0.39 -37.87% 5,324 8,664 0.54 0.17 11 58 None
TSLA Options Chain 362.86 Put 335.00 8/26 No 0.77 0.79 0.78 +0.34 +77.28% 5,322 556 0.50 -0.15 8 57 None
JNJ Options Chain 270.24 Call 295.00 9/18 No 0.27 0.91 0.72 % 5,319 0 0.22 0.09 11 71 None
SERV Options Chain 4.98 Put 5.00 10/16 No 0.79 0.87 0.85 +0.19 +28.79% 5,316 20 0.83 -0.54 3 15 None
FLEX Options Chain 110.45 Put 105.00 9/18 No 5.70 6.60 6.23 +1.12 +21.92% 5,312 2,135 0.66 -0.41 10 53 None
NOK Options Chain 10.21 Put 10.00 8/28 No 0.28 0.30 0.28 +0.04 +16.67% 5,294 5,554 0.66 -0.50 11 47 None
OMDA Options Chain 23.89 Call 30.00 9/18 No 0.20 0.30 0.25 -0.30 -54.55% 5,286 121 0.67 0.13 3 14 None
NU Options Chain 14.59 Call 15.50 9/18 No 0.29 0.31 0.30 % 5,279 0 0.37 0.33 13 54 None
INTC Options Chain 89.86 Call 110.00 9/18 No 0.74 0.76 0.74 -0.46 -38.34% 5,279 51,959 0.67 0.11 5 54 None
HOOD Options Chain 108.13 Put 107.00 8/28 No 5.10 5.30 5.20 +1.50 +40.55% 5,278 366 0.74 -0.64 11 54 None
HOOD Options Chain 108.13 Call 120.00 8/28 No 0.17 0.19 0.17 -0.96 -84.96% 5,272 5,531 0.83 0.05 11 54 None
MSTR Options Chain 119.25 Call 124.00 8/28 No 4.25 4.40 4.32 +0.62 +16.76% 5,268 14,539 0.95 0.47 4 54 None
RKT Options Chain 13.93 Call 14.50 8/28 No 0.19 0.22 0.20 -0.01 -4.77% 5,257 11,530 0.66 0.33 6 55 None
XPEV Options Chain 12.19 Put 11.00 8/28 Yes 0.20 0.22 0.22 +0.09 +69.24% 5,249 4,680 0.61 -0.41 12 41 None
NVDA Options Chain 214.72 Call 300.00 9/18 Yes 0.08 0.09 0.09 -0.03 -25.00% 5,246 32,085 0.56 0.00 17 63 None
LYFT Options Chain 17.47 Call 20.00 12/18 No 1.20 1.29 1.30 +0.11 +9.25% 5,238 7,493 0.50 0.40 20 54
Growth Stock List
TSLA Options Chain 362.86 Call 390.00 8/28 No 0.22 0.23 0.23 -1.16 -83.46% 5,236 6,630 0.57 0.04 8 57 None
INTC Options Chain 89.86 Put 80.00 9/11 No 1.55 1.77 1.62 +0.31 +23.67% 5,232 1,086 0.58 -0.23 5 54 None
BABA Options Chain 119.00 Call 160.00 10/16 No 0.77 0.85 0.81 -0.07 -7.96% 5,231 55,042 0.52 0.08 11 58 None
BMNR Options Chain 23.56 Put 24.00 8/28 No 0.89 0.92 0.91 -0.90 -49.73% 5,230 157 0.97 -0.45 12 32 None
CIFR Options Chain 15.77 Put 12.50 9/18 No 0.41 0.73 0.50 % 5,228 0 1.14 -0.18 5 39 None
ORCL Options Chain 146.47 Call 145.00 8/28 No 2.80 2.91 2.85 -2.75 -49.11% 5,220 3,229 0.60 0.45 7 60 None
PDD Options Chain 88.38 Call 100.00 8/28 Yes 0.02 0.04 0.04 -0.41 -91.12% 5,218 9,394 0.59 0.01 13 56 None
GLXY Options Chain 23.64 Put 16.00 10/02 No 0.21 0.50 0.23 % 5,216 0 0.95 -0.09 5 42 None
TTWO Options Chain 240.15 Put 235.00 9/18 No 10.00 12.20 11.00 % 5,207 0 0.43 -0.46 3 55 None
NVDA Options Chain 214.72 Call 390.00 8/31 Yes 0.00 0.01 0.01 % 5,205 0 1.41 0.00 17 63 None
TTWO Options Chain 240.15 Put 205.00 9/18 No 1.00 1.80 1.65 % 5,204 0 0.44 -0.09 3 55 None
BMNR Options Chain 23.56 Call 30.00 10/16 No 1.43 1.49 1.46 % 5,198 0 0.88 0.35 12 32 None
BMNR Options Chain 23.56 Put 23.00 8/28 No 0.48 0.49 0.48 -0.65 -57.53% 5,193 572 0.96 -0.30 12 32 None
MU Options Chain 963.68 Call 950.00 8/28 No 13.10 13.50 13.45 -28.79 -68.16% 5,190 1,549 0.71 0.30 16 75 None
WMT Options Chain 103.70 Put 100.00 9/18 No 0.46 0.48 0.46 -0.55 -54.46% 5,180 15,483 0.23 -0.15 9 60 None
XIFR Options Chain 11.15 Call 11.00 9/18 No 0.60 0.75 0.65 +0.15 +30.00% 5,176 5,430 0.38 0.64 3 15 None
SPCX Options Chain 136.97 Put 120.00 8/28 No 0.20 0.22 0.21 -0.08 -27.59% 5,176 12,929 0.71 -0.04 5 35 None
CRWV Options Chain 87.85 Put 75.00 9/18 No 2.23 2.32 2.25 +0.15 +7.15% 5,175 14,927 0.77 -0.21 3 21 None
META Options Chain 552.95 Call 560.00 8/26 No 6.25 6.40 6.30 +2.30 +57.50% 5,175 320 0.36 0.42 10 67 None
NTSK Options Chain 14.51 Call 15.00 9/18 No 1.25 1.35 1.27 -0.39 -23.50% 5,157 1,447 1.11 0.48 3 17 None
RIOT Options Chain 19.83 Put 18.50 8/28 No 0.22 0.25 0.23 -0.17 -42.50% 5,155 1,433 0.98 -0.18 5 43 None
GDDY Options Chain 97.07 Call 90.00 2/19 No 18.80 20.70 19.35 +1.95 +11.21% 5,143 119 0.50 0.70 11 60 None
GDDY Options Chain 97.07 Call 92.50 2/19 No 17.30 19.20 17.95 +4.45 +32.97% 5,143 9 0.49 0.67 11 60 None
WFC Options Chain 83.84 Put 84.00 8/28 No 0.58 0.65 0.60 -0.49 -44.96% 5,143 2,036 0.26 -0.35 16 74 None
NTSK Options Chain 14.51 Call 17.50 9/18 No 0.60 0.65 0.62 -0.19 -23.46% 5,127 5,388 1.11 0.28 3 17 None
TSLA Options Chain 362.86 Call 352.50 8/28 No 5.05 5.15 5.10 -9.27 -64.51% 5,121 2,307 0.47 0.43 8 57 None
NVDA Options Chain 214.72 Call 230.00 9/04 Yes 1.58 1.60 1.58 -1.12 -41.49% 5,115 16,352 0.52 0.17 17 63 None
ONDS Options Chain 8.71 Call 10.00 8/28 No 0.02 0.03 0.02 -0.04 -66.67% 5,111 16,995 1.15 0.05 9 38 None
NVDA Options Chain 214.72 Put 170.00 9/18 Yes 0.63 0.65 0.64 +0.13 +25.49% 5,097 42,032 0.51 -0.07 17 63 None
MSTR Options Chain 119.25 Call 126.00 8/28 No 3.45 3.60 3.45 +0.40 +13.12% 5,063 1,239 0.96 0.41 4 54 None
MRVL Options Chain 237.04 Call 230.00 8/28 Yes 12.40 12.70 12.30 -4.50 -26.79% 5,060 3,081 1.26 0.50 10 60 None
INTC Options Chain 89.86 Call 115.00 9/18 No 0.48 0.56 0.50 -0.34 -40.48% 5,060 15,648 0.69 0.08 5 54 None
RIVN Options Chain 16.97 Call 19.00 8/28 No 0.03 0.05 0.03 -0.04 -57.15% 5,049 1,437 0.77 0.07 6 35 None
MU Options Chain 963.68 Put 800.00 8/28 No 1.33 1.43 1.36 +0.56 +70.00% 5,049 4,976 0.75 -0.05 16 75 None
INTC Options Chain 89.86 Put 86.00 9/04 No 2.96 3.20 3.01 +0.64 +27.01% 5,043 5,122 0.62 -0.42 5 54 None
BAC Options Chain 61.79 Call 62.00 8/28 No 0.74 0.80 0.79 +0.22 +38.60% 5,041 4,002 0.22 0.63 9 65 None
CRCL Options Chain 88.53 Call 90.00 8/28 No 2.51 2.70 2.65 -0.50 -15.88% 5,033 4,691 0.98 0.42 3 21 None
PBR Options Chain 19.15 Call 20.00 11/20 No 0.76 0.83 0.81 -0.21 -20.59% 5,030 4,603 0.42 0.35 17 51 None
TEVA Options Chain 37.34 Put 34.00 10/16 No 0.63 0.71 0.67 +0.06 +9.84% 5,025 15 0.35 -0.24 8 47 None
CVNA Options Chain 69.80 Put 72.00 9/18 No 3.75 4.15 4.33 -1.02 -19.07% 5,020 1,357 0.56 -0.45 8 51 None
ERII Options Chain 7.89 Put 7.50 11/20 No 0.60 0.90 0.75 +0.10 +15.39% 5,020 17,570 0.63 -0.37 13 32 None
WULF Options Chain 15.64 Call 22.00 10/16 No 0.46 0.61 0.58 -0.04 -6.46% 5,016 12,532 0.91 0.22 2 38 None
FLNC Options Chain 11.34 Call 25.00 11/20 No 0.10 0.25 0.15 -0.02 -11.77% 5,012 5,890 1.02 0.08 6 31 None
WOLF Options Chain 25.76 Put 17.50 9/18 No 0.08 0.37 0.35 +0.11 +45.84% 5,011 50,690 1.06 -0.09 11 36 None
TEVA Options Chain 37.34 Call 39.00 10/16 No 1.01 1.24 1.12 -0.25 -18.25% 5,006 56 0.33 0.37 8 47 None
MSTR Options Chain 119.25 Call 135.00 8/28 No 1.33 1.47 1.30 -0.15 -10.35% 5,005 1,975 1.02 0.20 4 54 None
NIO Options Chain 4.63 Call 5.00 8/28 No 0.00 0.01 0.01 -0.01 -50.00% 5,003 10,759 0.80 0.02 9 29 None
BEKE Options Chain 17.75 Put 15.00 9/18 Yes 0.00 0.05 0.04 -0.01 -20.00% 5,001 362 0.44 -0.01 15 50 None
MSTR Options Chain 119.25 Call 120.00 8/28 No 5.95 6.35 6.15 +1.08 +21.31% 4,981 12,312 0.93 0.60 4 54 None
TSLA Options Chain 362.86 Call 365.00 9/04 No 4.55 4.65 4.60 -6.28 -57.73% 4,979 3,088 0.44 0.29 8 57 None
INTC Options Chain 89.86 Call 95.00 8/26 No 0.11 0.12 0.11 -0.54 -83.08% 4,975 1,154 0.72 0.06 5 54 None
INTC Options Chain 89.86 Put 110.00 9/18 No 22.55 23.60 22.83 +1.90 +9.08% 4,972 18,609 0.73 -0.89 5 54 None
NVDA Options Chain 214.72 Call 275.00 9/18 Yes 0.20 0.21 0.20 -0.10 -33.34% 4,971 12,347 0.50 0.02 17 63 None
EXE Options Chain 96.06 Call 100.00 9/18 No 1.70 1.85 1.70 -0.12 -6.60% 4,957 7,811 0.31 0.35 3 21 None
FLEX Options Chain 110.45 Put 110.00 9/18 No 8.30 9.50 8.77 +1.02 +13.17% 4,933 5,016 0.66 -0.52 10 53 None
ONDS Options Chain 8.71 Put 8.00 8/28 No 0.17 0.18 0.18 +0.08 +80.00% 4,931 5,820 0.80 -0.36 9 38 None
BE Options Chain 201.00 Call 210.00 8/28 No 5.75 6.05 5.80 +0.24 +4.32% 4,913 668 1.01 0.42 5 54 None
CLF Options Chain 11.32 Call 12.00 8/28 No 0.11 0.15 0.13 -0.03 -18.75% 4,902 2,487 0.79 0.23 5 30 None
MU Options Chain 963.68 Call 1,300.00 9/18 No 2.25 2.39 2.26 -2.64 -53.88% 4,901 4,750 0.72 0.03 16 75 None
MSFT Options Chain 483.24 Call 500.00 8/28 No 1.85 1.95 1.87 +0.33 +21.43% 4,900 5,931 0.29 0.23 14 72 None
IREN Options Chain 41.88 Put 39.00 8/28 Yes 2.07 2.15 2.12 +0.60 +39.48% 4,897 1,200 1.54 -0.41 9 42 None
NVDA Options Chain 214.72 Put 190.00 8/31 Yes 0.93 0.94 0.91 +0.36 +65.46% 4,897 1,332 0.59 -0.10 17 63 None
SPCX Options Chain 136.97 Call 150.00 9/18 No 3.25 3.30 3.24 -1.01 -23.77% 4,891 37,720 0.59 0.29 5 35 None
SNDK Options Chain 1,596.08 Put 1,300.00 8/28 No 5.80 6.00 5.90 +3.95 +202.57% 4,880 1,008 0.95 -0.07 3 22 None
RIOT Options Chain 19.83 Call 25.00 8/28 No 0.03 0.05 0.04 -0.03 -42.86% 4,879 4,662 1.15 0.04 5 43 None
WULF Options Chain 15.64 Call 20.00 9/18 No 0.30 0.32 0.31 -0.03 -8.83% 4,873 20,856 0.90 0.19 2 38 None
BAC Options Chain 61.79 Call 65.00 9/18 No 0.33 0.36 0.34 +0.07 +25.93% 4,864 57,903 0.19 0.20 9 65 None
SPCX Options Chain 136.97 Call 141.00 8/28 No 1.61 1.64 1.58 -1.16 -42.34% 4,860 2,331 0.68 0.31 5 35 None
NVDA Options Chain 214.72 Put 140.00 9/18 Yes 0.17 0.19 0.18 0.00 0.00% 4,858 53,583 0.72 -0.01 17 63 None
PRU Options Chain 121.15 Call 100.00 9/18 No 21.40 22.60 22.31 +1.31 +6.24% 4,854 947 0.60 1.00 13 58 None
TSLA Options Chain 362.86 Call 370.00 9/11 No 5.30 5.35 5.37 -5.63 -51.19% 4,847 2,103 0.41 0.29 8 57 None
TE Options Chain 4.42 Call 4.00 8/28 No 0.40 0.45 0.40 -0.15 -27.28% 4,844 293 1.23 0.77 3 15 None
CRML Options Chain 7.08 Call 10.00 11/20 No 0.45 0.55 0.45 -0.15 -25.00% 4,839 7,563 1.04 0.29 3 16 None
SPCX Options Chain 136.97 Call 134.00 8/28 No 4.20 4.30 4.27 -1.71 -28.60% 4,832 1,063 0.66 0.59 5 35 None
RKT Options Chain 13.93 Call 18.00 9/18 No 0.04 0.06 0.05 0.00 0.00% 4,820 30,030 0.57 0.06 6 55 None
MRNA Options Chain 145.13 Call 140.00 8/28 No 7.35 7.85 7.25 -5.39 -42.65% 4,817 3,535 1.31 0.51 10 45 None
ASST Options Chain 18.63 Call 27.00 10/16 No 1.15 1.39 1.25 +0.35 +38.89% 4,803 50,527 1.09 0.29 9 28 None
PYPL Options Chain 61.56 Call 65.00 8/28 No 0.19 0.25 0.21 -0.28 -57.15% 4,803 14,145 0.47 0.17 14 60 None
MU Options Chain 963.68 Call 920.00 8/26 No 14.85 15.30 15.11 -40.49 -72.83% 4,801 56 0.66 0.42 16 75 None
CIFR Options Chain 15.77 Call 20.00 8/28 No 0.03 0.04 0.04 -0.04 -50.00% 4,793 3,412 1.38 0.04 5 39 None
CRCL Options Chain 88.53 Put 90.00 8/28 No 4.80 5.10 5.00 -0.10 -1.97% 4,786 474 1.00 -0.58 3 21 None
MARA Options Chain 11.26 Call 13.00 9/18 No 0.51 0.53 0.49 +0.02 +4.26% 4,785 21,464 0.90 0.34 3 40 None
CVE Options Chain 33.00 Put 31.00 10/16 No 1.20 1.40 1.25 +0.10 +8.70% 4,778 66 0.38 -0.38 11 59 None
NVDA Options Chain 214.72 Put 110.00 8/28 Yes 0.00 0.01 0.01 0.00 0.00% 4,775 1,559 2.02 0.00 17 63 None
TSLA Options Chain 362.86 Put 352.50 8/28 No 8.75 8.85 8.73 +4.83 +123.85% 4,770 849 0.47 -0.57 8 57 None
SOFI Options Chain 18.91 Put 19.00 8/28 No 0.85 0.88 0.84 +0.30 +55.56% 4,766 8,115 0.60 -0.70 10 50 None
SPCX Options Chain 136.97 Call 147.00 8/28 No 0.64 0.66 0.65 -0.66 -50.39% 4,763 1,544 0.70 0.15 5 35 None
MU Options Chain 963.68 Put 900.00 8/28 No 20.05 20.40 20.44 +12.04 +143.34% 4,763 2,902 0.69 -0.42 16 75 None
CYPH Options Chain 1.62 Call 2.00 9/18 No 0.15 0.25 0.15 +0.03 +25.00% 4,754 823 1.80 0.41 3 14 None
BMNR Options Chain 23.56 Call 30.00 9/18 No 0.62 0.68 0.68 +0.23 +51.12% 4,752 8,328 0.92 0.22 12 32 None
SOFI Options Chain 18.91 Call 20.50 9/11 No 0.19 0.21 0.19 -0.16 -45.72% 4,749 2,416 0.51 0.19 10 50 None
BABA Options Chain 119.00 Call 130.00 8/28 No 0.16 0.21 0.20 -0.20 -50.00% 4,743 10,056 0.57 0.06 11 58 None
MRNA Options Chain 145.13 Put 100.00 8/28 No 0.08 0.12 0.09 -0.21 -70.00% 4,742 10,271 1.47 -0.01 10 45 None
NVTS Options Chain 12.97 Call 16.00 9/18 No 0.24 0.30 0.28 -0.15 -34.89% 4,736 8,709 0.94 0.22 7 36 None
SOFI Options Chain 18.91 Call 21.00 8/28 No 0.02 0.03 0.03 -0.03 -50.00% 4,718 10,469 0.73 0.04 10 50 None
NVDA Options Chain 214.72 Call 255.00 9/18 Yes 0.54 0.56 0.55 -0.29 -34.53% 4,713 15,832 0.45 0.06 17 63 None
SNDK Options Chain 1,596.08 Call 1,800.00 8/28 No 2.50 2.60 2.50 -9.92 -79.88% 4,711 2,177 1.01 0.05 3 22 None
BSX Options Chain 50.37 Call 60.00 11/20 No 1.00 1.15 1.08 -0.47 -30.33% 4,701 8,197 0.42 0.21 8 55 None
STUB Options Chain 6.68 Call 6.50 9/04 No 0.35 0.45 0.40 -0.05 -11.12% 4,687 5,379 0.68 0.65 3 16 None
OPEN Options Chain 3.53 Put 3.50 8/28 No 0.11 0.12 0.12 +0.02 +20.00% 4,678 6,079 0.68 -0.53 5 31 None
SOFI Options Chain 18.91 Call 19.00 9/18 No 0.68 0.70 0.70 -0.32 -31.38% 4,675 24,842 0.50 0.43 10 50 None
MSTR Options Chain 119.25 Call 123.00 8/28 No 4.70 4.80 4.62 +0.58 +14.36% 4,630 20,670 0.94 0.50 4 54 None
NXE Options Chain 10.22 Call 12.00 9/18 No 0.25 0.35 0.30 -0.04 -11.77% 4,619 14,269 0.60 0.30 7 40 None
CYPH Options Chain 1.62 Call 2.00 10/16 No 0.20 0.30 0.25 % 4,615 0 1.40 0.51 3 14 None
INTC Options Chain 89.86 Call 91.00 8/26 No 0.48 0.51 0.51 -1.26 -71.19% 4,596 1,560 0.67 0.20 5 54 None
GOOG Options Chain 341.75 Call 345.00 8/28 No 4.30 4.50 4.39 +0.69 +18.65% 4,595 1,923 0.30 0.51 11 65 None
NVDA Options Chain 214.72 Put 215.00 9/11 Yes 11.45 11.60 11.46 +2.81 +32.49% 4,593 1,163 0.45 -0.58 17 63 None
ASST Options Chain 18.63 Call 20.00 8/28 No 0.79 1.08 0.99 +0.48 +94.12% 4,572 1,955 1.23 0.50 9 28 None
BABA Options Chain 119.00 Call 122.00 8/28 No 1.15 1.20 1.23 -0.57 -31.67% 4,564 5,257 0.51 0.30 11 58 None