Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 213.05 Call 230.00 8/28 Yes 1.42 1.44 1.42 +0.45 +46.40% 185,084 78,303 0.85 0.17 17 63 None
TSLA Options Chain 348.95 Call 355.00 8/26 No 1.40 1.41 1.42 -0.86 -37.72% 159,657 3,152 0.44 0.29 8 58 None
NVDA Options Chain 213.05 Call 240.00 8/28 Yes 0.44 0.45 0.44 +0.07 +18.92% 151,333 60,801 0.84 0.07 17 63 None
TSLA Options Chain 348.95 Put 350.00 8/26 No 3.00 3.05 3.05 -2.00 -39.61% 123,844 2,712 0.44 -0.48 8 58 None
TSLA Options Chain 348.95 Call 360.00 8/26 No 0.54 0.55 0.55 -0.63 -53.39% 121,572 7,326 0.46 0.14 8 58 None
TSLA Options Chain 348.95 Call 352.50 8/26 No 2.15 2.18 2.20 -0.90 -29.04% 110,761 1,821 0.43 0.40 8 58 None
TSLA Options Chain 348.95 Put 352.50 8/26 No 4.40 4.50 4.44 -1.91 -30.08% 81,381 1,818 0.44 -0.60 8 58 None
PBR Options Chain 17.85 Call 21.00 11/20 No 0.37 0.49 0.49 -0.03 -5.77% 80,293 4,892 0.40 0.26 13 51 None
PBR Options Chain 17.85 Call 24.00 11/20 No 0.11 0.22 0.16 -0.06 -27.28% 80,098 5,578 0.42 0.10 13 51 None
TSLA Options Chain 348.95 Call 357.50 8/26 No 0.87 0.89 0.87 -0.82 -48.53% 79,060 2,050 0.45 0.20 8 58 None
NVDA Options Chain 213.05 Call 215.00 8/28 Yes 5.45 5.55 5.51 +1.71 +45.00% 67,536 28,038 0.83 0.47 17 63 None
TSLA Options Chain 348.95 Put 345.00 8/26 No 1.17 1.20 1.17 -1.59 -57.61% 67,214 1,517 0.43 -0.24 8 58 None
AAPL Options Chain 310.66 Call 312.50 8/26 No 0.63 0.67 0.66 -0.75 -53.20% 63,972 3,689 0.25 0.28 8 61 None
VALE Options Chain 15.33 Call 18.00 11/20 No 0.30 0.33 0.31 +0.06 +24.00% 62,510 9 0.36 0.21 9 54 None
NVDA Options Chain 213.05 Call 212.50 8/28 Yes 6.55 6.65 6.60 +1.95 +41.94% 58,218 6,370 0.82 0.53 17 63 None
TSLA Options Chain 348.95 Call 350.00 8/26 No 3.20 3.30 3.25 -0.85 -20.74% 56,926 2,762 0.43 0.52 8 58 None
TSLA Options Chain 348.95 Call 362.50 8/26 No 0.34 0.35 0.35 -0.50 -58.83% 55,235 2,193 0.48 0.09 8 58 None
TSLA Options Chain 348.95 Call 365.00 8/26 No 0.22 0.23 0.22 -0.39 -63.94% 53,179 2,766 0.50 0.06 8 58 None
AAPL Options Chain 310.66 Call 315.00 8/26 No 0.24 0.27 0.27 -0.49 -64.48% 52,867 5,714 0.27 0.13 8 61 None
TSLA Options Chain 348.95 Put 347.50 8/26 No 1.94 1.95 1.95 -1.85 -48.69% 50,687 1,337 0.43 -0.35 8 58 None
NVDA Options Chain 213.05 Call 220.00 8/28 Yes 3.65 3.75 3.70 +1.26 +51.64% 50,409 57,140 0.84 0.35 17 63 None
NVDA Options Chain 213.05 Call 225.00 8/28 Yes 2.34 2.38 2.38 +0.84 +54.55% 48,014 45,737 0.85 0.25 17 63 None
AAPL Options Chain 310.66 Call 310.00 8/26 No 1.53 1.60 1.55 -1.04 -40.16% 47,234 1,854 0.25 0.51 8 61 None
TSLA Options Chain 348.95 Put 355.00 8/26 No 6.10 6.25 6.12 -2.05 -25.10% 45,525 2,357 0.45 -0.71 8 58 None
AAPL Options Chain 310.66 Put 307.50 8/26 No 0.71 0.75 0.70 -0.48 -40.68% 42,662 2,032 0.25 -0.27 8 61 None
NVDA Options Chain 213.05 Put 210.00 8/28 Yes 4.75 4.85 4.80 -2.29 -32.30% 40,674 19,451 0.81 -0.40 17 63 None
NVDA Options Chain 213.05 Call 210.00 8/28 Yes 7.85 8.00 7.92 +2.27 +40.18% 40,015 27,820 0.82 0.60 17 63 None
WBD Options Chain 28.90 Put 25.00 10/16 No 0.16 0.20 0.20 +0.04 +25.00% 37,614 183,134 0.32 -0.08 3 19 None
PLTR Options Chain 172.73 Call 180.00 8/28 No 1.00 1.01 1.00 -1.27 -55.95% 36,770 22,772 0.54 0.21 11 52 None
SPCX Options Chain 137.95 Call 140.00 8/28 No 2.28 2.32 2.30 +0.47 +25.69% 36,130 15,272 0.65 0.40 5 35 None
NVDA Options Chain 213.05 Call 235.00 8/28 Yes 0.82 0.83 0.83 +0.23 +38.34% 35,872 34,046 0.85 0.11 17 63 None
AAPL Options Chain 310.66 Put 310.00 8/26 No 1.63 1.71 1.66 -0.46 -21.70% 35,559 1,734 0.25 -0.49 8 61 None
NVDA Options Chain 213.05 Call 242.50 8/28 Yes 0.32 0.34 0.33 +0.02 +6.46% 33,518 30,401 0.85 0.06 17 63 None
NFLX Options Chain 82.23 Call 82.00 8/28 No 1.22 1.26 1.25 +0.78 +165.96% 33,321 9,190 0.37 0.55 6 56 None
SNAP Options Chain 5.92 Call 6.00 8/28 No 0.11 0.13 0.13 +0.10 +333.34% 32,859 22,716 0.75 0.44 8 31 None
TSLA Options Chain 348.95 Call 370.00 8/26 No 0.10 0.11 0.11 -0.19 -63.34% 32,186 4,524 0.54 0.03 8 58 None
WBD Options Chain 28.90 Put 28.00 10/16 No 0.47 0.50 0.50 0.00 0.00% 31,226 8,419 0.21 -0.32 3 19 None
AAPL Options Chain 310.66 Call 317.50 8/26 No 0.09 0.11 0.10 -0.28 -73.69% 31,058 3,291 0.28 0.05 8 61 None
SOFI Options Chain 19.00 Call 19.00 8/28 No 0.42 0.43 0.42 +0.25 +147.06% 30,704 23,583 0.62 0.51 10 46 None
AAPL Options Chain 310.66 Put 305.00 8/26 No 0.29 0.30 0.29 -0.30 -50.85% 29,029 3,537 0.27 -0.14 8 61 None
XE Options Chain 19.11 Call 35.00 9/18 No 0.20 0.30 0.25 +0.15 +150.00% 28,881 13 1.50 0.05 3 18 None
PLTR Options Chain 172.73 Call 190.00 8/28 No 0.16 0.17 0.16 -0.27 -62.80% 28,602 22,171 0.60 0.04 11 52 None
AMZN Options Chain 262.60 Put 260.00 8/26 No 1.15 1.18 1.18 -0.31 -20.81% 28,475 1,883 0.28 -0.41 9 61 None
TSLA Options Chain 348.95 Call 360.00 8/28 No 2.34 2.38 2.38 -0.39 -14.08% 27,640 9,621 0.46 0.27 8 58 None
NVDA Options Chain 213.05 Call 222.50 8/28 Yes 2.95 3.00 2.99 +1.04 +53.34% 27,412 53,466 0.85 0.30 17 63 None
MARA Options Chain 11.18 Put 11.00 9/04 No 0.29 0.38 0.34 -0.30 -46.88% 27,247 4,237 0.91 -0.28 3 40 None
PLTR Options Chain 172.73 Put 170.00 8/28 No 2.06 2.16 2.14 +0.48 +28.92% 27,131 7,921 0.54 -0.36 11 52 None
SPCX Options Chain 137.95 Call 210.00 9/18 No 0.19 0.22 0.21 +0.05 +31.25% 26,998 9,697 0.77 0.00 5 35 None
AMZN Options Chain 262.60 Call 265.00 8/26 No 0.35 0.38 0.36 -0.86 -70.50% 26,632 3,187 0.31 0.16 9 61 None
TSLA Options Chain 348.95 Put 340.00 8/26 No 0.38 0.39 0.38 -1.01 -72.67% 26,458 2,419 0.45 -0.10 8 58 None
SMCI Options Chain 35.10 Call 40.00 8/28 No 0.63 0.65 0.64 +0.52 +433.34% 25,908 10,347 0.95 0.30 19 57 None
AAPL Options Chain 310.66 Call 320.00 8/26 No 0.04 0.05 0.04 -0.14 -77.78% 25,550 14,567 0.31 0.02 8 61 None
TSLA Options Chain 348.95 Put 342.50 8/26 No 0.68 0.69 0.68 -1.30 -65.66% 25,239 1,413 0.44 -0.16 8 58 None
SOFI Options Chain 19.00 Call 20.00 9/18 No 0.62 0.64 0.64 +0.27 +72.98% 25,089 47,235 0.53 0.38 10 46 None
WMT Options Chain 106.49 Call 110.00 8/28 No 0.06 0.07 0.07 -0.14 -66.67% 25,066 24,352 0.29 0.05 9 60 None
TSLA Options Chain 348.95 Call 355.00 8/28 No 3.75 3.85 3.85 -0.40 -9.42% 24,997 5,492 0.46 0.39 8 58 None
AMZN Options Chain 262.60 Call 262.50 8/26 No 0.96 1.00 0.98 -1.28 -56.64% 24,791 2,634 0.30 0.34 9 61 None
SOFI Options Chain 19.00 Call 20.00 8/28 No 0.09 0.10 0.10 +0.05 +100.00% 24,578 35,097 0.59 0.18 10 46 None
NVDA Options Chain 213.05 Put 200.00 8/28 Yes 1.58 1.61 1.60 -1.22 -43.27% 24,568 32,374 0.81 -0.18 17 63 None
MARA Options Chain 11.18 Put 12.50 9/04 No 1.03 1.14 1.08 -0.43 -28.48% 23,494 115 0.90 -0.60 3 40 None
NVDA Options Chain 213.05 Call 227.50 8/28 Yes 1.84 1.87 1.86 +0.64 +52.46% 23,195 32,536 0.85 0.21 17 63 None
PFE Options Chain 28.57 Put 27.00 9/18 No 0.15 0.18 0.15 -0.06 -28.58% 22,088 74,152 0.24 -0.16 9 58 None
BBWI Options Chain 19.45 Put 17.00 8/28 Yes 0.80 0.85 0.85 +0.60 +240.00% 21,586 403 1.80 -0.38 15 49 None
SOFI Options Chain 19.00 Call 19.50 8/28 No 0.22 0.23 0.23 +0.14 +155.56% 21,537 28,747 0.62 0.32 10 46 None
UPS Options Chain 105.14 Call 109.00 8/28 No 0.09 0.13 0.09 +0.06 +200.00% 21,504 326 0.27 0.17 11 61 None
NVDA Options Chain 213.05 Call 245.00 8/28 Yes 0.23 0.25 0.22 -0.02 -8.34% 21,449 17,366 0.85 0.04 17 63 None
NFLX Options Chain 82.23 Call 83.00 8/28 No 0.78 0.79 0.78 +0.48 +160.00% 21,259 8,106 0.37 0.40 6 56 None
SPCX Options Chain 137.95 Call 138.00 8/28 No 3.10 3.20 3.20 +0.75 +30.62% 20,965 3,693 0.64 0.50 5 35 None
RXT Options Chain 3.40 Call 7.00 1/15 No 0.25 0.35 0.30 +0.25 +500.00% 20,894 20,279 1.16 0.26 9 26 None
NVDA Options Chain 213.05 Put 212.50 8/28 Yes 5.95 6.05 6.01 -2.54 -29.71% 20,861 6,449 0.82 -0.47 17 63 None
SMR Options Chain 9.81 Put 11.00 10/16 No 1.96 2.07 2.01 -0.38 -15.90% 20,540 12 0.88 -0.57 3 16 None
GRAB Options Chain 3.51 Put 4.00 1/15 No 0.62 0.71 0.66 -0.06 -8.34% 20,042 5,802 0.50 -0.55 13 36 None
NVDA Options Chain 213.05 Put 195.00 8/28 Yes 0.83 0.85 0.84 -0.77 -47.83% 19,822 21,199 0.82 -0.10 17 63 None
IREN Options Chain 39.55 Call 60.00 8/28 Yes 0.03 0.04 0.04 -0.02 -33.34% 19,716 8,106 1.78 0.01 10 44 None
JBLU Options Chain 4.95 Call 6.00 9/18 No 0.05 0.07 0.06 +0.03 +100.00% 19,687 126,573 0.58 0.17 8 25 None
TSLA Options Chain 348.95 Put 345.00 8/28 No 3.30 3.40 3.35 -1.30 -27.96% 19,673 2,943 0.45 -0.34 8 58 None
SPCX Options Chain 137.95 Call 145.00 8/28 No 0.96 0.99 0.96 +0.11 +12.95% 19,607 10,607 0.67 0.20 5 35 None
HOOD Options Chain 103.49 Call 110.00 8/28 No 4.10 4.25 4.20 +3.08 +275.00% 19,404 15,695 0.74 0.63 11 54 None
NVDA Options Chain 213.05 Call 250.00 8/28 Yes 0.13 0.14 0.14 -0.03 -17.65% 19,139 26,802 0.86 0.02 17 63 None
TSLA Options Chain 348.95 Call 367.50 8/26 No 0.14 0.15 0.15 -0.29 -65.91% 19,072 1,711 0.51 0.04 8 58 None
CLSK Options Chain 11.92 Call 13.00 8/28 No 0.35 0.38 0.36 +0.19 +111.77% 18,685 4,176 1.02 0.44 9 40 None
TSLA Options Chain 348.95 Put 350.00 8/28 No 5.45 5.55 5.50 -1.45 -20.87% 18,602 4,477 0.45 -0.48 8 58 None
TSLA Options Chain 348.95 Call 352.50 8/28 No 4.70 4.85 4.76 -0.44 -8.47% 18,346 3,196 0.45 0.45 8 58 None
RZLV Options Chain 2.96 Call 3.00 8/28 No 0.05 0.10 0.09 +0.04 +80.00% 18,276 2,235 0.80 0.48 3 15 None
NVDA Options Chain 213.05 Call 232.50 8/28 Yes 1.08 1.11 1.11 +0.34 +44.16% 18,171 51,237 0.85 0.14 17 63 None
NVDA Options Chain 213.05 Call 217.50 8/28 Yes 4.50 4.60 4.50 +1.45 +47.55% 18,009 11,267 0.83 0.41 17 63 None
NVDA Options Chain 213.05 Put 220.00 8/28 Yes 10.50 10.70 10.60 -3.32 -23.86% 17,961 11,703 0.83 -0.65 17 63 None
DHT Options Chain 19.74 Call 21.00 10/16 No 0.55 0.60 0.60 -0.24 -28.58% 17,579 1,998 0.40 0.32 12 51 None
TSLA Options Chain 348.95 Call 350.00 8/28 No 5.85 5.95 5.95 -0.25 -4.04% 17,477 6,608 0.45 0.52 8 58 None
MRNA Options Chain 139.08 Call 180.00 8/28 No 1.81 2.08 1.99 +1.41 +243.11% 17,372 2,175 1.47 0.19 10 45 None
INTC Options Chain 87.08 Call 90.00 8/28 No 1.28 1.33 1.29 -0.13 -9.16% 17,212 7,758 0.73 0.35 5 54 None
SNAP Options Chain 5.92 Call 6.00 9/04 No 0.21 0.23 0.23 +0.15 +187.50% 17,181 4,793 0.65 0.47 8 31 None
AMZN Options Chain 262.60 Call 265.00 8/28 No 1.40 1.45 1.45 -0.91 -38.56% 17,062 9,920 0.32 0.30 9 61 None
AAPL Options Chain 310.66 Call 315.00 8/28 No 1.12 1.20 1.21 -0.44 -26.67% 16,832 12,838 0.26 0.26 8 61 None
INTC Options Chain 87.08 Call 100.00 9/18 No 1.73 1.80 1.76 -0.01 -0.57% 16,706 57,188 0.63 0.23 5 54 None
AMD Options Chain 454.59 Call 500.00 8/28 No 3.75 3.85 3.85 +2.83 +277.46% 16,458 8,347 0.64 0.24 11 62 None
PLTR Options Chain 172.73 Call 185.00 8/28 No 0.38 0.39 0.39 -0.63 -61.77% 16,358 11,065 0.57 0.09 11 52 None
TSLA Options Chain 348.95 Put 357.50 8/26 No 8.00 8.25 8.10 -1.95 -19.41% 16,313 1,003 0.46 -0.80 8 58 None
DKS Options Chain 180.30 Call 150.00 9/18 Yes 0.80 0.90 0.90 -30.00 -97.09% 15,968 86 0.56 0.11 14 74 None
UBER Options Chain 80.35 Call 90.00 10/16 No 1.32 1.35 1.34 +0.18 +15.52% 15,864 3,809 0.35 0.22 11 62 None
NVDA Options Chain 213.05 Call 240.00 9/18 Yes 1.80 1.85 1.83 +0.50 +37.60% 15,830 62,181 0.43 0.17 17 63 None
AMD Options Chain 454.59 Call 480.00 8/26 No 5.15 5.45 5.15 +4.21 +447.88% 15,749 769 0.57 0.48 11 62 None
TSLA Options Chain 348.95 Call 347.50 8/26 No 4.60 4.75 4.68 -0.87 -15.68% 15,611 601 0.42 0.65 8 58 None
AAPL Options Chain 310.66 Call 320.00 8/28 No 0.36 0.40 0.40 -0.24 -37.50% 15,536 11,642 0.27 0.12 8 61 None
PLTR Options Chain 172.73 Call 175.00 8/28 No 2.40 2.46 2.42 -2.08 -46.23% 15,442 10,042 0.54 0.41 11 52 None
RKT Options Chain 14.30 Put 14.00 8/28 No 0.21 0.24 0.21 -0.14 -40.00% 15,271 1,458 0.68 -0.36 6 55 None
NFLX Options Chain 82.23 Call 81.00 8/28 No 1.82 1.87 1.84 +1.05 +132.92% 15,212 9,890 0.37 0.68 6 56 None
MARA Options Chain 11.18 Call 12.00 8/28 No 0.37 0.39 0.38 +0.18 +90.00% 15,134 25,283 1.04 0.46 3 40 None
MRNA Options Chain 139.08 Call 160.00 8/28 No 6.80 7.50 7.15 +5.38 +303.96% 15,126 1,643 1.36 0.50 10 45 None
HPQ Options Chain 28.56 Put 29.00 10/16 Yes 1.90 2.10 2.08 -0.44 -17.46% 15,065 1,949 0.50 -0.44 12 45 None
SMCI Options Chain 35.10 Call 45.00 8/28 No 0.05 0.07 0.07 +0.05 +250.00% 14,991 12,492 1.02 0.03 19 57 None
INTC Options Chain 87.08 Call 95.00 9/18 No 2.75 2.82 2.78 +0.02 +0.73% 14,931 12,787 0.61 0.34 5 54 None
MARA Options Chain 11.18 Call 12.50 8/28 No 0.20 0.22 0.22 +0.09 +69.24% 14,810 10,834 1.07 0.31 3 40 None
BULL Options Chain 8.52 Call 9.00 8/28 No 0.19 0.21 0.20 +0.08 +66.67% 14,796 10,376 0.73 0.47 3 16 None
QBTS Options Chain 18.74 Call 3.00 1/21 No 15.30 17.10 16.62 +0.65 +4.07% 14,687 1,857 1.58 0.98 7 39 None
SPCX Options Chain 137.95 Call 143.00 8/28 No 1.37 1.40 1.37 +0.21 +18.11% 14,658 5,198 0.66 0.27 5 35 None
NVDA Options Chain 213.05 Put 205.00 8/28 Yes 2.86 2.91 2.91 -1.72 -37.15% 14,500 13,879 0.81 -0.28 17 63 None
DKS Options Chain 180.30 Call 145.00 9/18 Yes 1.25 1.30 1.25 % 14,498 1 0.55 0.15 14 74 None
NVDA Options Chain 213.05 Put 207.50 8/28 Yes 3.70 3.80 3.77 -2.00 -34.67% 14,422 7,254 0.81 -0.34 17 63 None
SMCI Options Chain 35.10 Call 38.00 8/28 No 1.41 1.47 1.47 +1.17 +390.00% 14,236 12,750 0.97 0.54 19 57 None
AMZN Options Chain 262.60 Put 257.50 8/26 No 0.45 0.46 0.45 -0.33 -42.31% 14,212 1,568 0.29 -0.21 9 61 None
TSLA Options Chain 348.95 Put 352.50 8/28 No 6.75 6.95 6.84 -1.41 -17.10% 13,993 1,692 0.46 -0.55 8 58 None
MSTR Options Chain 122.60 Call 130.00 8/28 No 2.75 2.85 2.80 +0.48 +20.69% 13,953 21,826 0.89 0.40 4 54 None
DAL Options Chain 82.80 Call 87.00 8/28 No 0.21 0.26 0.25 +0.09 +56.25% 13,776 325 0.40 0.13 10 58 None
SPCX Options Chain 137.95 Call 150.00 8/28 No 0.39 0.40 0.40 +0.02 +5.27% 13,669 21,711 0.70 0.09 5 35 None
SPCX Options Chain 137.95 Call 145.00 9/18 No 4.95 5.10 5.04 +0.59 +13.26% 13,616 12,856 0.55 0.39 5 35 None
SNAP Options Chain 5.92 Call 6.00 10/16 No 0.48 0.51 0.50 +0.17 +51.52% 13,558 36,396 0.60 0.52 8 31 None
NFLX Options Chain 82.23 Call 85.00 8/28 No 0.26 0.27 0.27 +0.17 +170.00% 13,531 13,605 0.38 0.16 6 56 None
TSLA Options Chain 348.95 Call 345.00 8/26 No 6.30 6.50 6.43 -0.45 -6.55% 13,530 972 0.42 0.76 8 58 None
NVDA Options Chain 213.05 Call 227.50 9/04 Yes 2.61 2.66 2.66 +0.84 +46.16% 13,498 2,818 0.53 0.25 17 63 None
TSLA Options Chain 348.95 Call 370.00 8/28 No 0.83 0.85 0.84 -0.29 -25.67% 13,426 8,427 0.49 0.11 8 58 None
AS Options Chain 31.80 Call 35.00 10/16 No 0.95 1.00 0.97 +0.12 +14.12% 13,395 1,384 0.45 0.30 3 20 None
BULL Options Chain 8.52 Call 10.00 9/18 No 0.20 0.23 0.20 +0.05 +33.34% 13,348 34,592 0.62 0.26 3 16 None
AAPL Options Chain 310.66 Call 310.00 8/28 No 2.91 3.10 2.98 -0.72 -19.46% 13,331 21,334 0.26 0.52 8 61 None
TSLA Options Chain 348.95 Put 360.00 8/26 No 10.10 10.50 10.26 -1.64 -13.79% 13,151 1,551 0.47 -0.86 8 58 None
ARDX Options Chain 3.74 Put 4.00 1/15 No 0.60 1.00 0.80 -0.08 -9.10% 13,146 30,716 0.80 -0.38 9 34
Small Cap Stock List
WMT Options Chain 106.49 Call 106.00 8/28 No 0.68 0.73 0.71 -0.72 -50.35% 13,070 5,948 0.25 0.42 9 60 None
SOFI Options Chain 19.00 Call 18.50 8/28 No 0.72 0.74 0.73 +0.42 +135.49% 12,988 14,197 0.64 0.70 10 46 None
AMZN Options Chain 262.60 Call 267.50 8/26 No 0.13 0.14 0.14 -0.51 -78.47% 12,958 1,978 0.32 0.06 9 61 None
TSLA Options Chain 348.95 Call 365.00 8/28 No 1.40 1.43 1.42 -0.35 -19.78% 12,925 15,834 0.47 0.18 8 58 None
NVDA Options Chain 213.05 Put 115.00 8/28 Yes 0.00 0.02 0.01 0.00 0.00% 12,763 21,954 2.38 0.00 17 63 None
NVDA Options Chain 213.05 Put 190.00 8/28 Yes 0.43 0.45 0.45 -0.43 -48.87% 12,719 18,819 0.84 -0.05 17 63 None
TSLA Options Chain 348.95 Call 375.00 8/28 No 0.50 0.52 0.51 -0.19 -27.15% 12,689 7,001 0.50 0.07 8 58 None
NVDA Options Chain 213.05 Put 215.00 8/28 Yes 7.30 7.45 7.41 -2.79 -27.36% 12,641 11,647 0.82 -0.53 17 63 None
PLTR Options Chain 172.73 Put 165.00 8/28 No 0.82 0.84 0.81 +0.08 +10.96% 12,640 9,052 0.56 -0.17 11 52 None
PLTR Options Chain 172.73 Call 177.50 8/28 No 1.57 1.62 1.59 -1.66 -51.08% 12,487 7,747 0.54 0.30 11 52 None
NVDA Options Chain 213.05 Put 160.00 8/28 Yes 0.03 0.05 0.05 -0.01 -16.67% 12,485 6,081 1.28 0.00 17 63 None
NVDA Options Chain 213.05 Call 230.00 9/18 Yes 3.45 3.55 3.53 +0.95 +36.83% 12,438 43,982 0.42 0.26 17 63 None
INTC Options Chain 87.08 Call 110.00 11/20 Yes 4.75 5.00 4.90 -0.05 -1.01% 12,351 8,060 0.67 0.31 5 54 None
KSS Options Chain 18.36 Put 16.00 8/28 Yes 0.55 0.62 0.58 +0.23 +65.72% 12,285 1,179 2.12 -0.25 17 56 None
INTC Options Chain 87.08 Call 100.00 8/28 No 0.10 0.11 0.11 -0.02 -15.39% 12,283 23,909 0.83 0.04 5 54 None
PLTR Options Chain 172.73 Put 175.00 8/28 No 4.55 4.70 4.60 +1.11 +31.81% 12,148 5,347 0.54 -0.59 11 52 None
NVDA Options Chain 213.05 Call 240.00 10/16 Yes 4.00 4.10 4.07 +0.87 +27.19% 12,071 21,883 0.39 0.24 17 63 None
SMCI Options Chain 35.10 Call 41.00 8/28 No 0.38 0.42 0.41 +0.33 +412.50% 12,032 12,103 0.95 0.20 19 57 None
ONDS Options Chain 8.24 Put 9.00 10/16 No 1.30 1.48 1.44 -0.03 -2.05% 12,005 3,009 0.76 -0.56 9 38 None
T Options Chain 25.77 Put 25.00 8/28 No 0.03 0.05 0.02 -0.04 -66.67% 11,953 2,901 0.30 -0.06 14 67 None
MSTR Options Chain 122.60 Put 120.00 8/28 No 1.32 1.39 1.36 -2.08 -60.47% 11,939 2,586 0.87 -0.22 4 54 None
NVDA Options Chain 213.05 Call 207.50 8/28 Yes 9.30 9.45 9.36 +2.50 +36.45% 11,902 3,981 0.82 0.66 17 63 None
NKE Options Chain 39.48 Call 40.00 8/28 No 0.27 0.30 0.29 -0.84 -74.34% 11,857 11,924 0.34 0.35 14 59 None
XE Options Chain 19.11 Call 20.00 9/18 No 1.40 1.70 1.60 +0.53 +49.54% 11,755 5,180 0.95 0.48 3 18 None
PLTR Options Chain 172.73 Put 172.50 8/28 No 3.20 3.30 3.21 +0.80 +33.20% 11,700 4,467 0.55 -0.47 11 52 None
AMD Options Chain 454.59 Call 490.00 8/26 No 2.00 2.14 2.05 +1.72 +521.22% 11,685 727 0.59 0.23 11 62 None
COIN Options Chain 179.70 Call 200.00 8/28 No 1.54 1.55 1.55 +0.59 +61.46% 11,676 7,830 0.83 0.21 7 55 None
INTC Options Chain 87.08 Call 95.00 8/28 No 0.37 0.39 0.38 -0.08 -17.40% 11,650 15,423 0.77 0.13 5 54 None
CIFR Options Chain 15.34 Call 18.00 8/28 No 0.18 0.19 0.18 +0.04 +28.58% 11,631 11,861 1.23 0.18 5 39 None
AMZN Options Chain 262.60 Call 260.00 8/26 No 2.16 2.23 2.17 -1.50 -40.88% 11,522 1,773 0.32 0.59 9 61 None
AAPL Options Chain 310.66 Put 310.00 8/28 No 2.81 3.00 2.80 -0.35 -11.12% 11,503 9,092 0.26 -0.48 8 61 None
SNAP Options Chain 5.92 Call 5.50 8/28 No 0.44 0.47 0.45 +0.29 +181.25% 11,495 13,965 0.65 0.88 8 31 None
NVDA Options Chain 213.05 Call 460.00 1/15 Yes 0.16 0.21 0.17 +0.01 +6.25% 11,465 11,626 0.48 0.00 17 63 None
AMZN Options Chain 262.60 Call 242.50 8/28 No 18.40 19.20 18.83 -1.39 -6.88% 11,447 178 0.61 0.98 9 61 None
SPCX Options Chain 137.95 Put 135.00 8/28 No 1.78 1.81 1.81 -1.79 -49.73% 11,410 10,731 0.61 -0.34 5 35 None
SOUN Options Chain 7.04 Call 9.00 10/16 No 0.23 0.25 0.25 +0.01 +4.17% 11,373 5,630 0.75 0.25 3 16 None
NFLX Options Chain 82.23 Put 65.00 6/17 Yes 3.50 3.70 3.56 -0.34 -8.72% 11,313 5,924 0.41 -0.18 6 56 None
MRNA Options Chain 139.08 Call 200.00 8/28 No 0.66 0.67 0.67 +0.47 +235.00% 11,235 5,410 1.63 0.06 10 45 None
SNAP Options Chain 5.92 Call 7.00 10/16 No 0.20 0.22 0.22 +0.08 +57.15% 11,214 19,739 0.62 0.29 8 31 None
MARA Options Chain 11.18 Put 11.00 8/28 No 0.12 0.13 0.13 -0.27 -67.50% 11,189 5,360 1.01 -0.20 3 40 None
BB Options Chain 7.65 Call 8.50 8/28 No 0.02 0.03 0.03 0.00 0.00% 11,154 1,326 0.76 0.07 13 39 None
UAA Options Chain 5.37 Put 5.00 1/15 No 0.50 0.55 0.55 0.00 0.00% 11,139 60,059 0.51 -0.37 7 30 None
HOOD Options Chain 103.49 Call 115.00 8/28 No 1.83 1.87 1.86 +1.40 +304.35% 11,035 9,763 0.75 0.37 11 54 None
NVDA Options Chain 213.05 Call 220.00 9/18 Yes 6.35 6.50 6.43 +1.48 +29.90% 10,948 49,786 0.42 0.41 17 63 None
NFLX Options Chain 82.23 Call 125.00 6/17 Yes 2.28 2.80 2.74 +0.55 +25.12% 10,914 2,225 0.40 0.19 6 56 None
NVO Options Chain 46.97 Put 45.00 10/16 No 0.96 1.10 1.00 -0.36 -26.48% 10,893 28,172 0.36 -0.25 11 49 None
WBD Options Chain 28.90 Call 30.00 11/20 No 0.37 0.55 0.52 +0.07 +15.56% 10,872 2,073 0.16 0.39 3 19 None
AAPL Options Chain 310.66 Call 307.50 8/26 No 3.00 3.25 3.25 -0.87 -21.12% 10,843 1,701 0.26 0.73 8 61 None
SMR Options Chain 9.81 Call 10.00 8/28 No 0.28 0.30 0.27 +0.18 +200.00% 10,787 6,256 1.08 0.43 3 16 None
MU Options Chain 903.10 Call 1,000.00 8/28 No 4.50 4.70 4.63 +0.65 +16.34% 10,776 5,856 0.71 0.15 16 75 None
CORZ Options Chain 17.35 Call 20.00 9/04 No 0.11 0.29 0.26 +0.08 +44.45% 10,717 5,091 0.66 0.21 5 29 None
DIS Options Chain 110.54 Call 110.00 9/18 No 3.15 3.50 3.30 +0.27 +8.92% 10,662 15,380 0.21 0.62 10 62 None
DIS Options Chain 110.54 Call 115.00 10/16 No 2.60 2.70 2.68 +0.23 +9.39% 10,647 9,347 0.23 0.40 10 62 None
CORZ Options Chain 17.35 Call 17.00 9/04 No 1.17 1.78 1.50 +0.15 +11.12% 10,639 24 0.73 0.71 5 29 None
SOFI Options Chain 19.00 Put 18.50 8/28 No 0.21 0.22 0.21 -0.35 -62.50% 10,593 9,779 0.62 -0.30 10 46 None
HIMS Options Chain 31.15 Put 10.00 1/21 No 0.75 1.17 0.78 -0.04 -4.88% 10,558 1,739 0.87 -0.04 5 40 None
INTC Options Chain 87.08 Call 120.00 11/20 Yes 3.30 3.45 3.45 +0.05 +1.48% 10,478 31,252 0.69 0.23 5 54 None
IRD Options Chain 4.11 Call 7.50 9/18 No 0.10 2.80 0.15 +0.10 +200.00% 10,465 7 1.92 0.20 4 18 None
RKT Options Chain 14.30 Call 14.50 8/28 No 0.27 0.28 0.27 +0.04 +17.40% 10,412 15,001 0.74 0.42 6 55 None
NOK Options Chain 10.35 Call 12.00 12/18 Yes 0.88 0.97 0.94 +0.15 +18.99% 10,399 26,247 0.64 0.42 11 47 None
OSS Options Chain 11.05 Call 15.00 10/16 No 0.35 0.45 0.40 +0.05 +14.29% 10,387 1,240 0.85 0.24 11 31 None
CIFR Options Chain 15.34 Call 17.00 11/20 No 2.70 3.40 3.15 +0.40 +14.55% 10,380 4,636 1.05 0.57 5 39 None
NVDA Options Chain 213.05 Call 247.50 8/28 Yes 0.17 0.18 0.18 -0.01 -5.27% 10,342 10,818 0.85 0.03 17 63 None
DLO Options Chain 15.13 Call 17.00 12/18 No 0.95 1.15 1.06 +0.10 +10.42% 10,316 66,353 0.46 0.41 15 51 None
NVDA Options Chain 213.05 Call 250.00 9/18 Yes 0.93 0.96 0.95 +0.24 +33.81% 10,270 86,666 0.44 0.10 17 63 None
RR Options Chain 1.97 Call 2.00 8/28 No 0.08 0.10 0.09 +0.08 +800.00% 10,262 3,345 1.45 0.50 4 14 None
IRD Options Chain 4.11 Call 2.50 9/18 No 1.70 1.85 1.85 -0.15 -7.50% 10,222 621 1.99 0.89 4 18 None
TSLA Options Chain 348.95 Call 357.50 8/28 No 2.98 3.05 3.05 -0.40 -11.60% 10,209 1,669 0.46 0.32 8 58 None
AAL Options Chain 13.63 Call 15.50 9/18 No 0.16 0.20 0.18 +0.04 +28.58% 10,169 52 0.46 0.20 6 38 None
XE Options Chain 19.11 Put 20.00 9/18 No 1.85 2.80 2.36 -0.57 -19.46% 10,169 2,261 0.95 -0.52 3 18 None
DJT Options Chain 9.28 Call 16.00 11/20 No 0.31 0.35 0.30 0.00 0.00% 10,155 16,594 0.93 0.13 3 16 None
VG Options Chain 14.39 Call 17.50 10/16 No 0.30 0.45 0.35 -0.07 -16.67% 10,107 15,772 0.64 0.21 15 45 None
HPQ Options Chain 28.56 Put 29.00 9/18 Yes 1.47 1.65 1.71 -0.40 -18.96% 10,079 10,848 0.58 -0.43 12 45 None
USAS Options Chain 5.62 Call 5.00 9/18 No 0.80 0.85 0.81 +0.15 +22.73% 10,052 7,200 0.95 0.72 7 39 None
TSLA Options Chain 348.95 Call 380.00 8/28 No 0.31 0.32 0.31 -0.16 -34.05% 10,051 22,293 0.52 0.04 8 58 None
SPCX Options Chain 137.95 Call 145.00 9/04 No 2.48 2.52 2.48 +0.29 +13.25% 10,038 17,114 0.56 0.31 5 35 None
NIO Options Chain 4.37 Put 3.00 1/15 Yes 0.09 0.13 0.10 0.00 0.00% 10,019 73,057 0.63 -0.11 9 29 None
HOOD Options Chain 103.49 Call 120.00 8/28 No 0.72 0.73 0.72 +0.55 +323.53% 10,008 5,248 0.77 0.18 11 54 None
USAS Options Chain 5.62 Call 4.00 9/18 No 1.50 1.80 1.62 +0.37 +29.60% 10,003 10,639 1.51 0.94 7 39 None
DLO Options Chain 15.13 Call 13.00 12/18 No 3.00 3.40 3.28 +0.58 +21.49% 10,002 55,154 0.47 0.79 15 51 None
WBD Options Chain 28.90 Put 24.00 11/20 No 0.01 0.22 0.24 +0.02 +9.10% 10,000 2,887 0.24 -0.13 3 19 None
SOFI Options Chain 19.00 Call 20.00 9/04 No 0.31 0.32 0.33 +0.16 +94.12% 9,965 13,420 0.55 0.30 10 46 None
WMT Options Chain 106.49 Call 105.00 8/28 No 1.16 1.22 1.22 -0.88 -41.91% 9,950 6,179 0.25 0.59 9 60 None
SPCX Options Chain 137.95 Call 139.00 8/28 No 2.68 2.73 2.67 +0.55 +25.95% 9,942 2,472 0.65 0.45 5 35 None
WULF Options Chain 15.48 Call 19.00 9/18 No 0.57 0.65 0.61 +0.18 +41.86% 9,925 4,140 0.87 0.30 2 38 None
TSLA Options Chain 348.95 Put 355.00 8/28 No 8.30 8.50 8.40 -1.65 -16.42% 9,846 1,855 0.46 -0.61 8 58 None
MSTR Options Chain 122.60 Put 115.00 8/28 No 0.50 0.56 0.52 -1.16 -69.05% 9,814 3,843 0.89 -0.10 4 54 None
BMNR Options Chain 24.29 Call 25.00 8/28 No 0.76 0.80 0.74 +0.06 +8.83% 9,808 8,825 0.96 0.47 11 32 None
COIN Options Chain 179.70 Call 190.00 8/28 No 4.05 4.25 4.15 +1.77 +74.37% 9,802 3,074 0.78 0.44 7 55 None
MRNA Options Chain 139.08 Call 180.00 9/18 No 7.65 8.30 8.30 +4.47 +116.71% 9,742 820 0.95 0.35 10 45 None
SPCX Options Chain 137.95 Put 130.00 8/28 No 0.58 0.61 0.61 -0.97 -61.40% 9,636 14,123 0.63 -0.14 5 35 None
BAC Options Chain 62.41 Put 62.00 8/28 No 0.30 0.33 0.32 -0.08 -20.00% 9,593 5,706 0.23 -0.35 9 65 None
XE Options Chain 19.11 Call 30.00 9/18 No 0.30 0.35 0.30 +0.18 +150.00% 9,575 10,637 1.30 0.11 3 18 None
AMD Options Chain 454.59 Call 500.00 8/26 No 0.60 0.64 0.61 +0.52 +577.78% 9,567 1,179 0.60 0.09 11 62 None
MSTR Options Chain 122.60 Call 128.00 8/28 No 3.50 3.60 3.54 +0.70 +24.65% 9,566 9,938 0.88 0.48 4 54 None
DAL Options Chain 82.80 Call 86.00 8/28 No 0.36 0.45 0.40 +0.19 +90.48% 9,504 730 0.41 0.22 10 58 None
NVDA Options Chain 213.05 Call 310.00 8/28 Yes 0.00 0.01 0.01 0.00 0.00% 9,434 2,108 1.36 0.00 17 63 None
SOFI Options Chain 19.00 Put 18.00 8/28 No 0.10 0.11 0.11 -0.19 -63.34% 9,433 15,223 0.65 -0.17 10 46 None
NFLX Options Chain 82.23 Call 84.00 8/28 No 0.46 0.47 0.47 +0.29 +161.12% 9,427 7,005 0.37 0.26 6 56 None
PCG Options Chain 18.36 Put 18.00 9/18 No 0.78 0.92 0.92 -0.04 -4.17% 9,342 19,281 0.55 -0.42 9 52 None
AMD Options Chain 454.59 Call 475.00 8/26 No 7.70 8.25 7.90 +6.34 +406.41% 9,313 864 0.57 0.62 11 62 None
AMZN Options Chain 262.60 Call 250.00 8/26 No 10.75 11.55 11.15 -1.24 -10.01% 9,223 528 0.70 0.99 9 61 None
NVDA Options Chain 213.05 Put 190.00 9/18 Yes 1.73 1.80 1.77 -0.97 -35.41% 9,123 34,299 0.44 -0.15 17 63 None
AMZN Options Chain 262.60 Put 270.00 8/28 No 9.15 9.60 9.99 +1.24 +14.18% 9,106 2,127 0.29 -0.87 9 61 None
PLTR Options Chain 172.73 Put 167.50 8/28 No 1.29 1.37 1.37 +0.28 +25.69% 9,100 5,943 0.55 -0.25 11 52 None
SPCX Options Chain 137.95 Put 138.00 8/28 No 3.10 3.20 3.13 -2.17 -40.95% 9,072 1,595 0.62 -0.50 5 35 None
UBER Options Chain 80.35 Call 82.50 9/18 No 1.97 2.01 1.97 +0.41 +26.29% 9,034 18,299 0.35 0.41 11 62 None
SPCX Options Chain 137.95 Call 137.00 8/28 No 3.55 3.70 3.60 +0.79 +28.12% 8,939 3,965 0.64 0.56 5 35 None
AMD Options Chain 454.59 Call 485.00 8/26 No 3.30 3.40 3.40 +2.82 +486.21% 8,937 327 0.58 0.35 11 62 None
OXY Options Chain 58.41 Call 62.00 8/28 No 0.01 0.13 0.05 -0.20 -80.00% 8,932 2,598 0.40 0.04 10 55 None
SOFI Options Chain 19.00 Call 30.00 1/15 No 0.50 0.53 0.51 +0.09 +21.43% 8,928 70,827 0.60 0.16 10 46 None
IREN Options Chain 39.55 Call 50.00 8/28 Yes 0.42 0.44 0.44 +0.09 +25.72% 8,918 16,397 1.67 0.12 10 44 None
DKS Options Chain 180.30 Put 120.00 9/18 Yes 4.30 4.50 4.40 +4.35 +8,700.00% 8,910 43 0.49 -0.38 14 74 None
PFE Options Chain 28.57 Call 28.50 8/28 No 0.27 0.33 0.28 +0.18 +180.00% 8,883 6,270 0.24 0.55 9 58 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
RR Options Chain 1.97 Call 2.00 9/04 No 0.14 0.16 0.15 +0.12 +400.00% 8,744 2,322 1.26 0.52 4 14 None
AMZN Options Chain 262.60 Call 270.00 8/28 No 0.48 0.50 0.50 -0.48 -48.98% 8,736 20,248 0.33 0.13 9 61 None
NVDA Options Chain 213.05 Put 202.50 8/28 Yes 2.15 2.19 2.18 -1.52 -41.09% 8,728 11,510 0.81 -0.23 17 63 None
NVDA Options Chain 213.05 Call 215.00 9/18 Yes 8.40 8.55 8.50 +1.92 +29.18% 8,708 31,940 0.43 0.49 17 63 None
HTZ Options Chain 2.19 Call 2.50 9/18 No 0.12 0.13 0.12 0.00 0.00% 8,691 962 0.97 0.38 9 23 None
SMCI Options Chain 35.10 Call 37.00 8/28 No 1.99 2.10 2.09 +1.59 +318.00% 8,685 4,581 1.00 0.68 19 57 None
TSLA Options Chain 348.95 Call 372.50 8/26 No 0.07 0.08 0.06 -0.17 -73.92% 8,648 4,288 0.57 0.02 8 58 None
OXY Options Chain 58.41 Call 63.00 8/28 No 0.00 0.03 0.03 -0.10 -76.93% 8,598 8,771 0.45 0.01 10 55 None
SNAP Options Chain 5.92 Call 6.50 8/28 No 0.03 0.04 0.03 +0.02 +200.00% 8,584 1,662 0.93 0.11 8 31 None
SOFI Options Chain 19.00 Call 20.50 9/04 No 0.20 0.21 0.21 +0.10 +90.91% 8,579 8,069 0.55 0.22 10 46 None
AAPL Options Chain 310.66 Call 312.50 8/28 No 1.75 1.92 1.87 -0.66 -26.09% 8,572 4,161 0.26 0.37 8 61 None
OXY Options Chain 58.41 Call 61.00 8/28 No 0.04 0.09 0.08 -0.42 -84.00% 8,514 1,523 0.33 0.10 10 55 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
AMD Options Chain 454.59 Put 475.00 8/26 No 3.75 3.85 3.83 -15.13 -79.80% 8,491 165 0.55 -0.38 11 62 None
MRK Options Chain 150.67 Call 165.00 9/18 No 1.56 1.74 1.60 +0.93 +138.81% 8,459 40,417 0.29 0.24 9 58 None
AMC Options Chain 2.66 Call 3.00 8/28 No 0.01 0.02 0.02 -0.01 -33.34% 8,386 27,216 1.12 0.09 7 30 None
DKS Options Chain 180.30 Put 130.00 9/18 Yes 10.00 10.50 10.50 +10.35 +6,900.00% 8,346 117 0.54 -0.62 14 74 None
TSLA Options Chain 348.95 Call 362.50 8/28 No 1.81 1.85 1.84 -0.42 -18.59% 8,337 3,121 0.47 0.22 8 58 None
INTC Options Chain 87.08 Call 125.00 11/20 Yes 2.80 2.89 2.86 -0.02 -0.70% 8,324 11,368 0.70 0.20 5 54 None
NFLX Options Chain 82.23 Put 81.00 8/28 No 0.54 0.56 0.56 -1.13 -66.87% 8,291 3,316 0.36 -0.32 6 56 None
AMD Options Chain 454.59 Call 477.50 8/26 No 6.30 6.80 6.80 +5.57 +452.85% 8,284 588 0.58 0.55 11 62 None
BULL Options Chain 8.52 Call 10.00 11/20 No 0.72 0.75 0.73 +0.16 +28.07% 8,271 21,194 0.64 0.42 3 16 None
OPEN Options Chain 3.60 Call 3.50 8/28 No 0.13 0.15 0.14 +0.07 +100.00% 8,260 10,298 0.74 0.66 5 31 None
DKS Options Chain 180.30 Call 130.00 9/18 Yes 3.90 4.30 4.10 -46.00 -91.82% 8,252 2 0.51 0.38 14 74 None
OXY Options Chain 58.41 Call 64.00 8/28 No 0.01 0.05 0.01 -0.04 -80.00% 8,230 8,461 0.50 0.00 10 55 None
CIFR Options Chain 15.34 Put 14.00 9/04 No 0.18 0.41 0.29 -0.26 -47.28% 8,210 704 1.05 -0.19 5 39 None
PLTR Options Chain 172.73 Call 182.50 8/28 No 0.62 0.64 0.63 -0.93 -59.62% 8,176 4,945 0.55 0.14 11 52 None
F Options Chain 13.93 Call 14.00 8/28 No 0.14 0.15 0.15 -0.03 -16.67% 8,113 9,953 0.32 0.47 9 48 None
TSLA Options Chain 348.95 Put 337.50 8/26 No 0.21 0.22 0.21 -0.74 -77.90% 8,112 813 0.46 -0.07 8 58 None
SMCI Options Chain 35.10 Call 39.00 8/28 No 0.96 1.00 0.97 +0.78 +410.53% 8,092 13,486 0.96 0.41 19 57 None
AAPL Options Chain 310.66 Put 302.50 8/26 No 0.12 0.14 0.12 -0.16 -57.15% 8,089 1,008 0.30 -0.07 8 61 None
SCHW Options Chain 112.27 Call 115.00 12/18 Yes 5.40 6.00 5.88 -0.36 -5.77% 8,078 2,365 0.25 0.50 12 64 None
BMNR Options Chain 24.29 Call 28.00 9/18 No 0.98 1.14 1.00 +0.02 +2.05% 8,048 2,771 0.86 0.33 11 32 None
HL Options Chain 20.58 Put 10.00 1/21 No 0.75 1.07 0.83 +0.01 +1.22% 8,043 103,308 0.68 -0.08 13 47 None
MRNA Options Chain 139.08 Call 170.00 8/28 No 3.70 3.95 3.70 +2.68 +262.75% 8,013 1,594 1.40 0.32 10 45 None
WMB Options Chain 70.97 Put 73.00 9/04 No 1.50 2.80 2.10 -0.85 -28.82% 7,974 20 0.38 -0.67 9 63 None
PCG Options Chain 18.36 Call 18.00 9/18 No 1.19 1.26 1.22 +0.07 +6.09% 7,962 64,910 0.55 0.58 9 52 None
TSLA Options Chain 348.95 Call 400.00 9/11 No 1.32 1.35 1.35 -0.06 -4.26% 7,896 4,068 0.44 0.08 8 58 None
NVDA Options Chain 213.05 Call 220.00 8/31 Yes 3.85 3.95 3.92 +1.24 +46.27% 7,894 9,497 0.61 0.36 17 63 None
AAL Options Chain 13.63 Call 14.00 8/28 No 0.22 0.23 0.23 +0.10 +76.93% 7,892 3,430 0.49 0.47 6 38 None
NVDA Options Chain 213.05 Call 220.00 9/04 Yes 4.65 4.75 4.75 +1.35 +39.71% 7,891 14,602 0.53 0.38 17 63 None
RZLV Options Chain 2.96 Call 3.00 9/18 No 0.25 0.30 0.25 +0.20 +400.00% 7,853 3,276 0.99 0.52 3 15 None
MSTR Options Chain 122.60 Call 125.00 8/28 No 4.90 5.25 5.00 +1.17 +30.55% 7,841 3,951 0.87 0.59 4 54 None
NFLX Options Chain 82.23 Put 80.00 8/28 No 0.29 0.30 0.30 -0.84 -73.69% 7,818 4,321 0.36 -0.22 6 56 None
RIOT Options Chain 21.30 Put 16.00 10/02 No 0.41 0.55 0.44 -0.23 -34.33% 7,809 63 0.92 -0.12 5 44 None
WBD Options Chain 28.90 Put 26.00 11/20 No 0.35 0.50 0.35 -0.05 -12.50% 7,780 6,879 0.27 -0.21 3 19 None
NVDA Options Chain 213.05 Call 225.00 9/18 Yes 4.75 4.85 4.75 +1.16 +32.32% 7,766 47,958 0.42 0.33 17 63 None
DKS Options Chain 180.30 Call 140.00 9/18 Yes 1.85 1.95 1.95 -73.47 -97.42% 7,728 2 0.54 0.20 14 74 None
SPCX Options Chain 137.95 Call 135.00 8/28 No 4.75 4.90 4.85 +1.10 +29.34% 7,715 9,780 0.65 0.66 5 35 None
MU Options Chain 903.10 Call 950.00 8/28 No 16.00 16.50 16.00 +3.45 +27.49% 7,707 2,647 0.70 0.40 16 75 None
PFE Options Chain 28.57 Put 25.00 12/18 No 0.40 0.43 0.42 -0.04 -8.70% 7,684 24,911 0.27 -0.18 9 58 None
WMT Options Chain 106.49 Call 107.00 8/28 No 0.39 0.41 0.39 -0.55 -58.52% 7,667 4,974 0.26 0.27 9 60 None
UBER Options Chain 80.35 Call 82.00 8/28 No 0.51 0.55 0.54 +0.14 +35.00% 7,655 2,138 0.39 0.30 11 62 None
NVDA Options Chain 213.05 Call 210.00 9/04 Yes 9.00 9.20 9.19 +2.29 +33.19% 7,647 6,453 0.53 0.59 17 63 None
DKS Options Chain 180.30 Put 160.00 9/18 Yes 36.00 37.70 36.84 +33.54 +1,016.37% 7,642 7,766 0.78 -0.94 14 74 None
INTC Options Chain 87.08 Call 88.00 8/28 No 2.01 2.05 2.05 -0.12 -5.53% 7,621 2,030 0.72 0.48 5 54 None
BABA Options Chain 118.35 Call 120.00 8/28 No 1.66 1.80 1.75 -0.03 -1.69% 7,605 3,943 0.45 0.47 12 26 None
BMNR Options Chain 24.29 Call 25.50 8/28 No 0.57 0.62 0.59 +0.07 +13.47% 7,574 3,483 0.97 0.38 11 32 None
AMZN Options Chain 262.60 Call 252.50 8/26 No 8.30 9.05 8.74 -0.76 -8.00% 7,568 400 0.58 0.96 9 61 None
FIG Options Chain 27.43 Call 30.00 8/28 No 0.10 0.15 0.11 -0.09 -45.00% 7,542 2,498 0.85 0.07 3 19 None
GTM Options Chain 3.86 Call 4.50 9/18 No 0.00 0.20 0.25 % 7,519 0 1.05 0.23 3 15 None
CAPR Options Chain 6.80 Call 17.00 12/18 No 2.50 3.00 2.73 % 7,513 0 2.37 0.61 7 29 None
SMR Options Chain 9.81 Call 10.50 8/28 No 0.14 0.15 0.16 +0.12 +300.00% 7,505 4,683 1.11 0.26 3 16 None
TSLA Options Chain 348.95 Call 375.00 8/26 No 0.05 0.06 0.05 -0.12 -70.59% 7,502 1,821 0.59 0.01 8 58 None
NVDA Options Chain 213.05 Call 260.00 9/18 Yes 0.49 0.52 0.50 +0.11 +28.21% 7,490 27,569 0.45 0.06 17 63 None
ONDS Options Chain 8.24 Call 8.50 8/28 No 0.12 0.14 0.14 -0.04 -22.23% 7,471 4,347 0.78 0.35 9 38 None
SPCX Options Chain 137.95 Put 137.00 8/28 No 2.61 2.66 2.64 -2.11 -44.43% 7,450 3,506 0.61 -0.44 5 35 None
SMCI Options Chain 35.10 Call 40.00 9/18 No 2.25 2.30 2.30 +1.25 +119.05% 7,367 24,347 0.77 0.44 19 57 None
INTC Options Chain 87.08 Call 90.00 9/04 No 2.60 2.67 2.63 -0.05 -1.87% 7,354 2,216 0.64 0.42 5 54 None
MRNA Options Chain 139.08 Call 150.00 8/28 No 12.20 12.75 12.50 +8.98 +255.12% 7,343 4,293 1.31 0.70 10 45 None
HOOD Options Chain 103.49 Call 111.00 8/28 No 3.50 3.65 3.62 +2.65 +273.20% 7,288 1,836 0.74 0.57 11 54 None
FRMI Options Chain 5.63 Call 15.00 12/18 No 0.25 0.30 0.28 -0.06 -17.65% 7,270 8,389 1.23 0.13 3 16 None
NVDA Options Chain 213.05 Put 200.00 8/31 Yes 1.79 1.82 1.80 -1.25 -40.99% 7,262 2,212 0.60 -0.19 17 63 None
EOSE Options Chain 3.46 Call 4.00 8/28 No 0.01 0.02 0.02 -0.02 -50.00% 7,255 4,543 1.03 0.10 6 32 None
AMZN Options Chain 262.60 Put 272.50 8/28 No 11.35 12.05 11.63 +0.63 +5.73% 7,224 2,856 0.43 -0.92 9 61 None
AVGO Options Chain 358.63 Call 365.00 8/26 No 0.70 0.75 0.72 -1.48 -67.28% 7,197 594 0.45 0.16 10 62 None
SMCI Options Chain 35.10 Put 38.00 8/28 No 0.96 0.99 0.96 -2.16 -69.24% 7,187 1,070 0.78 -0.46 19 57 None
AAPL Options Chain 310.66 Put 300.00 8/28 No 0.34 0.41 0.38 -0.15 -28.31% 7,163 7,430 0.29 -0.12 8 61 None
SPCX Options Chain 137.95 Call 142.00 8/28 No 1.63 1.67 1.64 +0.29 +21.49% 7,160 3,942 0.65 0.31 5 35 None
GAP Options Chain 20.43 Put 21.00 9/04 No 1.73 1.82 1.77 +0.04 +2.32% 7,152 172 0.98 -0.57 3 19 None
MSTR Options Chain 122.60 Call 132.00 8/28 No 1.94 2.29 2.11 +0.23 +12.24% 7,148 1,248 0.91 0.33 4 54 None
WMT Options Chain 106.49 Put 104.00 8/28 No 0.39 0.42 0.40 +0.10 +33.34% 7,139 3,988 0.25 -0.26 9 60 None
SNDK Options Chain 1,480.77 Call 1,700.00 8/28 No 3.20 3.30 3.30 -3.62 -52.32% 7,114 5,187 0.96 0.06 3 22 None
MARA Options Chain 11.18 Call 11.50 8/28 No 0.62 0.64 0.62 +0.27 +77.15% 7,088 35,357 1.04 0.64 3 40 None
WULF Options Chain 15.48 Put 13.00 10/02 No 0.49 0.57 0.51 -0.11 -17.75% 7,074 59 0.92 -0.17 2 38 None
PLTR Options Chain 172.73 Call 180.00 9/04 No 2.77 2.87 2.82 -1.45 -33.96% 7,072 7,471 0.48 0.32 11 52 None
MARA Options Chain 11.18 Put 9.00 10/02 No 0.26 0.28 0.27 -0.12 -30.77% 7,067 152 0.91 -0.13 3 40 None
NKE Options Chain 39.48 Call 39.50 8/28 No 0.48 0.50 0.46 -1.09 -70.33% 7,050 538 0.33 0.52 14 59 None
FIG Options Chain 27.43 Call 30.50 8/28 No 0.01 0.12 0.10 -0.02 -16.67% 7,046 362 0.77 0.04 3 19 None
INTC Options Chain 87.08 Put 80.00 8/28 No 0.21 0.23 0.23 -0.11 -32.36% 7,033 10,178 0.72 -0.08 5 54 None
NVDA Options Chain 213.05 Call 235.00 9/18 Yes 2.48 2.56 2.54 +0.69 +37.30% 7,013 33,991 0.43 0.21 17 63 None
AAPL Options Chain 310.66 Call 320.00 9/04 No 1.60 1.64 1.64 -0.33 -16.76% 7,013 8,792 0.24 0.24 8 61 None
RKLB Options Chain 66.91 Put 45.00 1/15 No 2.83 3.10 2.95 +0.23 +8.46% 7,008 1,331 0.80 -0.14 7 45 None
NVDA Options Chain 213.05 Call 225.00 8/31 Yes 2.54 2.58 2.56 +0.85 +49.71% 7,004 5,138 0.62 0.26 17 63 None
MSTR Options Chain 122.60 Call 140.00 8/28 No 0.77 0.80 0.78 -0.09 -10.35% 7,000 5,224 0.97 0.14 4 54 None
SOFI Options Chain 19.00 Call 22.00 11/20 No 1.15 1.18 1.17 +0.27 +30.00% 6,963 17,490 0.58 0.36 10 46 None
KEEL Options Chain 3.24 Call 3.50 8/28 No 0.15 0.16 0.15 +0.06 +66.67% 6,868 7,560 1.18 0.53 5 34 None
DKS Options Chain 180.30 Call 135.00 9/18 Yes 2.70 2.80 2.80 -61.20 -95.63% 6,732 8 0.53 0.28 14 74 None
NVDA Options Chain 213.05 Call 220.00 10/16 Yes 9.70 9.90 9.85 +1.83 +22.82% 6,731 109,288 0.38 0.45 17 63 None
NVDA Options Chain 213.05 Put 217.50 8/28 Yes 8.85 9.00 8.90 -3.07 -25.65% 6,720 7,746 0.83 -0.59 17 63 None
TSLA Options Chain 348.95 Put 335.00 8/26 No 0.12 0.13 0.13 -0.54 -80.60% 6,708 2,937 0.48 -0.04 8 58 None
AAPL Options Chain 310.66 Put 305.00 8/28 No 1.07 1.27 1.06 -0.30 -22.06% 6,704 4,832 0.27 -0.24 8 61 None
INTC Options Chain 87.08 Call 210.00 12/15 Yes 15.95 16.30 16.25 -0.45 -2.70% 6,703 11,613 0.68 0.41 5 54 None
NVDA Options Chain 213.05 Call 230.00 8/31 Yes 1.58 1.62 1.60 +0.53 +49.54% 6,702 5,359 0.62 0.18 17 63 None
TSLA Options Chain 348.95 Put 340.00 8/28 No 1.87 1.91 1.89 -1.08 -36.37% 6,694 4,163 0.45 -0.22 8 58 None
TSLA Options Chain 348.95 Call 387.50 8/28 No 0.16 0.18 0.17 -0.10 -37.04% 6,674 771 0.56 0.01 8 58 None
NVDA Options Chain 213.05 Put 180.00 11/20 Yes 4.10 4.25 4.19 -0.96 -18.65% 6,673 19,163 0.42 -0.16 17 63 None
AVGO Options Chain 358.63 Call 360.00 8/26 No 1.80 1.93 1.86 -2.09 -52.92% 6,673 368 0.45 0.34 10 62 None
AMZN Options Chain 262.60 Put 262.50 8/26 No 2.43 2.48 2.45 -0.07 -2.78% 6,665 1,058 0.27 -0.66 9 61 None
KEEL Options Chain 3.24 Call 4.00 8/28 No 0.03 0.04 0.04 +0.01 +33.34% 6,661 10,093 1.37 0.14 5 34 None
SPCX Options Chain 137.95 Call 160.00 8/28 No 0.09 0.10 0.09 -0.02 -18.19% 6,651 8,379 0.82 0.02 5 35 None
VERA Options Chain 35.28 Call 45.00 9/18 No 0.50 0.70 0.56 -0.04 -6.67% 6,630 1,445 0.86 0.17 7 45 None
INTC Options Chain 87.08 Call 92.00 8/28 No 0.79 0.83 0.81 -0.09 -10.00% 6,620 3,860 0.75 0.24 5 54 None
AAPL Options Chain 310.66 Call 322.50 8/26 No 0.01 0.03 0.03 -0.06 -66.67% 6,618 3,455 0.33 0.00 8 61 None
UBER Options Chain 80.35 Call 80.00 8/28 No 1.30 1.37 1.32 +0.31 +30.70% 6,598 5,996 0.39 0.56 11 62 None
LCID Options Chain 5.15 Put 0.50 1/21 No 0.11 0.13 0.11 -0.01 -8.34% 6,582 109 1.58 0.00 7 27 None
AMZN Options Chain 262.60 Call 245.00 8/28 No 16.05 16.60 16.35 -1.33 -7.53% 6,579 496 0.55 0.96 9 61 None
RKLB Options Chain 66.91 Call 80.00 9/04 No 0.33 0.43 0.38 -0.23 -37.71% 6,554 520 0.78 0.09 7 45 None
NVDA Options Chain 213.05 Put 190.00 8/31 Yes 0.54 0.56 0.56 -0.46 -45.10% 6,552 4,321 0.63 -0.08 17 63 None
AS Options Chain 31.80 Call 32.50 9/18 No 1.05 1.20 1.10 +0.15 +15.79% 6,551 17,055 0.47 0.42 3 20 None
AMZN Options Chain 262.60 Call 270.00 8/26 No 0.05 0.06 0.08 -0.24 -75.00% 6,541 3,538 0.35 0.02 9 61 None
PFE Options Chain 28.57 Call 29.00 8/28 No 0.09 0.11 0.11 +0.08 +266.67% 6,470 4,391 0.25 0.26 9 58 None
VERA Options Chain 35.28 Call 35.00 9/18 No 2.60 3.30 3.00 +0.85 +39.54% 6,453 4,797 0.80 0.56 7 45 None
MARA Options Chain 11.18 Put 11.50 8/28 No 0.28 0.29 0.28 -0.39 -58.21% 6,452 2,867 1.03 -0.36 3 40 None
NOK Options Chain 10.35 Call 11.00 9/18 No 0.36 0.38 0.38 +0.10 +35.72% 6,447 67,733 0.59 0.36 11 47 None
WBD Options Chain 28.90 Call 29.00 9/18 No 0.45 0.55 0.52 +0.08 +18.19% 6,422 63,103 0.20 0.47 3 19 None
MSFT Options Chain 491.71 Put 485.00 8/28 No 2.18 2.40 2.14 -2.55 -54.38% 6,363 1,254 0.28 -0.29 14 72 None
MSTR Options Chain 122.60 Put 65.00 9/04 No 0.05 0.06 0.06 0.00 0.00% 6,333 7,729 1.65 0.00 4 54 None
SNAP Options Chain 5.92 Call 6.00 9/18 No 0.33 0.34 0.33 +0.16 +94.12% 6,323 30,526 0.60 0.50 8 31 None
GAP Options Chain 20.43 Call 24.00 9/18 No 0.27 0.36 0.31 +0.06 +24.00% 6,319 1,744 0.67 0.16 3 19 None
NVDA Options Chain 213.05 Put 197.50 8/28 Yes 1.15 1.18 1.15 -0.99 -46.27% 6,277 5,296 0.81 -0.14 17 63 None
AAPL Options Chain 310.66 Call 317.50 8/28 No 0.62 0.69 0.69 -0.35 -33.66% 6,252 4,251 0.27 0.18 8 61 None
RIOT Options Chain 21.30 Call 25.00 10/16 No 1.63 1.72 1.67 +0.40 +31.50% 6,224 682 0.91 0.39 5 44 None
BABA Options Chain 118.35 Call 123.00 8/28 No 0.71 0.80 0.75 -0.24 -24.25% 6,223 6,831 0.47 0.25 12 26 None
WULF Options Chain 15.48 Call 24.00 10/16 No 0.37 0.52 0.42 +0.07 +20.00% 6,221 6,944 0.90 0.18 2 38 None
AMZN Options Chain 262.60 Put 277.50 8/28 No 16.25 16.80 16.44 +0.89 +5.73% 6,214 258 0.52 -0.97 9 61 None
VG Options Chain 14.39 Call 14.00 9/18 No 0.80 1.05 0.90 -0.10 -10.00% 6,209 74 0.62 0.54 15 45 None
HTZ Options Chain 2.19 Call 2.50 8/28 No 0.01 0.02 0.02 -0.01 -33.34% 6,205 24,924 1.16 0.15 9 23 None
UPS Options Chain 105.14 Call 105.00 9/18 No 2.70 3.05 2.77 +1.11 +66.87% 6,197 3,903 0.24 0.55 11 61 None
AMD Options Chain 454.59 Put 470.00 8/26 No 2.15 2.31 2.15 -13.15 -85.95% 6,195 718 0.56 -0.25 11 62 None
NKE Options Chain 39.48 Put 39.00 8/28 No 0.25 0.29 0.28 +0.16 +133.34% 6,189 7,774 0.34 -0.32 14 59 None
WBD Options Chain 28.90 Call 29.00 10/16 No 0.85 0.90 0.85 +0.03 +3.66% 6,175 44,131 0.20 0.52 3 19 None
WULF Options Chain 15.48 Put 15.00 10/16 No 1.40 1.57 1.48 -0.26 -14.95% 6,175 2,969 0.91 -0.33 2 38 None
WULF Options Chain 15.48 Call 19.00 10/16 No 1.25 1.52 1.29 +0.26 +25.25% 6,165 1,196 0.89 0.40 2 38 None
HIVE Options Chain 2.85 Call 12.00 1/21 No 0.35 0.45 0.42 -0.04 -8.70% 6,161 16,018 0.83 0.52 8 31 None
WULF Options Chain 15.48 Put 11.00 10/16 No 0.25 0.36 0.31 -0.01 -3.13% 6,160 83 0.94 -0.09 2 38 None
GOOG Options Chain 344.40 Call 345.00 8/28 No 2.91 3.10 3.10 -1.29 -29.39% 6,157 2,589 0.30 0.44 11 65 None
EOSE Options Chain 3.46 Call 3.50 8/28 No 0.14 0.17 0.16 +0.02 +14.29% 6,147 2,108 1.10 0.56 6 32 None
CRK Options Chain 14.19 Call 14.00 9/18 No 0.90 1.00 0.95 -0.05 -5.00% 6,138 17,551 0.56 0.58 11 44 None
ORCL Options Chain 142.70 Call 145.00 8/28 No 2.98 3.20 3.19 +0.64 +25.10% 6,136 5,934 0.61 0.50 10 67 None
MRNA Options Chain 139.08 Put 130.00 8/28 No 0.45 0.53 0.62 -2.78 -81.77% 6,111 3,850 1.45 -0.06 10 45 None
NVDA Options Chain 213.05 Call 237.50 8/28 Yes 0.60 0.62 0.60 +0.12 +25.00% 6,100 8,057 0.84 0.09 17 63 None
PAAS Options Chain 53.82 Put 45.00 11/20 No 1.65 2.10 1.83 +0.04 +2.24% 6,092 1,277 0.56 -0.19 19 64 None
OPEN Options Chain 3.60 Call 4.00 8/28 No 0.01 0.02 0.01 -0.01 -50.00% 6,085 14,751 0.88 0.05 5 31 None
INTC Options Chain 87.08 Put 85.00 8/28 No 1.15 1.19 1.15 -0.28 -19.58% 6,069 5,800 0.70 -0.31 5 54 None
SPCX Options Chain 137.95 Call 150.00 9/04 No 1.41 1.46 1.45 +0.17 +13.29% 6,061 7,753 0.57 0.20 5 35 None
IREN Options Chain 39.55 Call 43.00 8/28 Yes 2.01 2.11 2.09 +0.67 +47.19% 6,055 2,747 1.66 0.46 10 44 None
NVDA Options Chain 213.05 Call 215.00 9/04 Yes 6.60 6.70 6.65 +1.77 +36.27% 6,054 10,772 0.53 0.48 17 63 None
TFC Options Chain 50.30 Call 55.00 9/18 No 0.10 0.15 0.13 -0.02 -13.34% 6,047 12,317 0.24 0.07 11 67 None
PURR Options Chain 11.87 Put 13.00 10/16 No 2.55 2.75 2.85 -0.35 -10.94% 6,045 2 1.11 -0.50 3 17 None
TSLA Options Chain 348.95 Put 347.50 8/28 No 4.25 4.40 4.35 -1.41 -24.48% 6,041 1,825 0.45 -0.41 8 58 None
NVDA Options Chain 213.05 Call 205.00 8/28 Yes 10.90 11.10 11.10 +2.91 +35.54% 6,031 5,647 0.81 0.72 17 63 None
MRNA Options Chain 139.08 Call 155.00 8/28 No 9.35 10.00 9.78 +7.01 +253.07% 6,026 2,494 1.36 0.60 10 45 None
TFC Options Chain 50.30 Put 45.00 9/18 No 0.05 0.25 0.10 0.00 0.00% 6,012 7,330 0.31 -0.06 11 67 None
CRML Options Chain 6.78 Call 12.50 2/19 No 1.05 1.15 1.10 +0.50 +83.34% 5,975 137 1.06 0.38 3 16 None
INTU Options Chain 369.88 Put 310.00 8/28 Yes 1.75 2.05 2.00 +1.50 +300.00% 5,955 162 1.27 -0.10 12 56 None
IREN Options Chain 39.55 Call 42.50 8/28 Yes 2.27 2.35 2.36 +0.78 +49.37% 5,953 1,054 1.68 0.49 10 44 None
DKS Options Chain 180.30 Put 125.00 9/18 Yes 6.70 7.20 7.08 +7.03 +14,060.00% 5,923 118 0.50 -0.50 14 74 None
GME Options Chain 18.04 Call 19.00 8/28 No 0.05 0.06 0.06 0.00 0.00% 5,911 10,457 0.51 0.14 15 41 None
SNDK Options Chain 1,480.77 Put 1,500.00 8/28 No 56.90 57.50 57.20 -2.75 -4.59% 5,906 1,419 0.89 -0.54 3 22 None
NVDA Options Chain 213.05 Call 240.00 8/31 Yes 0.56 0.59 0.58 +0.15 +34.89% 5,905 2,234 0.63 0.08 17 63 None
IREN Options Chain 39.55 Call 42.00 8/28 Yes 2.50 2.56 2.54 +0.81 +46.83% 5,886 2,776 1.68 0.53 10 44 None
NVDA Options Chain 213.05 Call 215.00 8/31 Yes 5.70 5.80 5.70 +1.60 +39.03% 5,883 9,875 0.61 0.47 17 63 None
BTDR Options Chain 10.90 Put 8.00 10/02 No 0.20 0.30 0.22 -0.22 -50.00% 5,875 29 1.08 -0.12 8 28 None
SPCX Options Chain 137.95 Put 125.00 8/28 No 0.19 0.20 0.19 -0.38 -66.67% 5,873 11,565 0.68 -0.06 5 35 None
HOOD Options Chain 103.49 Call 112.00 8/28 No 3.00 3.10 3.08 +2.29 +289.88% 5,861 3,755 0.75 0.52 11 54 None
SPCX Options Chain 137.95 Call 136.00 8/28 No 4.15 4.30 4.20 +0.96 +29.63% 5,826 4,532 0.65 0.61 5 35 None
NIO Options Chain 4.37 Call 7.00 1/15 Yes 0.14 0.16 0.14 0.00 0.00% 5,758 185,135 0.63 0.18 9 29 None
GRAB Options Chain 3.51 Call 4.00 9/18 No 0.04 0.05 0.05 +0.02 +66.67% 5,757 11,999 0.46 0.20 13 36 None
INTC Options Chain 87.08 Put 80.00 1/15 Yes 9.15 9.45 9.39 -0.21 -2.19% 5,750 19,878 0.65 -0.32 5 54 None
MSFT Options Chain 491.71 Call 525.00 9/18 No 2.42 2.58 2.50 +0.10 +4.17% 5,738 32,003 0.24 0.16 14 72 None
TSLA Options Chain 348.95 Put 342.50 8/28 No 2.50 2.57 2.53 -1.24 -32.90% 5,736 1,196 0.45 -0.28 8 58 None
INTC Options Chain 87.08 Call 90.00 11/20 Yes 10.40 10.65 10.56 +0.16 +1.54% 5,732 5,190 0.66 0.54 5 54 None
AVGO Options Chain 358.63 Call 362.50 8/26 No 1.14 1.18 1.20 -1.80 -60.00% 5,721 458 0.45 0.24 10 62 None
NFLX Options Chain 82.23 Call 80.00 8/28 No 2.56 2.62 2.59 +1.37 +112.30% 5,717 8,665 0.38 0.78 6 56 None
NVDA Options Chain 213.05 Put 192.50 8/28 Yes 0.59 0.62 0.62 -0.58 -48.34% 5,686 4,713 0.83 -0.07 17 63 None
TSLA Options Chain 348.95 Call 340.00 8/28 No 12.20 12.50 12.40 -0.10 -0.80% 5,679 2,846 0.45 0.78 8 58 None
TSLA Options Chain 348.95 Call 380.00 8/26 No 0.03 0.04 0.03 -0.08 -72.73% 5,611 2,244 0.65 0.00 8 58 None
MSFT Options Chain 491.71 Call 500.00 8/28 No 1.70 1.99 1.88 +0.18 +10.59% 5,611 6,243 0.27 0.26 14 72 None
HOOD Options Chain 103.49 Call 107.00 8/28 No 6.00 6.30 6.20 +4.29 +224.61% 5,604 3,227 0.73 0.77 11 54 None
CIFR Options Chain 15.34 Call 16.50 8/28 No 0.56 0.64 0.59 +0.20 +51.29% 5,594 4,740 1.21 0.46 5 39 None
MARA Options Chain 11.18 Call 13.00 8/28 No 0.11 0.12 0.12 +0.04 +50.00% 5,583 5,741 1.13 0.19 3 40 None
NFLX Options Chain 82.23 Put 82.00 8/28 No 0.94 0.96 0.94 -1.40 -59.83% 5,578 1,355 0.36 -0.45 6 56 None
HOOD Options Chain 103.49 Call 118.00 8/28 No 1.04 1.10 1.07 +0.81 +311.54% 5,576 1,090 0.76 0.25 11 54 None
AMZN Options Chain 262.60 Call 255.00 8/26 No 5.95 6.60 5.92 -1.76 -22.92% 5,575 1,486 0.47 0.90 9 61 None
SMCI Options Chain 35.10 Call 38.50 8/28 No 1.19 1.23 1.21 +0.96 +384.00% 5,573 18,920 0.97 0.48 19 57 None
PFE Options Chain 28.57 Put 28.00 8/28 No 0.08 0.09 0.09 -0.18 -66.67% 5,564 13,839 0.28 -0.19 9 58 None
MRNA Options Chain 139.08 Put 140.00 8/28 No 1.40 1.55 1.49 -6.36 -81.02% 5,557 1,922 1.36 -0.14 10 45 None
UPS Options Chain 105.14 Call 105.00 8/28 No 1.01 1.21 1.09 +0.79 +263.34% 5,557 1,433 0.25 0.56 11 61 None
SOFI Options Chain 19.00 Call 19.00 9/04 No 0.69 0.72 0.71 +0.34 +91.90% 5,548 8,418 0.56 0.52 10 46 None
ASST Options Chain 20.15 Call 31.00 10/02 No 0.56 0.67 0.63 +0.19 +43.19% 5,544 5,011 1.06 0.18 8 29 None
RIVN Options Chain 16.74 Call 17.00 8/28 No 0.27 0.28 0.27 -0.03 -10.00% 5,537 6,708 0.62 0.41 6 35 None
BMNR Options Chain 24.29 Call 27.00 10/16 No 2.24 2.47 2.29 +0.15 +7.01% 5,527 9,675 0.84 0.46 11 32 None
SPCX Options Chain 137.95 Call 147.00 8/28 No 0.66 0.69 0.67 +0.06 +9.84% 5,525 2,727 0.68 0.15 5 35 None
MRNA Options Chain 139.08 Put 150.00 8/28 No 3.90 4.00 3.95 -10.35 -72.38% 5,518 1,418 1.35 -0.30 10 45 None
NVDA Options Chain 213.05 Put 175.00 8/28 Yes 0.10 0.11 0.11 -0.05 -31.25% 5,510 10,488 1.02 0.00 17 63 None
GT Options Chain 6.00 Put 6.00 1/15 No 0.55 0.80 0.65 -0.07 -9.73% 5,510 6,441 0.53 -0.39 8 39 None
GOOGL Options Chain 347.95 Call 480.00 3/19 Yes 6.00 7.00 6.48 -0.47 -6.77% 5,501 563 0.35 0.15 11 65 None
GOOGL Options Chain 347.95 Put 270.00 3/19 Yes 6.30 6.85 6.39 -0.03 -0.47% 5,500 2,751 0.36 -0.12 11 65 None
LAR Options Chain 6.70 Put 5.00 10/16 No 0.05 0.20 0.10 0.00 0.00% 5,500 9 0.75 -0.09 3 16 None
IREN Options Chain 39.55 Call 60.00 11/20 Yes 3.10 3.40 3.20 +0.15 +4.92% 5,468 9,884 1.00 0.31 10 44 None
NIO Options Chain 4.37 Call 4.50 8/28 No 0.05 0.06 0.06 0.00 0.00% 5,464 7,693 0.49 0.40 9 29 None
GOOGL Options Chain 347.95 Call 385.00 9/18 No 1.05 1.17 1.14 -0.26 -18.58% 5,463 4,059 0.29 0.11 11 65 None
SPCX Options Chain 137.95 Call 200.00 10/16 No 0.95 1.02 1.02 +0.11 +12.09% 5,431 12,061 0.62 0.06 5 35 None
PCG Options Chain 18.36 Call 22.00 9/18 No 0.16 0.22 0.16 -0.02 -11.12% 5,423 100,472 0.60 0.14 9 52 None
PLTR Options Chain 172.73 Call 172.50 8/28 No 3.50 3.60 3.55 -2.40 -40.34% 5,412 1,868 0.54 0.53 11 52 None
NKE Options Chain 39.48 Call 40.00 9/04 No 0.48 0.53 0.50 -0.99 -66.45% 5,399 652 0.32 0.38 14 59 None
MSFT Options Chain 491.71 Call 510.00 10/16 No 12.25 13.00 12.37 +0.89 +7.76% 5,398 28,912 0.26 0.39 14 72 None
TIGR Options Chain 5.46 Call 5.50 8/28 Yes 0.20 0.23 0.20 +0.08 +66.67% 5,387 14,611 1.68 0.30 21 14
Growth Stock List
UBER Options Chain 80.35 Call 85.00 10/16 No 2.57 2.65 2.61 +0.34 +14.98% 5,383 15,511 0.35 0.38 11 62 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
SMR Options Chain 9.81 Call 10.00 10/16 No 1.20 1.23 1.21 +0.33 +37.50% 5,367 247 0.87 0.55 3 16 None
NVDA Options Chain 213.05 Call 255.00 8/28 Yes 0.08 0.09 0.09 -0.03 -25.00% 5,365 32,499 0.89 0.01 17 63 None
MOS Options Chain 23.90 Call 25.00 9/18 No 0.65 0.85 0.76 +0.09 +13.44% 5,360 12,994 0.45 0.39 11 58 None
IBKR Options Chain 93.00 Call 105.00 9/18 No 1.25 1.90 1.61 +1.06 +192.73% 5,342 1,013 0.39 0.29 15 59 None
AA Options Chain 49.70 Call 55.00 9/18 No 1.30 1.39 1.32 +0.55 +71.43% 5,322 12,387 0.52 0.31 17 51 None
VOYA Options Chain 99.14 Call 110.00 11/20 No 2.40 2.60 2.55 -0.20 -7.28% 5,317 5 0.28 0.34 11 67 None
MARA Options Chain 11.18 Put 9.50 9/18 No 0.16 0.26 0.21 -0.11 -34.38% 5,314 59 0.89 -0.15 3 40 None
AMD Options Chain 454.59 Put 472.50 8/26 No 2.85 3.00 2.89 -14.84 -83.70% 5,309 99 0.55 -0.31 11 62 None
SPCX Options Chain 137.95 Call 155.00 8/28 No 0.17 0.19 0.18 -0.02 -10.00% 5,302 8,699 0.76 0.04 5 35 None
CIFR Options Chain 15.34 Call 20.00 1/15 No 2.95 3.15 3.12 +0.46 +17.30% 5,283 28,843 1.03 0.51 5 39 None
HIMS Options Chain 31.15 Put 35.00 9/18 No 4.25 4.65 4.74 -0.31 -6.14% 5,280 1,163 0.73 -0.66 5 40 None
AMD Options Chain 454.59 Put 477.50 8/26 No 4.70 5.05 4.80 -17.82 -78.78% 5,274 30 0.55 -0.45 11 62 None
MOS Options Chain 23.90 Call 25.00 10/16 No 1.30 1.45 1.30 +0.10 +8.34% 5,274 235 0.48 0.45 11 58 None
META Options Chain 570.05 Call 600.00 9/18 No 9.45 9.70 9.54 +2.04 +27.20% 5,258 10,824 0.35 0.31 14 74 None
TSLA Options Chain 348.95 Call 345.00 8/28 No 8.65 8.85 8.70 -0.40 -4.40% 5,256 2,341 0.44 0.66 8 58 None
SOFI Options Chain 19.00 Put 19.00 8/28 No 0.40 0.42 0.41 -0.49 -54.45% 5,253 6,547 0.60 -0.49 10 46 None
GRAB Options Chain 3.51 Call 5.00 1/15 No 0.13 0.14 0.14 +0.02 +16.67% 5,249 81,276 0.54 0.23 13 36 None
NVDA Options Chain 213.05 Call 210.00 9/18 Yes 10.90 11.10 11.00 +2.29 +26.30% 5,245 68,041 0.42 0.58 17 63 None
AA Options Chain 49.70 Call 55.00 10/16 Yes 2.60 2.75 2.69 +0.79 +41.58% 5,243 2,481 0.54 0.41 17 51 None
VG Options Chain 14.39 Call 15.00 9/18 No 0.45 0.55 0.45 -0.20 -30.77% 5,238 43,026 0.60 0.36 15 45 None
ABCL Options Chain 10.83 Put 10.00 9/18 No 0.20 0.25 0.25 -0.33 -56.90% 5,232 1,689 0.86 -0.13 9 38 None
WBD Options Chain 28.90 Call 30.00 10/16 No 0.32 0.44 0.41 +0.04 +10.82% 5,231 37,642 0.18 0.35 3 19 None
OPEN Options Chain 3.60 Call 4.00 9/11 No 0.08 0.09 0.08 +0.01 +14.29% 5,229 3,377 0.71 0.28 5 31 None
TE Options Chain 4.34 Call 4.00 8/28 No 0.60 0.70 0.68 +0.25 +58.14% 5,224 4,846 1.49 0.93 3 15 None
RUM Options Chain 10.23 Call 12.00 9/18 No 0.25 0.50 0.35 +0.13 +59.10% 5,223 3,213 0.93 0.28 8 34 None
TEM Options Chain 68.73 Call 100.00 1/15 No 5.60 5.70 5.65 +1.10 +24.18% 5,218 14,269 0.80 0.32 3 21 None
CRML Options Chain 6.78 Call 7.50 8/28 No 0.55 0.75 0.65 +0.57 +712.50% 5,211 1,882 1.07 0.76 3 16 None
AMD Options Chain 454.59 Call 482.50 8/26 No 4.10 4.30 4.30 +3.57 +489.05% 5,209 225 0.58 0.41 11 62 None