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
AAPL Options Chain 318.00 Call 325.00 9/11 No 2.70 2.73 2.74 +2.00 +270.27% 314,743 24,575 0.32 0.53 8 61 None
AAPL Options Chain 318.00 Call 330.00 9/11 No 0.79 0.80 0.80 +0.49 +158.07% 207,657 34,316 0.33 0.22 8 61 None
NVDA Options Chain 223.67 Call 220.00 9/11 No 1.15 1.16 1.16 -3.56 -75.43% 172,794 10,557 0.40 0.36 12 58 None
AAPL Options Chain 318.00 Call 327.50 9/11 No 1.51 1.54 1.54 +1.07 +227.66% 171,525 9,000 0.33 0.35 8 61 None
AAPL Options Chain 318.00 Call 320.00 9/11 No 6.25 6.45 6.40 +4.67 +269.95% 166,054 22,397 0.34 0.82 8 61 None
AAPL Options Chain 318.00 Call 322.50 9/11 No 4.30 4.40 4.45 +3.29 +283.63% 156,477 5,923 0.33 0.71 8 61 None
AAPL Options Chain 318.00 Put 320.00 9/11 No 0.45 0.46 0.46 -5.81 -92.67% 115,584 2,548 0.33 -0.18 8 61 None
NVDA Options Chain 223.67 Put 217.50 9/11 No 1.43 1.44 1.43 +0.84 +142.38% 112,247 13,113 0.41 -0.41 12 58 None
NVDA Options Chain 223.67 Put 215.00 9/11 No 0.65 0.67 0.67 +0.33 +97.06% 105,112 20,687 0.42 -0.23 12 58 None
NVDA Options Chain 223.67 Call 225.00 9/11 No 0.18 0.19 0.18 -1.65 -90.17% 92,649 26,127 0.41 0.10 12 58 None
PCG Options Chain 14.83 Call 20.00 12/18 Yes 0.38 0.45 0.40 -0.26 -39.40% 91,368 19,342 0.64 0.18 9 41 None
TSLA Options Chain 367.81 Call 370.00 9/11 No 2.55 2.58 2.57 -1.83 -41.60% 84,391 19,432 0.49 0.35 8 58 None
SPCX Options Chain 147.55 Call 155.00 9/11 No 0.35 0.36 0.36 -0.16 -30.77% 83,417 14,669 0.65 0.19 5 35 None
TSLA Options Chain 367.81 Put 360.00 9/11 No 1.53 1.55 1.56 -0.65 -29.42% 82,666 9,539 0.49 -0.26 8 58 None
AAPL Options Chain 318.00 Call 332.50 9/11 No 0.38 0.40 0.40 +0.20 +100.00% 80,986 10,618 0.34 0.13 8 61 None
AAPL Options Chain 318.00 Put 322.50 9/11 No 0.96 0.97 0.95 -7.19 -88.33% 79,100 1,466 0.33 -0.29 8 61 None
NVDA Options Chain 223.67 Call 222.50 9/11 No 0.46 0.47 0.47 -2.58 -84.59% 74,589 3,995 0.40 0.20 12 58 None
TSLA Options Chain 367.81 Put 365.00 9/11 No 3.25 3.30 3.28 -0.63 -16.12% 69,397 7,226 0.49 -0.45 8 58 None
TSLA Options Chain 367.81 Call 367.50 9/11 No 3.50 3.60 3.55 -2.00 -36.04% 68,107 5,866 0.49 0.45 8 58 None
SPCX Options Chain 147.55 Call 152.50 9/11 No 0.73 0.75 0.75 -0.17 -18.48% 65,876 8,898 0.63 0.33 5 35 None
AAPL Options Chain 318.00 Put 317.50 9/11 No 0.21 0.22 0.21 -4.29 -95.34% 64,017 2,223 0.35 -0.11 8 61 None
SPCX Options Chain 147.55 Call 160.00 9/11 No 0.09 0.10 0.09 -0.06 -40.00% 62,065 26,419 0.72 0.05 5 35 None
NVDA Options Chain 223.67 Call 230.00 9/18 No 0.87 0.89 0.88 -1.44 -62.07% 61,474 59,663 0.34 0.16 12 58 None
TSLA Options Chain 367.81 Call 365.00 9/11 No 4.75 4.85 4.82 -2.08 -30.15% 60,634 5,757 0.49 0.55 8 58 None
NVDA Options Chain 223.67 Put 220.00 9/11 No 2.69 2.71 2.73 +1.63 +148.19% 59,734 39,292 0.39 -0.64 12 58 None
SPCX Options Chain 147.55 Call 150.00 9/11 No 1.47 1.49 1.49 -0.11 -6.88% 59,148 13,765 0.62 0.52 5 35 None
NVDA Options Chain 223.67 Call 227.50 9/11 No 0.07 0.09 0.08 -0.92 -92.00% 58,232 55,965 0.45 0.04 12 58 None
TSLA Options Chain 367.81 Call 375.00 9/11 No 1.24 1.25 1.24 -1.41 -53.21% 58,025 9,785 0.50 0.19 8 58 None
NVDA Options Chain 223.67 Call 230.00 9/11 No 0.05 0.06 0.05 -0.48 -90.57% 55,604 47,685 0.50 0.01 12 58 None
AAPL Options Chain 318.00 Put 315.00 9/11 No 0.12 0.13 0.12 -3.02 -96.18% 54,222 8,447 0.38 -0.07 8 61 None
AAPL Options Chain 318.00 Put 325.00 9/11 No 1.83 1.85 1.80 -8.46 -82.46% 52,222 4,886 0.32 -0.47 8 61 None
NVDA Options Chain 223.67 Call 232.50 9/11 No 0.03 0.04 0.03 -0.25 -89.29% 51,535 51,002 0.55 0.00 12 58 None
PCG Options Chain 14.83 Call 15.00 12/18 Yes 1.28 1.51 1.34 -0.26 -16.25% 51,131 29,603 0.60 0.49 9 41 None
SPCX Options Chain 147.55 Put 150.00 9/11 No 2.77 2.80 2.75 -1.25 -31.25% 50,351 7,006 0.63 -0.48 5 35 None
NVDA Options Chain 223.67 Call 237.50 9/11 No 0.01 0.02 0.02 -0.07 -77.78% 47,804 54,323 0.64 0.00 12 58 None
TSLA Options Chain 367.81 Call 380.00 9/11 No 0.56 0.57 0.57 -0.95 -62.50% 47,771 12,555 0.52 0.10 8 58 None
NVDA Options Chain 223.67 Call 217.50 9/11 No 2.39 2.40 2.40 -4.30 -64.18% 47,332 2,671 0.42 0.59 12 58 None
AAPL Options Chain 318.00 Call 335.00 9/11 No 0.19 0.20 0.20 +0.06 +42.86% 46,981 13,948 0.36 0.07 8 61 None
NVDA Options Chain 223.67 Call 222.50 9/18 No 2.71 2.74 2.67 -2.73 -50.56% 46,139 6,334 0.34 0.37 12 58 None
GOOGL Options Chain 330.65 Call 400.00 9/18 No 0.11 0.14 0.13 +0.01 +8.34% 45,473 23,707 0.55 0.00 11 65 None
NVDA Options Chain 223.67 Call 235.00 9/11 No 0.02 0.03 0.02 -0.14 -87.50% 43,074 61,043 0.60 0.00 12 58 None
WMT Options Chain 105.83 Call 109.00 9/11 No 0.02 0.03 0.02 -0.05 -71.43% 43,061 3,864 0.29 0.04 9 59 None
UBER Options Chain 71.08 Call 75.00 9/11 No 0.11 0.12 0.12 +0.03 +33.34% 37,592 18,792 0.51 0.12 11 62 None
MU Options Chain 1,027.77 Call 1,000.00 9/11 No 5.55 5.70 5.52 -29.68 -84.32% 36,998 3,502 0.67 0.26 12 68 None
TSLA Options Chain 367.81 Call 372.50 9/11 No 1.79 1.82 1.81 -1.59 -46.77% 36,077 6,797 0.49 0.26 8 58 None
TSLA Options Chain 367.81 Put 355.00 9/11 No 0.66 0.67 0.66 -0.53 -44.54% 35,866 4,953 0.51 -0.14 8 58 None
AAPL Options Chain 318.00 Call 325.00 9/14 No 3.80 3.90 3.90 +2.64 +209.53% 34,862 3,870 0.25 0.52 8 61 None
TSLA Options Chain 367.81 Put 367.50 9/11 No 4.45 4.55 4.45 -0.65 -12.75% 33,408 3,267 0.49 -0.55 8 58 None
SPCX Options Chain 147.55 Call 155.00 9/18 No 2.38 2.41 2.39 +0.03 +1.28% 33,211 55,470 0.54 0.36 5 35 None
META Options Chain 653.69 Call 660.00 9/11 No 1.52 1.55 1.53 -4.77 -75.72% 32,478 7,067 0.48 0.18 13 74 None
TSLA Options Chain 367.81 Put 362.50 9/11 No 2.26 2.29 2.27 -0.71 -23.83% 31,653 2,549 0.49 -0.35 8 58 None
ORCL Options Chain 161.63 Call 200.00 9/18 Yes 1.13 1.14 1.12 -0.77 -40.75% 30,445 43,062 1.26 0.09 11 67 None
NVDA Options Chain 223.67 Put 212.50 9/11 No 0.28 0.30 0.29 +0.11 +61.12% 30,412 9,022 0.44 -0.15 12 58 None
SPCX Options Chain 147.55 Put 70.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 29,307 34,637 1.73 0.00 5 35 None
SPCX Options Chain 147.55 Call 160.00 9/18 No 1.29 1.31 1.29 -0.03 -2.28% 28,840 30,618 0.54 0.23 5 35 None
MU Options Chain 1,027.77 Call 990.00 9/11 No 7.50 9.05 9.00 -34.15 -79.15% 28,371 663 0.66 0.36 12 68 None
AAPL Options Chain 318.00 Call 317.50 9/11 No 8.50 8.70 8.64 +6.05 +233.60% 28,184 9,974 0.34 0.89 8 61 None
AAPL Options Chain 318.00 Call 340.00 9/11 No 0.04 0.05 0.05 -0.01 -16.67% 28,054 12,474 0.39 0.02 8 61 None
TSLA Options Chain 367.81 Put 370.00 9/11 No 5.95 6.10 6.09 -0.36 -5.59% 27,981 5,322 0.49 -0.65 8 58 None
PLTR Options Chain 169.53 Put 165.00 9/11 No 1.43 1.50 1.45 +0.46 +46.47% 27,592 6,542 0.56 -0.41 12 52 None
NVDA Options Chain 223.67 Call 240.00 9/11 No 0.01 0.02 0.01 -0.06 -85.72% 27,559 47,008 0.71 0.00 12 58 None
NVDA Options Chain 223.67 Call 220.00 9/18 No 3.70 3.80 3.75 -3.14 -45.58% 27,348 43,021 0.34 0.46 12 58 None
AAPL Options Chain 318.00 Call 330.00 9/18 No 3.55 3.70 3.65 +2.28 +166.43% 27,004 33,611 0.28 0.38 8 61 None
NVDA Options Chain 223.67 Call 225.00 9/18 No 1.91 1.93 1.91 -2.34 -55.06% 26,996 55,876 0.34 0.28 12 58 None
PLTR Options Chain 169.53 Call 170.00 9/11 No 0.54 0.56 0.55 -1.90 -77.56% 26,445 9,980 0.55 0.22 12 52 None
META Options Chain 653.69 Call 655.00 9/11 No 2.45 2.55 2.48 -5.87 -70.30% 26,186 1,641 0.47 0.27 13 74 None
META Options Chain 653.69 Call 665.00 9/11 No 0.90 0.93 0.92 -3.67 -79.96% 26,135 3,643 0.49 0.12 13 74 None
WBD Options Chain 27.91 Call 29.00 10/16 No 0.66 0.67 0.67 +0.01 +1.52% 25,897 71,026 0.28 0.39 3 19 None
NVDA Options Chain 223.67 Put 220.00 10/16 No 9.50 9.65 9.57 +1.80 +23.17% 25,892 58,891 0.33 -0.49 12 58 None
TSLA Options Chain 367.81 Call 362.50 9/11 No 6.25 6.40 6.35 -2.15 -25.30% 25,730 2,845 0.49 0.65 8 58 None
INTC Options Chain 105.58 Call 102.00 9/11 No 0.85 0.88 0.87 -4.03 -82.25% 25,565 3,004 0.74 0.34 6 55 None
SPCX Options Chain 147.55 Put 148.00 9/11 No 1.70 1.72 1.70 -1.11 -39.51% 25,303 9,185 0.63 -0.33 5 35 None
AAPL Options Chain 318.00 Call 330.00 9/14 No 1.75 1.79 1.79 +1.21 +208.63% 25,144 6,363 0.25 0.30 8 61 None
TSLA Options Chain 367.81 Put 350.00 9/11 No 0.29 0.30 0.29 -0.32 -52.46% 25,131 9,760 0.54 -0.08 8 58 None
SPCX Options Chain 147.55 Call 157.50 9/11 No 0.18 0.19 0.19 -0.10 -34.49% 25,038 7,968 0.68 0.09 5 35 None
META Options Chain 653.69 Call 675.00 9/11 No 0.32 0.34 0.32 -2.13 -86.94% 24,555 1,847 0.52 0.05 13 74 None
SPCX Options Chain 147.55 Call 150.00 9/18 No 4.15 4.25 4.20 +0.18 +4.48% 24,319 50,058 0.54 0.52 5 35 None
ORCL Options Chain 161.63 Call 170.00 9/18 Yes 5.00 5.20 5.06 -2.49 -32.98% 24,244 18,591 1.21 0.32 11 67 None
AAPL Options Chain 318.00 Call 320.00 9/18 No 8.90 9.15 9.00 +5.12 +131.96% 24,161 34,024 0.28 0.67 8 61 None
TSLA Options Chain 367.81 Put 357.50 9/11 No 1.01 1.03 1.03 -0.59 -36.42% 23,986 2,686 0.49 -0.19 8 58 None
CRWV Options Chain 94.94 Call 95.00 9/11 No 0.35 0.36 0.35 -2.05 -85.42% 23,302 3,290 1.09 0.19 3 21 None
GOOGL Options Chain 330.65 Call 335.00 9/11 No 1.40 1.48 1.42 -0.23 -13.94% 23,091 6,581 0.33 0.33 11 65 None
TSLA Options Chain 367.81 Call 377.50 9/11 No 0.83 0.85 0.83 -1.19 -58.92% 23,081 5,613 0.51 0.14 8 58 None
AAPL Options Chain 318.00 Call 325.00 9/18 No 5.85 6.05 5.95 +3.63 +156.47% 23,066 24,545 0.28 0.53 8 61 None
GOOGL Options Chain 330.65 Call 330.00 9/11 No 3.85 4.05 4.00 +0.30 +8.11% 22,887 9,888 0.33 0.65 11 65 None
GOOGL Options Chain 330.65 Call 332.50 9/11 No 2.44 2.56 2.53 -0.02 -0.79% 22,639 8,996 0.33 0.49 11 65 None
NVDA Options Chain 223.67 Call 220.00 9/14 No 1.89 1.90 1.89 -3.35 -63.94% 22,400 1,099 0.28 0.41 12 58 None
TSLA Options Chain 367.81 Call 360.00 9/11 No 8.00 8.15 8.10 -2.19 -21.29% 22,384 5,869 0.49 0.74 8 58 None
NVDA Options Chain 223.67 Put 180.00 10/16 No 0.80 0.84 0.84 +0.16 +23.53% 21,833 61,289 0.43 -0.04 12 58 None
MU Options Chain 1,027.77 Call 985.00 9/11 No 10.10 11.00 10.50 -36.70 -77.76% 21,759 361 0.66 0.42 12 68 None
AMZN Options Chain 252.43 Put 250.00 9/11 No 1.15 1.17 1.16 -0.18 -13.44% 21,560 6,438 0.34 -0.33 9 61 None
AAPL Options Chain 318.00 Put 310.00 9/11 No 0.05 0.06 0.06 -1.29 -95.56% 21,508 9,723 0.44 -0.02 8 61 None
INTC Options Chain 105.58 Call 110.00 9/11 No 0.04 0.05 0.05 -0.95 -95.00% 21,378 20,773 0.90 0.02 6 55 None
KHC Options Chain 24.61 Call 25.00 9/18 No 0.18 0.22 0.16 -0.19 -54.29% 21,204 9,600 0.26 0.36 7 57 None
AMZN Options Chain 252.43 Call 255.00 9/11 No 0.64 0.66 0.66 -0.71 -51.83% 21,188 5,057 0.34 0.26 9 61 None
MU Options Chain 1,027.77 Put 980.00 9/11 No 13.05 14.00 13.00 +8.68 +200.93% 20,991 1,116 0.67 -0.52 12 68 None
INTC Options Chain 105.58 Put 100.00 9/11 No 1.38 1.41 1.40 +1.03 +278.38% 20,781 4,622 0.74 -0.46 6 55 None
KHC Options Chain 24.61 Call 25.50 9/11 No 0.00 0.02 0.01 -0.05 -83.34% 20,523 23,097 0.54 0.01 7 57 None
KHC Options Chain 24.61 Call 25.50 9/18 No 0.09 0.12 0.10 -0.05 -33.34% 20,472 1,417 0.29 0.22 7 57 None
GME Options Chain 19.89 Call 20.50 9/11 No 0.16 0.17 0.16 -0.01 -5.89% 20,394 6,735 0.51 0.41 10 38 None
AAPL Options Chain 318.00 Put 312.50 9/11 No 0.07 0.08 0.07 -2.01 -96.64% 20,312 5,462 0.41 -0.04 8 61 None
GPRO Options Chain 1.42 Call 2.00 9/18 No 0.00 0.05 0.05 +0.03 +150.00% 20,176 56,893 2.41 0.06 9 17 None
META Options Chain 653.69 Call 670.00 9/11 No 0.54 0.56 0.56 -2.84 -83.53% 20,170 3,171 0.50 0.08 13 74 None
KHC Options Chain 24.61 Call 26.00 9/11 No 0.00 0.07 0.01 0.00 0.00% 20,159 22,400 0.64 0.00 7 57 None
AAPL Options Chain 318.00 Call 320.00 9/14 No 7.05 7.30 7.20 +4.80 +200.00% 20,080 11,602 0.25 0.74 8 61 None
MU Options Chain 1,027.77 Call 1,050.00 9/11 No 0.44 0.60 0.50 -10.08 -95.28% 19,866 6,146 0.72 0.03 12 68 None
SPCX Options Chain 147.55 Put 145.00 9/11 No 0.71 0.72 0.71 -0.79 -52.67% 19,680 13,369 0.65 -0.16 5 35 None
GFI Options Chain 47.03 Call 20.00 3/19 No 24.20 27.70 25.70 +0.62 +2.48% 19,200 3,987 1.32 1.00 13 57 None
META Options Chain 653.69 Call 650.00 9/11 No 3.90 4.10 3.90 -6.94 -64.03% 19,130 7,475 0.46 0.37 13 74 None
GOOGL Options Chain 330.65 Call 355.00 10/02 No 2.85 3.00 2.86 +0.11 +4.00% 19,078 900 0.30 0.20 11 65 None
INTC Options Chain 105.58 Put 95.00 9/11 No 0.19 0.20 0.19 +0.10 +111.12% 18,941 3,826 0.79 -0.10 6 55 None
META Options Chain 653.69 Put 645.00 9/11 No 6.35 6.55 6.48 +1.24 +23.67% 18,900 1,619 0.47 -0.50 13 74 None
AAPL Options Chain 318.00 Call 337.50 9/11 No 0.09 0.10 0.09 0.00 0.00% 18,801 3,301 0.37 0.04 8 61 None
TSLA Options Chain 367.81 Call 385.00 9/11 No 0.25 0.26 0.25 -0.62 -71.27% 18,693 9,519 0.55 0.05 8 58 None
HOOD Options Chain 117.75 Call 120.00 9/11 No 0.27 0.28 0.27 -0.84 -75.68% 18,624 4,997 0.87 0.13 12 56 None
PLTR Options Chain 169.53 Put 162.50 9/11 No 0.65 0.69 0.67 +0.13 +24.08% 18,573 5,876 0.57 -0.23 12 52 None
NCLH Options Chain 14.85 Put 18.00 9/18 No 3.35 3.50 3.48 +0.33 +10.48% 18,403 8,101 1.12 -1.00 8 44 None
NVDA Options Chain 223.67 Call 240.00 9/18 No 0.17 0.18 0.17 -0.44 -72.14% 18,286 83,391 0.35 0.04 12 58 None
AMZN Options Chain 252.43 Call 252.50 9/11 No 1.42 1.46 1.47 -1.08 -42.36% 18,085 4,820 0.34 0.46 9 61 None
ORCL Options Chain 161.63 Put 140.00 9/11 Yes 3.25 3.40 3.33 +1.83 +122.00% 18,017 5,508 2.72 -0.24 11 67 None
ORCL Options Chain 161.63 Call 165.00 9/11 Yes 5.15 5.35 5.15 -3.08 -37.43% 17,984 10,542 3.00 0.35 11 67 None
ORCL Options Chain 161.63 Call 175.00 9/11 Yes 2.81 2.90 2.81 -2.19 -43.80% 17,890 14,618 2.99 0.23 11 67 None
TSLA Options Chain 367.81 Call 382.50 9/11 No 0.37 0.38 0.37 -0.78 -67.83% 17,826 3,940 0.53 0.08 8 58 None
MSFT Options Chain 491.65 Call 495.00 9/11 No 2.38 2.52 2.47 -0.68 -21.59% 17,787 2,374 0.33 0.40 14 72 None
SOFI Options Chain 17.33 Call 17.50 9/11 No 0.10 0.11 0.10 -0.13 -56.53% 17,470 7,487 0.57 0.36 11 46 None
NOK Options Chain 10.76 Call 11.00 9/11 No 0.03 0.04 0.04 -0.08 -66.67% 17,380 13,976 0.69 0.17 11 45 None
AMGN Options Chain 391.49 Put 460.00 10/16 No 75.25 78.50 76.80 +14.07 +22.43% 17,219 4,125 0.48 -0.97 10 65 None
XPEV Options Chain 10.57 Put 17.00 9/18 No 6.40 7.15 6.40 +0.28 +4.58% 17,190 13,438 3.65 -1.00 12 39 None
APH Options Chain 81.33 Put 67.50 10/16 No 0.45 0.55 0.50 -0.05 -9.10% 17,190 23,573 0.43 -0.09 11 57 None
UBER Options Chain 71.08 Call 73.00 9/11 No 0.51 0.56 0.55 +0.27 +96.43% 17,163 3,292 0.47 0.42 11 62 None
CIFR Options Chain 16.75 Call 17.00 9/18 No 0.57 0.62 0.59 -0.40 -40.41% 17,153 6,932 1.03 0.35 5 39 None
WMB Options Chain 75.15 Put 67.00 10/23 No 0.75 0.85 0.80 +0.20 +33.34% 16,879 7,568 0.30 -0.19 10 69 None
GPRO Options Chain 1.42 Call 1.50 9/18 No 0.05 0.10 0.08 -0.02 -20.00% 16,855 43,970 1.26 0.44 9 17 None
NVDA Options Chain 223.67 Put 210.00 9/11 No 0.14 0.15 0.14 +0.01 +7.70% 16,760 14,559 0.48 -0.09 12 58 None
META Options Chain 653.69 Put 650.00 9/11 No 9.15 9.50 9.40 +2.22 +30.92% 16,692 2,076 0.47 -0.63 13 74 None
ORCL Options Chain 161.63 Call 170.00 9/11 Yes 3.85 3.90 3.90 -2.59 -39.91% 16,399 8,114 3.00 0.29 11 67 None
INTC Options Chain 105.58 Call 105.00 9/11 No 0.26 0.28 0.27 -2.68 -90.85% 16,378 8,191 0.77 0.13 6 55 None
MU Options Chain 1,027.77 Call 1,020.00 9/11 No 2.14 2.15 2.03 -21.57 -91.40% 16,330 2,443 0.68 0.12 12 68 None
GME Options Chain 19.89 Call 20.00 9/11 No 0.43 0.46 0.43 +0.15 +53.58% 16,283 19,886 0.44 0.75 10 38 None
NIO Options Chain 3.70 Call 4.00 10/16 No 0.10 0.11 0.11 -0.05 -31.25% 16,143 12,331 0.54 0.31 10 -11 None
META Options Chain 653.69 Put 640.00 9/11 No 4.15 4.30 4.19 +0.54 +14.80% 16,042 2,465 0.47 -0.38 13 74 None
MSFT Options Chain 491.65 Call 492.50 9/11 No 3.50 3.70 3.50 -0.60 -14.64% 16,024 1,268 0.33 0.52 14 72 None
UBER Options Chain 71.08 Call 76.00 9/11 No 0.05 0.06 0.05 -0.01 -16.67% 15,936 5,614 0.54 0.05 11 62 None
SPCX Options Chain 147.55 Call 165.00 9/18 No 0.68 0.70 0.69 -0.05 -6.76% 15,908 28,808 0.56 0.13 5 35 None
NVDA Options Chain 223.67 Call 235.00 9/18 No 0.37 0.38 0.38 -0.83 -68.60% 15,896 47,804 0.34 0.08 12 58 None
PLTR Options Chain 169.53 Call 175.00 9/11 No 0.12 0.13 0.12 -0.74 -86.05% 15,885 14,893 0.63 0.06 12 52 None
SPCX Options Chain 147.55 Put 149.00 9/11 No 2.19 2.22 2.22 -1.13 -33.74% 15,883 2,734 0.63 -0.41 5 35 None
SPCX Options Chain 147.55 Call 170.00 9/18 No 0.37 0.39 0.39 -0.03 -7.15% 15,704 28,035 0.58 0.07 5 35 None
PLTR Options Chain 169.53 Call 170.00 9/18 No 2.95 3.05 2.98 -1.97 -39.80% 15,634 11,911 0.47 0.38 12 52 None
FCX Options Chain 76.52 Call 75.00 9/18 No 0.68 0.87 0.87 -2.43 -73.64% 15,596 16,220 0.50 0.24 9 59 None
AAPL Options Chain 318.00 Call 335.00 9/18 No 2.02 2.11 2.10 +1.32 +169.24% 15,563 20,509 0.28 0.25 8 61 None
MSTR Options Chain 132.70 Call 147.00 9/11 No 0.04 0.12 0.05 -0.37 -88.10% 15,456 16,004 1.30 0.02 4 53 None
FCX Options Chain 76.52 Call 80.00 10/16 No 1.40 1.53 1.48 -1.82 -55.16% 15,419 22,892 0.47 0.24 9 59 None
PLTR Options Chain 169.53 Call 175.00 9/18 No 1.58 1.73 1.64 -1.31 -44.41% 15,414 11,826 0.48 0.24 12 52 None
NVDA Options Chain 223.67 Call 225.00 9/14 No 0.53 0.54 0.53 -1.99 -78.97% 15,360 3,426 0.28 0.14 12 58 None
MSFT Options Chain 491.65 Call 500.00 9/11 No 0.98 1.05 1.03 -0.52 -33.55% 15,354 4,093 0.34 0.21 14 72 None
AGNC Options Chain 10.55 Put 10.00 10/16 No 0.21 0.24 0.23 +0.14 +155.56% 15,317 8,757 0.22 -0.37 13 51 None
CPNG Options Chain 14.84 Put 20.00 9/18 No 5.15 6.00 5.15 +0.08 +1.58% 15,251 7,199 2.41 -1.00 13 32 None
INTC Options Chain 105.58 Call 100.00 9/11 No 1.70 1.74 1.72 -4.78 -73.54% 15,148 14,317 0.75 0.54 6 55 None
META Options Chain 653.69 Call 700.00 9/11 No 0.04 0.06 0.06 -0.46 -88.47% 15,146 9,652 0.66 0.00 13 74 None
PLTR Options Chain 169.53 Call 177.50 9/11 No 0.07 0.08 0.08 -0.41 -83.68% 15,039 14,606 0.70 0.03 12 52 None
NVDA Options Chain 223.67 Call 240.00 10/16 No 2.51 2.57 2.53 -1.57 -38.30% 15,024 51,577 0.33 0.21 12 58 None
SPCX Options Chain 147.55 Put 200.00 9/18 No 49.95 51.85 49.85 -2.95 -5.59% 15,014 10,204 1.07 -1.00 5 35 None
INTC Options Chain 105.58 Call 101.00 9/11 No 1.22 1.26 1.23 -4.42 -78.23% 15,012 4,558 0.74 0.43 6 55 None
SPCX Options Chain 147.55 Put 205.00 9/18 No 54.00 57.65 54.75 -2.25 -3.95% 15,003 26,757 1.52 -1.00 5 35 None
MARA Options Chain 11.92 Call 12.00 9/11 No 0.07 0.08 0.08 -0.25 -75.76% 14,815 54,379 1.06 0.23 5 40 None
PLTR Options Chain 169.53 Call 172.50 9/11 No 0.23 0.25 0.24 -1.25 -83.90% 14,784 10,532 0.58 0.12 12 52 None
PBR Options Chain 20.95 Call 21.00 9/18 No 0.68 0.75 0.75 +0.22 +41.51% 14,769 20,147 0.37 0.64 17 52 None
AAPL Options Chain 318.00 Call 315.00 9/11 No 10.90 11.10 10.90 +7.20 +194.60% 14,697 12,257 0.42 0.93 8 61 None
ORCL Options Chain 161.63 Call 180.00 9/11 Yes 2.03 2.08 2.05 -1.85 -47.44% 14,642 7,926 2.99 0.19 11 67 None
ORCL Options Chain 161.63 Call 200.00 10/16 Yes 2.76 2.81 2.75 -1.10 -28.58% 14,564 18,573 0.76 0.16 11 67 None
SPCX Options Chain 147.55 Call 149.00 9/11 No 1.89 1.91 1.90 -0.07 -3.56% 14,490 3,577 0.62 0.59 5 35 None
MSTR Options Chain 132.70 Call 145.00 9/11 No 0.08 0.10 0.10 -0.48 -82.76% 14,448 24,751 1.20 0.03 4 53 None
NFLX Options Chain 82.83 Call 76.00 9/11 No 0.57 0.60 0.58 -0.26 -30.96% 14,406 3,663 0.35 0.51 6 56 None
PLTR Options Chain 169.53 Put 160.00 9/11 No 0.28 0.30 0.29 -0.01 -3.34% 14,379 5,855 0.59 -0.14 12 52 None
INTC Options Chain 105.58 Call 104.00 9/11 No 0.38 0.41 0.39 -3.11 -88.86% 14,335 2,289 0.76 0.18 6 55 None
PLTR Options Chain 169.53 Call 167.50 9/11 No 1.18 1.23 1.20 -2.60 -68.43% 14,326 581 0.53 0.38 12 52 None
MSTR Options Chain 132.70 Call 152.50 9/11 No 0.00 0.04 0.04 -0.15 -78.95% 14,216 21,072 1.31 0.00 4 53 None
F Options Chain 13.45 Call 14.00 9/11 No 0.08 0.10 0.09 +0.06 +200.00% 14,200 8,273 0.39 0.45 9 48 None
TSLA Options Chain 367.81 Call 390.00 9/11 No 0.12 0.13 0.13 -0.38 -74.51% 14,178 14,784 0.59 0.03 8 58 None
OXY Options Chain 61.49 Call 65.00 10/16 No 1.19 1.25 1.25 +0.02 +1.63% 14,177 9,644 0.33 0.31 10 62 None
MSTR Options Chain 132.70 Call 150.00 9/11 No 0.01 0.03 0.03 -0.22 -88.00% 14,172 26,521 1.14 0.01 4 53 None
NVDA Options Chain 223.67 Call 250.00 10/16 No 1.25 1.28 1.27 -0.92 -42.01% 14,090 72,697 0.34 0.12 12 58 None
MU Options Chain 1,027.77 Call 980.00 9/11 No 12.30 13.80 13.60 -37.75 -73.52% 14,087 755 0.66 0.48 12 68 None
NVDA Options Chain 223.67 Call 220.00 10/16 No 8.85 9.00 8.95 -3.28 -26.82% 13,998 105,362 0.34 0.51 12 58 None
AAPL Options Chain 318.00 Call 350.00 9/18 No 0.32 0.33 0.32 +0.15 +88.24% 13,679 45,309 0.29 0.04 8 61 None
INTC Options Chain 105.58 Call 103.00 9/11 No 0.58 0.60 0.58 -3.62 -86.19% 13,676 2,249 0.75 0.25 6 55 None
UBER Options Chain 71.08 Call 74.00 9/11 No 0.24 0.27 0.26 +0.10 +62.50% 13,627 4,094 0.49 0.23 11 62 None
ORCL Options Chain 161.63 Put 120.00 9/11 Yes 0.18 0.19 0.19 +0.09 +90.00% 13,566 2,582 2.43 -0.03 11 67 None
INTC Options Chain 105.58 Call 110.00 9/18 No 0.91 0.93 0.91 -2.03 -69.05% 13,558 58,697 0.65 0.19 6 55 None
SMCI Options Chain 38.93 Call 42.00 9/11 No 0.02 0.03 0.03 -0.13 -81.25% 13,542 15,322 0.98 0.04 14 48 None
NVDA Options Chain 223.67 Put 215.00 9/14 No 1.30 1.31 1.31 +0.65 +98.49% 13,444 2,174 0.30 -0.31 12 58 None
ORCL Options Chain 161.63 Put 150.00 9/11 Yes 7.65 7.80 7.65 +3.55 +86.59% 13,403 7,608 2.93 -0.41 11 67 None
SPCX Options Chain 147.55 Put 150.00 9/18 No 5.40 5.45 5.40 -0.95 -14.97% 13,388 45,818 0.54 -0.48 5 35 None
INTC Options Chain 105.58 Put 101.00 9/11 No 1.90 1.93 1.92 +1.42 +284.00% 13,328 1,996 0.73 -0.57 6 55 None
AAPL Options Chain 318.00 Call 322.50 9/14 No 5.30 5.50 5.40 % 13,326 0 0.25 0.64 8 61 None
HOOD Options Chain 117.75 Call 125.00 9/11 No 0.07 0.08 0.08 -0.30 -78.95% 13,310 14,959 1.00 0.04 12 56 None
TSLA Options Chain 367.81 Put 352.50 9/11 No 0.43 0.45 0.44 -0.40 -47.62% 13,299 4,073 0.52 -0.10 8 58 None
UBER Options Chain 71.08 Call 72.00 9/11 No 1.01 1.07 1.05 +0.54 +105.89% 13,293 1,344 0.47 0.64 11 62 None
TSLA Options Chain 367.81 Call 370.00 9/18 No 7.55 7.65 7.67 -1.39 -15.35% 13,275 10,477 0.41 0.45 8 58 None
ORCL Options Chain 161.63 Call 200.00 9/11 Yes 0.48 0.51 0.49 -0.73 -59.84% 13,241 10,843 3.00 0.07 11 67 None
MSTR Options Chain 132.70 Put 80.00 9/18 No 0.05 0.06 0.06 -0.02 -25.00% 13,238 11,722 1.35 0.00 4 53 None
GOOGL Options Chain 330.65 Call 340.00 9/11 No 0.40 0.43 0.43 -0.27 -38.58% 13,219 7,385 0.35 0.11 11 65 None
MU Options Chain 1,027.77 Put 950.00 9/11 No 3.30 3.90 3.95 +2.59 +190.45% 13,211 2,597 0.68 -0.20 12 68 None
META Options Chain 653.69 Put 630.00 9/11 No 1.54 1.58 1.55 -0.08 -4.91% 13,190 2,524 0.48 -0.18 13 74 None
MU Options Chain 1,027.77 Call 1,030.00 9/11 No 1.29 1.53 1.29 -17.01 -92.96% 13,023 1,371 0.69 0.07 12 68 None
CIFR Options Chain 16.75 Call 20.00 10/16 No 0.80 0.85 0.82 -0.28 -25.46% 12,996 11,669 1.00 0.29 5 39 None
META Options Chain 653.69 Call 680.00 9/11 No 0.20 0.25 0.22 -1.59 -87.85% 12,975 3,067 0.54 0.03 13 74 None
NFLX Options Chain 82.83 Call 77.00 9/11 No 0.22 0.23 0.22 -0.20 -47.62% 12,919 4,598 0.36 0.24 6 56 None
JOBY Options Chain 6.48 Call 6.50 9/11 No 0.04 0.05 0.04 -0.09 -69.24% 12,698 393 0.72 0.29 5 34 None
ORCL Options Chain 161.63 Put 130.00 9/11 Yes 0.94 0.95 0.94 +0.53 +129.27% 12,686 4,078 2.52 -0.10 11 67 None
SPCX Options Chain 147.55 Put 152.50 9/11 No 4.50 4.60 4.55 -0.97 -17.58% 12,677 8,962 0.64 -0.67 5 35 None
AMZN Options Chain 252.43 Call 260.00 9/11 No 0.13 0.14 0.13 -0.26 -66.67% 12,527 11,902 0.40 0.07 9 61 None
INTC Options Chain 105.58 Put 99.00 9/11 No 0.97 1.00 0.99 +0.73 +280.77% 12,290 903 0.74 -0.36 6 55 None
CARR Options Chain 57.95 Put 56.00 9/25 No 1.20 1.40 1.30 +0.82 +170.84% 12,202 12,314 0.32 -0.44 9 60 None
SPCX Options Chain 147.55 Call 162.50 9/11 No 0.05 0.06 0.05 -0.04 -44.45% 12,179 10,374 0.76 0.02 5 35 None
INTC Options Chain 105.58 Call 105.00 9/18 No 1.93 1.98 1.94 -3.11 -61.59% 12,161 23,966 0.63 0.33 6 55 None
CARR Options Chain 57.95 Put 52.00 10/30 Yes 0.00 3.20 1.26 % 12,155 0 0.64 -0.25 9 60 None
RUN Options Chain 8.82 Call 10.00 9/18 No 0.04 0.05 0.04 -0.06 -60.00% 12,132 21,084 0.73 0.12 14 54 None
SHOE Options Chain 12.90 Put 12.50 9/18 Yes 0.30 0.40 0.31 -0.41 -56.95% 12,078 2,461 0.42 -0.52 16 49 None
MU Options Chain 1,027.77 Put 985.00 9/11 No 15.65 16.85 17.69 +12.62 +248.92% 12,071 969 0.67 -0.58 12 68 None
NFLX Options Chain 82.83 Put 90.00 9/18 No 13.55 15.30 13.75 -0.22 -1.58% 12,003 2,000 1.21 -0.99 6 56 None
META Options Chain 653.69 Call 652.50 9/11 No 3.10 3.20 3.20 -6.21 -66.00% 11,876 1,794 0.47 0.32 13 74 None
MU Options Chain 1,027.77 Call 995.00 9/11 No 6.70 7.25 7.05 -30.70 -81.33% 11,873 449 0.66 0.31 12 68 None
AMGN Options Chain 391.49 Put 440.00 9/18 No 55.30 58.40 56.80 +8.39 +17.34% 11,830 2,363 0.73 -1.00 10 65 None
RUN Options Chain 8.82 Call 10.00 10/16 No 0.37 0.39 0.37 -0.05 -11.91% 11,726 42,037 0.76 0.31 14 54 None
MU Options Chain 1,027.77 Call 1,010.00 9/11 No 3.50 3.75 3.53 -25.43 -87.82% 11,692 931 0.67 0.18 12 68 None
AMZN Options Chain 252.43 Call 257.50 9/11 No 0.28 0.29 0.28 -0.47 -62.67% 11,688 6,307 0.37 0.13 9 61 None
TSLA Options Chain 367.81 Call 390.00 9/18 No 2.21 2.24 2.22 -0.78 -26.00% 11,682 10,613 0.43 0.17 8 58 None
AAPL Options Chain 318.00 Call 335.00 9/14 No 0.68 0.71 0.71 +0.43 +153.58% 11,651 6,128 0.26 0.14 8 61 None
PLTR Options Chain 169.53 Call 177.50 9/18 No 1.14 1.19 1.14 -1.16 -50.44% 11,627 3,306 0.48 0.19 12 52 None
WULF Options Chain 17.13 Call 19.00 9/18 No 0.11 0.12 0.13 -0.16 -55.18% 11,561 15,211 0.82 0.15 2 38 None
SOFI Options Chain 17.33 Call 19.00 10/16 No 0.47 0.49 0.47 -0.08 -14.55% 11,428 12,016 0.50 0.31 11 46 None
META Options Chain 653.69 Call 657.50 9/11 No 1.92 1.98 1.96 -5.24 -72.78% 11,301 847 0.47 0.22 13 74 None
TSLA Options Chain 367.81 Put 340.00 9/18 No 1.42 1.44 1.42 -0.19 -11.81% 11,292 20,788 0.44 -0.12 8 58 None
AAL Options Chain 12.94 Put 11.00 10/16 No 0.12 0.15 0.13 0.00 0.00% 11,234 2,524 0.47 -0.13 6 38 None
MRNA Options Chain 135.61 Call 200.00 11/20 No 4.75 6.15 5.12 +0.37 +7.79% 11,216 11,432 0.87 0.20 8 45 None
AMD Options Chain 520.55 Call 510.00 9/11 No 3.95 4.20 4.10 -10.55 -72.02% 11,187 3,967 0.56 0.38 11 61 None
MSTR Options Chain 132.70 Call 140.00 9/11 No 0.21 0.24 0.22 -1.02 -82.26% 11,162 10,161 1.09 0.07 4 53 None
CIFR Options Chain 16.75 Put 15.50 9/25 No 0.92 1.06 1.07 +0.38 +55.08% 11,152 258 0.97 -0.41 5 39 None
GME Options Chain 19.89 Call 21.00 9/11 No 0.06 0.08 0.08 -0.02 -20.00% 11,141 9,055 0.66 0.20 10 38 None
CIFR Options Chain 16.75 Put 14.50 9/25 No 0.54 0.60 0.57 +0.19 +50.00% 11,115 178 0.95 -0.28 5 39 None
SMCI Options Chain 38.93 Call 44.50 9/11 No 0.00 0.01 0.01 -0.02 -66.67% 11,092 11,581 1.26 0.00 14 48 None
MSFT Options Chain 491.65 Put 490.00 9/11 No 2.29 2.43 2.34 -1.16 -33.15% 11,069 2,626 0.35 -0.37 14 72 None
TSLA Options Chain 367.81 Call 400.00 9/11 No 0.04 0.05 0.05 -0.15 -75.00% 11,013 15,230 0.69 0.00 8 58 None
GOOG Options Chain 328.38 Call 330.00 9/11 No 2.53 2.70 2.65 0.00 0.00% 10,883 2,597 0.33 0.50 11 65 None
MU Options Chain 1,027.77 Put 990.00 9/11 No 18.60 19.90 20.65 +14.70 +247.06% 10,799 2,308 0.67 -0.64 12 68 None
NVDA Options Chain 223.67 Put 65.00 9/21 No 0.00 0.01 0.01 % 10,705 0 2.23 0.00 12 58 None
AAPL Options Chain 318.00 Put 305.00 9/11 No 0.03 0.04 0.03 -0.51 -94.45% 10,667 8,967 0.54 0.00 8 61 None
NVDA Options Chain 223.67 Call 215.00 9/11 No 4.05 4.15 4.10 -4.84 -54.14% 10,582 6,015 0.43 0.77 12 58 None
BMNR Options Chain 24.08 Call 25.00 9/11 No 0.19 0.20 0.20 -0.14 -41.18% 10,575 8,513 0.90 0.31 11 32 None
SPCX Options Chain 147.55 Put 146.00 9/11 No 0.96 0.98 0.98 -0.89 -47.60% 10,567 4,916 0.64 -0.20 5 35 None
SPCX Options Chain 147.55 Call 165.00 9/11 No 0.02 0.03 0.02 -0.03 -60.00% 10,524 7,147 0.82 0.01 5 35 None
INTC Options Chain 105.58 Put 98.00 9/11 No 0.67 0.69 0.69 +0.49 +245.00% 10,465 2,034 0.75 -0.27 6 55 None
NKE Options Chain 37.34 Put 50.00 9/18 No 12.85 13.55 13.45 +0.71 +5.58% 10,422 4,082 1.38 -1.00 13 59 None
META Options Chain 653.69 Put 655.00 9/11 No 12.65 13.05 12.85 +3.20 +33.17% 10,408 743 0.48 -0.73 13 74 None
NVDA Options Chain 223.67 Call 230.00 10/16 No 4.90 5.00 4.94 -2.41 -32.79% 10,371 40,512 0.33 0.34 12 58 None
ORCL Options Chain 161.63 Call 190.00 9/11 Yes 1.02 1.05 1.01 -1.18 -53.89% 10,368 9,639 2.98 0.12 11 67 None
GOOGL Options Chain 330.65 Call 340.00 9/14 No 0.96 1.04 1.00 -0.19 -15.97% 10,328 1,278 0.25 0.20 11 65 None
PCT Options Chain 6.27 Call 10.00 1/15 No 0.30 0.35 0.35 -0.15 -30.00% 10,310 43,759 0.95 0.24 6 22 None
NVDA Options Chain 223.67 Call 250.00 9/18 No 0.06 0.07 0.06 -0.13 -68.43% 10,218 94,602 0.41 0.01 12 58 None
ARBE Options Chain 0.80 Call 1.00 10/16 No 0.05 0.10 0.07 -0.04 -36.37% 10,156 1,830 1.50 0.38 8 19 None
GPRO Options Chain 1.42 Call 1.50 10/16 No 0.15 0.20 0.15 -0.05 -25.00% 10,147 31,123 1.03 0.55 9 17 None
WMT Options Chain 105.83 Call 107.00 9/11 No 0.16 0.18 0.17 -0.17 -50.00% 10,134 2,668 0.25 0.23 9 59 None
NU Options Chain 15.00 Call 14.00 9/18 No 1.06 1.25 1.10 -0.18 -14.07% 10,114 46,654 0.68 0.87 13 57 None
PCG Options Chain 14.83 Call 17.00 12/18 Yes 0.80 0.89 0.84 -0.16 -16.00% 10,102 40,204 0.61 0.34 9 41 None
NKE Options Chain 37.34 Call 37.00 9/11 No 0.15 0.17 0.14 -0.46 -76.67% 10,102 2,719 0.39 0.31 13 59 None
TSLA Options Chain 367.81 Put 340.00 9/11 No 0.10 0.11 0.11 -0.10 -47.62% 10,084 5,964 0.67 -0.02 8 58 None
SKHY Options Chain 196.68 Put 190.00 9/11 No 2.44 2.48 2.46 +0.99 +67.35% 10,078 4,578 0.68 -0.42 3 22 None
PCG Options Chain 14.83 Put 11.00 12/18 Yes 0.46 0.52 0.50 +0.05 +11.12% 10,077 10,443 0.62 -0.17 9 41 None
AMZN Options Chain 252.43 Call 265.00 9/18 No 0.78 0.80 0.79 -0.31 -28.19% 10,077 22,981 0.30 0.14 9 61 None
KC Options Chain 10.21 Put 10.00 9/18 No 0.25 0.40 0.25 -0.01 -3.85% 10,021 11,441 0.46 -0.54 11 39 None
DPRO Options Chain 5.74 Call 7.50 10/16 No 0.25 0.30 0.27 -0.13 -32.50% 9,974 102,357 1.21 0.25 8 31 None
META Options Chain 653.69 Call 710.00 10/16 No 11.00 11.35 11.15 -2.99 -21.15% 9,959 3,668 0.40 0.25 13 74 None
CRWV Options Chain 94.94 Call 100.00 9/11 No 0.10 0.11 0.10 -0.75 -88.24% 9,957 6,055 1.19 0.06 3 21 None
MU Options Chain 1,027.77 Put 975.00 9/11 No 10.70 11.55 11.99 +8.55 +248.55% 9,947 1,447 0.67 -0.46 12 68 None
TSLA Options Chain 367.81 Call 400.00 9/18 No 1.14 1.16 1.14 -0.55 -32.55% 9,944 26,643 0.45 0.10 8 58 None
PYPL Options Chain 52.17 Put 53.00 9/11 No 0.41 0.49 0.44 -1.43 -76.48% 9,898 9,453 0.41 -0.45 14 59 None
AMD Options Chain 520.55 Call 520.00 9/11 No 1.35 1.44 1.38 -7.82 -85.00% 9,848 4,739 0.56 0.17 11 61 None
MU Options Chain 1,027.77 Put 960.00 9/11 No 5.55 6.30 6.20 +4.25 +217.95% 9,846 1,272 0.67 -0.29 12 68 None
NVDA Options Chain 223.67 Call 245.00 10/16 No 1.77 1.82 1.80 -1.22 -40.40% 9,844 31,705 0.33 0.16 12 58 None
CRWV Options Chain 94.94 Put 90.00 9/11 No 2.36 2.41 2.33 +1.69 +264.07% 9,830 2,274 1.01 -0.46 3 21 None
AAPL Options Chain 318.00 Put 320.00 9/14 No 1.23 1.27 1.25 -5.65 -81.89% 9,813 502 0.25 -0.26 8 61 None
AAPL Options Chain 318.00 Call 330.00 9/16 No 2.80 2.96 2.85 +1.86 +187.88% 9,790 1,969 0.27 0.35 8 61 None
PLTR Options Chain 169.53 Put 157.50 9/18 No 1.63 1.69 1.69 +0.46 +37.40% 9,775 2,406 0.50 -0.22 12 52 None
AMZN Options Chain 252.43 Call 265.00 9/11 No 0.03 0.04 0.04 -0.08 -66.67% 9,770 17,639 0.46 0.02 9 61 None
GME Options Chain 19.89 Call 23.50 9/11 No 0.01 0.03 0.03 -0.01 -25.00% 9,670 1,896 1.50 0.00 10 38 None
NVDA Options Chain 223.67 Put 200.00 10/16 No 2.78 2.84 2.81 +0.58 +26.01% 9,654 40,343 0.36 -0.19 12 58 None
AAPL Options Chain 318.00 Put 310.00 9/18 No 0.90 0.94 0.91 -2.39 -72.43% 9,633 9,963 0.30 -0.13 8 61 None
CNQ Options Chain 51.35 Call 45.00 9/18 No 5.70 6.20 5.90 -0.70 -10.61% 9,603 2,128 0.80 1.00 12 65 None
GFI Options Chain 47.03 Call 35.00 9/18 No 10.30 11.50 10.60 -2.01 -15.94% 9,602 1,596 1.94 1.00 13 57 None
ORCL Options Chain 161.63 Call 160.00 9/11 Yes 6.75 6.80 6.80 -3.55 -34.30% 9,584 4,993 2.98 0.42 11 67 None
BSX Options Chain 45.30 Put 47.00 9/11 No 3.40 4.40 3.40 +1.65 +94.29% 9,575 7,381 1.33 -1.00 12 55 None
NVDA Options Chain 223.67 Put 207.50 9/11 No 0.08 0.10 0.10 -0.01 -9.10% 9,539 19,067 0.55 -0.06 12 58 None
NVDA Options Chain 223.67 Put 205.00 9/11 No 0.06 0.07 0.07 -0.02 -22.23% 9,518 9,438 0.62 -0.03 12 58 None
NVDA Options Chain 223.67 Put 215.00 9/18 No 2.90 2.94 2.92 +1.19 +68.79% 9,420 22,165 0.35 -0.36 12 58 None
GME Options Chain 19.89 Put 20.00 9/11 No 0.05 0.07 0.06 -0.32 -84.22% 9,351 1,541 0.51 -0.25 10 38 None
TSLA Options Chain 367.81 Call 375.00 9/14 No 2.44 2.47 2.43 -1.42 -36.89% 9,321 2,750 0.36 0.27 8 58 None
ORCL Options Chain 161.63 Call 180.00 9/18 Yes 3.00 3.10 3.05 -1.79 -36.99% 9,317 22,508 1.21 0.21 11 67 None
MU Options Chain 1,027.77 Call 1,100.00 9/11 No 0.05 0.13 0.07 -2.09 -96.76% 9,276 8,367 0.86 0.00 12 68 None
AAPL Options Chain 318.00 Call 320.00 9/21 No 8.95 9.70 9.44 +5.14 +119.54% 9,272 12,273 0.26 0.66 8 61 None
META Options Chain 653.69 Call 765.00 10/16 No 3.90 4.10 3.95 -1.87 -32.14% 9,260 4,670 0.41 0.11 13 74 None
MU Options Chain 1,027.77 Call 1,055.00 9/11 No 0.34 0.47 0.35 -8.73 -96.15% 9,201 1,565 0.73 0.02 12 68 None
NVDA Options Chain 223.67 Call 230.00 9/25 No 1.87 1.92 1.87 -1.83 -49.46% 9,176 14,950 0.33 0.23 12 58 None
BX Options Chain 129.07 Put 120.00 9/18 No 0.96 1.20 1.12 +0.57 +103.64% 9,013 4,011 0.43 -0.23 10 66 None
AAPL Options Chain 318.00 Call 340.00 9/18 No 1.13 1.18 1.17 +0.70 +148.94% 8,999 29,657 0.28 0.15 8 61 None
ORCL Options Chain 161.63 Call 175.00 9/18 Yes 3.90 4.00 4.00 -2.10 -34.43% 8,973 16,337 1.21 0.26 11 67 None
NVDA Options Chain 223.67 Put 200.00 9/18 No 0.48 0.50 0.49 +0.13 +36.12% 8,954 45,665 0.43 -0.09 12 58 None
TSLA Options Chain 367.81 Put 290.00 9/18 No 0.18 0.19 0.18 -0.03 -14.29% 8,951 13,900 0.72 0.00 8 58 None
NIO Options Chain 3.70 Call 3.50 1/15 No 0.53 0.56 0.57 -0.14 -19.72% 8,928 12,825 0.56 0.62 10 -11 None
AAPL Options Chain 318.00 Put 307.50 9/11 No 0.03 0.04 0.03 -0.81 -96.43% 8,884 4,490 0.49 -0.01 8 61 None
PLTR Options Chain 169.53 Put 170.00 9/18 No 6.85 7.05 6.97 +1.72 +32.77% 8,884 9,436 0.48 -0.62 12 52 None
MU Options Chain 1,027.77 Put 1,000.00 9/11 No 25.30 26.75 27.70 +19.45 +235.76% 8,835 5,728 0.67 -0.74 12 68 None
SNDK Options Chain 1,763.99 Call 1,800.00 9/11 No 4.60 4.80 4.35 -22.95 -84.07% 8,819 2,970 0.79 0.12 3 22 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
BSX Options Chain 45.30 Put 55.00 9/18 No 11.80 12.50 11.80 +1.94 +19.68% 8,736 3,223 1.17 -1.00 12 55 None
NVDA Options Chain 223.67 Put 222.50 9/11 No 4.45 4.55 4.51 +2.52 +126.64% 8,721 12,766 0.37 -0.80 12 58 None
SPCX Options Chain 147.55 Put 147.00 9/11 No 1.29 1.31 1.32 -0.98 -42.61% 8,666 2,805 0.63 -0.26 5 35 None
WMT Options Chain 105.83 Call 108.00 9/11 No 0.05 0.06 0.05 -0.11 -68.75% 8,657 5,575 0.27 0.09 9 59 None
ECHO Options Chain 91.58 Put 120.00 9/18 No 26.30 29.90 26.30 -4.30 -14.06% 8,654 2,838 1.45 -1.00 4 54 None
HOOD Options Chain 117.75 Call 130.00 9/11 No 0.02 0.04 0.03 -0.11 -78.58% 8,650 10,942 1.16 0.01 12 56 None
ON Options Chain 70.96 Call 75.00 9/18 No 0.79 1.05 1.05 -0.38 -26.58% 8,637 1,169 0.62 0.25 11 59 None
PLTR Options Chain 169.53 Call 182.50 9/11 No 0.04 0.05 0.04 -0.14 -77.78% 8,630 9,044 0.84 0.01 12 52 None
EOSE Options Chain 4.15 Call 4.50 9/11 No 0.01 0.02 0.02 -0.02 -50.00% 8,630 7,048 1.61 0.04 7 32 None
TSLA Options Chain 367.81 Put 360.00 9/18 No 5.95 6.00 6.00 -0.15 -2.44% 8,630 8,551 0.41 -0.38 8 58 None
NVDA Options Chain 223.67 Call 235.00 10/09 No 2.67 2.72 2.70 -1.80 -40.00% 8,623 5,843 0.33 0.24 12 58 None
AAPL Options Chain 318.00 Put 325.00 9/18 No 4.75 4.90 4.84 -6.66 -57.92% 8,616 3,867 0.27 -0.47 8 61 None
META Options Chain 653.69 Call 700.00 9/18 No 1.80 1.85 1.82 -1.78 -49.45% 8,612 16,554 0.42 0.10 13 74 None
SPCX Options Chain 147.55 Put 140.00 9/18 No 1.58 1.60 1.59 -0.49 -23.56% 8,576 29,072 0.55 -0.18 5 35 None
BMNR Options Chain 24.08 Call 29.50 10/30 No 1.29 1.35 1.32 % 8,547 0 0.83 0.32 11 32 None
ORCL Options Chain 161.63 Put 135.00 9/11 Yes 1.82 1.92 1.87 +1.04 +125.31% 8,533 4,132 2.61 -0.16 11 67 None
NVDA Options Chain 223.67 Put 225.00 9/11 No 6.65 6.75 6.70 +3.50 +109.38% 8,522 21,019 0.38 -0.90 12 58 None
GME Options Chain 19.89 Call 24.00 9/11 No 0.01 0.02 0.01 -0.03 -75.00% 8,521 3,290 1.53 0.00 10 38 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
AMZN Options Chain 252.43 Put 252.50 9/11 No 2.27 2.35 2.32 +0.04 +1.76% 8,506 4,133 0.34 -0.54 9 61 None
ORCL Options Chain 161.63 Call 160.00 9/18 Yes 7.90 8.05 8.00 -3.50 -30.44% 8,497 19,150 1.18 0.44 11 67 None
ORCL Options Chain 161.63 Call 185.00 9/11 Yes 1.44 1.49 1.48 -1.41 -48.79% 8,465 7,176 2.98 0.15 11 67 None
TSLA Options Chain 367.81 Put 365.00 9/14 No 4.70 4.80 4.78 -0.35 -6.83% 8,465 1,677 0.35 -0.46 8 58 None
XPEV Options Chain 10.57 Put 21.00 9/18 No 10.40 11.30 10.40 +0.55 +5.59% 8,460 2,500 4.46 -1.00 12 39 None
PBR Options Chain 20.95 Put 16.00 12/18 No 0.25 0.34 0.28 -0.06 -17.65% 8,430 38,224 0.50 -0.11 17 52 None
PBR Options Chain 20.95 Put 18.00 12/18 No 0.65 0.72 0.67 -0.07 -9.46% 8,420 37,078 0.48 -0.21 17 52 None
GPRO Options Chain 1.42 Put 1.50 9/18 No 0.15 0.20 0.17 +0.01 +6.25% 8,416 103,886 1.52 -0.56 9 17 None
SPCX Options Chain 147.55 Put 140.00 9/11 No 0.14 0.15 0.14 -0.31 -68.89% 8,379 28,918 0.71 -0.05 5 35 None
META Options Chain 653.69 Put 625.00 9/11 No 0.86 0.89 0.87 -0.19 -17.93% 8,337 915 0.49 -0.11 13 74 None
MSTR Options Chain 132.70 Call 155.00 9/11 No 0.01 0.02 0.02 -0.10 -83.34% 8,333 8,909 1.36 0.00 4 53 None
ORCL Options Chain 161.63 Call 167.50 9/11 Yes 4.45 4.70 4.51 -2.82 -38.48% 8,255 5,863 3.00 0.32 11 67 None
PCG Options Chain 14.83 Call 14.50 9/18 No 0.18 0.35 0.24 -0.13 -35.14% 8,234 10,771 0.55 0.35 9 41 None
CIFR Options Chain 16.75 Call 16.00 9/18 No 0.97 1.03 0.99 -0.55 -35.72% 8,224 5,405 0.99 0.51 5 39 None
WMT Options Chain 105.83 Put 120.00 9/18 No 13.50 14.65 14.49 +0.49 +3.50% 8,205 2,631 0.54 -1.00 9 59 None
AAPL Options Chain 318.00 Call 320.00 9/25 No 10.50 10.80 10.75 +5.50 +104.77% 8,188 4,307 0.27 0.65 8 61 None
NFLX Options Chain 82.83 Call 77.00 9/18 No 1.05 1.08 1.07 -0.11 -9.33% 8,171 7,628 0.33 0.41 6 56 None
NVDA Options Chain 223.67 Call 222.50 9/14 No 1.03 1.05 1.05 % 8,170 0 0.28 0.26 12 58 None
CIFR Options Chain 16.75 Call 16.50 9/18 No 0.72 0.82 0.77 -0.46 -37.40% 8,162 1,729 1.03 0.43 5 39 None
SOFI Options Chain 17.33 Call 18.00 9/11 No 0.03 0.04 0.04 -0.06 -60.00% 8,140 12,915 0.66 0.13 11 46 None
RIVN Options Chain 16.00 Call 17.00 9/18 No 0.23 0.25 0.25 -0.01 -3.85% 8,110 29,566 0.61 0.31 7 37 None
GOOGL Options Chain 330.65 Call 342.50 9/11 No 0.21 0.23 0.22 -0.26 -54.17% 8,092 7,745 0.37 0.06 11 65 None
NVDA Options Chain 223.67 Call 232.50 9/18 No 0.57 0.59 0.57 -1.10 -65.87% 8,041 8,230 0.34 0.11 12 58 None
IBM Options Chain 239.94 Call 250.00 9/11 No 0.04 0.05 0.05 -0.71 -93.43% 8,035 5,685 0.60 0.01 13 73 None
PYPL Options Chain 52.17 Put 49.00 9/18 No 0.05 0.20 0.14 % 8,028 0 0.40 -0.08 14 59 None
NVDA Options Chain 223.67 Put 212.50 9/18 No 2.13 2.16 2.16 +0.87 +67.45% 8,025 11,616 0.36 -0.28 12 58 None
MU Options Chain 1,027.77 Put 970.00 9/11 No 8.70 9.45 9.30 +6.42 +222.92% 8,019 1,185 0.67 -0.40 12 68 None
META Options Chain 653.69 Call 672.50 9/11 No 0.41 0.43 0.43 -2.42 -84.92% 8,019 593 0.51 0.07 13 74 None
NBIS Options Chain 240.35 Call 250.00 9/11 No 0.41 0.43 0.43 -2.97 -87.36% 8,007 3,335 1.16 0.07 3 22 None
HOOD Options Chain 117.75 Call 115.00 9/11 No 1.19 1.24 1.19 -1.57 -56.89% 7,997 1,934 0.81 0.37 12 56 None
NFLX Options Chain 82.83 Put 75.00 9/11 No 0.17 0.19 0.18 -0.18 -50.00% 7,975 5,027 0.35 -0.23 6 56 None
ORCL Options Chain 161.63 Put 114.00 9/11 Yes 0.05 0.30 0.05 0.00 0.00% 7,972 362 2.85 -0.01 11 67 None
NOK Options Chain 10.76 Call 11.00 9/18 No 0.21 0.23 0.23 -0.10 -30.31% 7,963 133,032 0.59 0.36 11 45 None
NVDA Options Chain 223.67 Call 225.00 9/16 No 1.27 1.29 1.28 -2.19 -63.12% 7,962 2,138 0.32 0.24 12 58 None
TSLA Options Chain 367.81 Call 355.00 9/11 No 11.95 12.30 12.25 -2.00 -14.04% 7,940 7,513 0.54 0.86 8 58 None
NVDA Options Chain 223.67 Put 210.00 9/18 No 1.55 1.57 1.56 +0.63 +67.75% 7,929 46,724 0.37 -0.22 12 58 None
TSLA Options Chain 367.81 Put 360.00 9/14 No 2.77 2.81 2.80 -0.50 -15.16% 7,914 2,594 0.35 -0.31 8 58 None
META Options Chain 653.69 Put 635.00 9/11 No 2.59 2.68 2.56 +0.02 +0.79% 7,901 688 0.47 -0.26 13 74 None
SPCX Options Chain 147.55 Put 90.00 9/18 No 0.01 0.02 0.02 +0.01 +100.00% 7,875 11,434 1.23 0.00 5 35 None
INTC Options Chain 105.58 Put 97.00 9/11 No 0.45 0.46 0.45 +0.32 +246.16% 7,869 1,249 0.77 -0.19 6 55 None
TSLA Options Chain 367.81 Put 350.00 9/18 No 2.98 3.05 2.98 -0.22 -6.88% 7,868 16,874 0.42 -0.22 8 58 None
GOOGL Options Chain 330.65 Put 330.00 9/11 No 1.16 1.24 1.20 -1.68 -58.34% 7,848 3,814 0.34 -0.35 11 65 None
TSLA Options Chain 367.81 Call 400.00 9/14 No 0.18 0.20 0.18 -0.28 -60.87% 7,832 2,744 0.44 0.03 8 58 None
HOOD Options Chain 117.75 Put 110.00 9/11 No 0.60 0.65 0.65 -0.10 -13.34% 7,804 4,034 0.79 -0.23 12 56 None
MU Options Chain 1,027.77 Put 900.00 9/14 No 1.37 1.59 1.57 +0.74 +89.16% 7,792 2,760 0.54 -0.07 12 68 None
BABA Options Chain 109.53 Put 135.00 9/18 No 25.75 26.65 26.31 +0.86 +3.38% 7,780 8,045 1.05 -1.00 10 60 None
PYPL Options Chain 52.17 Call 53.00 9/11 No 0.36 0.48 0.42 -0.58 -58.00% 7,719 720 0.42 0.55 14 59 None
AAPL Options Chain 318.00 Call 330.00 9/21 No 3.90 4.20 4.10 +2.48 +153.09% 7,707 352 0.26 0.39 8 61 None
META Options Chain 653.69 Call 645.00 9/11 No 6.00 6.10 6.10 -7.65 -55.64% 7,699 2,003 0.46 0.50 13 74 None
ORCL Options Chain 161.63 Put 145.00 9/11 Yes 5.20 5.30 5.30 +2.77 +109.49% 7,690 4,264 2.83 -0.33 11 67 None
MU Options Chain 1,027.77 Call 1,025.00 9/11 No 1.70 1.96 1.61 -19.04 -92.21% 7,689 1,962 0.68 0.09 12 68 None
QCOM Options Chain 176.40 Call 190.00 9/11 No 0.09 0.11 0.11 -0.13 -54.17% 7,674 3,665 0.67 0.04 12 71 None
ECHO Options Chain 91.58 Put 130.00 9/18 No 36.20 39.90 36.30 -1.60 -4.23% 7,628 2,019 1.75 -1.00 4 54 None
GOOGL Options Chain 330.65 Call 350.00 9/11 No 0.05 0.06 0.06 -0.16 -72.73% 7,623 9,017 0.45 0.01 11 65 None
META Options Chain 653.69 Put 647.50 9/11 No 7.70 7.90 7.70 +1.46 +23.40% 7,608 590 0.47 -0.57 13 74 None
SMCI Options Chain 38.93 Call 45.00 10/16 No 1.21 1.23 1.23 -0.40 -24.54% 7,599 5,700 0.72 0.28 14 48 None
MSFT Options Chain 491.65 Call 490.00 9/11 No 4.90 5.15 5.10 -0.50 -8.93% 7,565 1,836 0.33 0.63 14 72 None
ORCL Options Chain 161.63 Call 190.00 9/18 Yes 1.82 1.86 1.86 -1.11 -37.38% 7,528 22,736 1.23 0.14 11 67 None
GOOGL Options Chain 330.65 Call 340.00 9/18 No 3.00 3.15 3.05 +0.05 +1.67% 7,521 10,576 0.29 0.32 11 65 None
MRNA Options Chain 135.61 Call 155.00 9/11 No 0.02 0.20 0.07 -0.03 -30.00% 7,458 7,384 1.19 0.01 8 45 None
CRWV Options Chain 94.94 Put 88.00 9/11 No 1.35 1.39 1.26 +0.92 +270.59% 7,444 3,234 1.01 -0.30 3 21 None
NVDA Options Chain 223.67 Put 217.50 9/14 No 2.17 2.19 2.19 % 7,422 0 0.29 -0.44 12 58 None
INTC Options Chain 105.58 Call 120.00 9/18 No 0.21 0.22 0.22 -0.70 -76.09% 7,421 40,539 0.71 0.05 6 55 None
NFLX Options Chain 82.83 Call 78.00 9/11 No 0.08 0.09 0.08 -0.12 -60.00% 7,416 6,211 0.40 0.11 6 56 None
RKLB Options Chain 63.07 Call 65.00 9/11 No 0.28 0.30 0.29 -0.40 -57.98% 7,384 2,289 0.79 0.25 7 45 None
META Options Chain 653.69 Put 652.50 9/11 No 10.95 11.15 11.12 +2.73 +32.54% 7,373 728 0.47 -0.68 13 74 None
COIN Options Chain 175.49 Call 180.00 9/11 No 0.84 0.91 0.92 -1.08 -54.00% 7,340 6,976 0.91 0.23 6 55 None
NVDA Options Chain 223.67 Call 227.50 9/14 No 0.26 0.28 0.26 % 7,302 0 0.29 0.07 12 58 None
AAPL Options Chain 318.00 Call 325.00 9/25 No 7.55 7.75 7.75 +4.15 +115.28% 7,284 3,561 0.26 0.53 8 61 None
MUFG Options Chain 23.42 Put 22.50 9/18 No 0.00 0.35 0.27 +0.16 +145.46% 7,234 39 0.44 -0.28 15 48 None
GFI Options Chain 47.03 Call 40.00 9/18 No 5.20 6.60 5.90 -1.55 -20.81% 7,207 1,315 1.13 1.00 13 57 None
CNQ Options Chain 51.35 Call 47.50 9/18 No 3.20 3.50 3.46 -0.34 -8.95% 7,203 1,189 0.64 0.94 12 65 None
SOFI Options Chain 17.33 Call 18.00 9/18 No 0.22 0.23 0.23 -0.08 -25.81% 7,199 17,479 0.50 0.30 11 46 None
MCD Options Chain 253.48 Put 285.00 9/18 No 31.10 32.65 31.85 +2.94 +10.17% 7,181 943 0.53 -1.00 9 59 None
PCG Options Chain 14.83 Put 13.00 10/16 No 0.37 0.47 0.45 +0.04 +9.76% 7,164 15,964 0.50 -0.29 9 41 None
STM Options Chain 51.55 Call 52.00 9/18 No 0.95 1.05 1.00 -0.40 -28.58% 7,138 599 0.50 0.38 12 53 None
MRVL Options Chain 224.60 Put 170.00 10/23 No 1.95 2.42 1.92 +0.11 +6.08% 7,131 62 0.67 -0.08 11 60 None
STM Options Chain 51.55 Call 51.00 9/18 No 1.35 1.45 1.42 -0.63 -30.74% 7,111 337 0.51 0.48 12 53 None
GOOGL Options Chain 330.65 Call 337.50 9/11 No 0.77 0.82 0.81 -0.26 -24.30% 7,111 3,803 0.34 0.20 11 65 None
STM Options Chain 51.55 Call 53.00 9/11 No 0.05 0.20 0.06 -0.29 -82.86% 7,090 7,634 0.72 0.19 12 53 None
NVDA Options Chain 223.67 Call 227.50 9/18 No 1.31 1.33 1.31 -1.85 -58.55% 7,089 13,628 0.33 0.21 12 58 None
AAL Options Chain 12.94 Put 12.50 9/18 No 0.22 0.24 0.23 +0.02 +9.53% 7,084 6,107 0.49 -0.34 6 38 None
LCID Options Chain 4.27 Put 5.00 11/20 No 1.16 1.32 1.18 -0.06 -4.84% 7,083 11,269 0.95 -0.58 9 26
Small Cap Stock List
NVDA Options Chain 223.67 Put 220.00 9/18 No 5.10 5.20 5.17 +2.02 +64.13% 7,079 23,079 0.34 -0.54 12 58 None
INTC Options Chain 105.58 Put 80.00 9/18 No 0.11 0.12 0.11 +0.03 +37.50% 7,073 30,271 0.80 -0.02 6 55 None
IBM Options Chain 239.94 Call 242.50 9/11 No 0.22 0.27 0.24 -2.07 -89.61% 7,067 1,272 0.49 0.09 13 73 None
STM Options Chain 51.55 Call 55.00 9/11 No 0.00 0.05 0.05 -0.05 -50.00% 7,053 7,367 0.92 0.07 12 53 None
AMZN Options Chain 252.43 Put 247.50 9/11 No 0.50 0.51 0.50 -0.23 -31.51% 7,041 4,799 0.35 -0.19 9 61 None
LCID Options Chain 4.27 Call 5.00 11/20 No 0.38 0.45 0.44 -0.05 -10.21% 7,035 3,811 0.96 0.42 9 26
Small Cap Stock List
BAC Options Chain 62.69 Call 63.00 9/11 No 0.15 0.17 0.15 -0.22 -59.46% 7,033 10,192 0.28 0.24 13 74 None
ORCL Options Chain 161.63 Call 155.00 9/11 Yes 8.60 8.70 8.63 -4.22 -32.84% 7,029 2,375 2.94 0.50 11 67 None
LULU Options Chain 99.72 Put 120.00 9/18 No 21.85 23.75 24.05 +3.43 +16.64% 7,000 1,968 1.17 -1.00 11 43 None
TSLA Options Chain 367.81 Call 375.00 9/18 No 5.65 5.75 5.65 -1.35 -19.29% 6,987 7,442 0.42 0.37 8 58 None
NVDA Options Chain 223.67 Call 235.00 10/16 No 3.50 3.60 3.55 -2.00 -36.04% 6,984 26,681 0.33 0.27 12 58 None
ORCL Options Chain 161.63 Call 182.50 9/11 Yes 1.69 1.71 1.71 -1.64 -48.96% 6,973 4,096 2.97 0.17 11 67 None
MSTR Options Chain 132.70 Call 142.00 9/11 No 0.11 0.20 0.13 -0.82 -86.32% 6,957 14,116 1.12 0.05 4 53 None
FSLR Options Chain 203.10 Call 207.50 9/11 No 2.25 2.49 2.40 +0.46 +23.72% 6,953 311 0.54 0.48 14 63 None
CRWV Options Chain 94.94 Call 99.00 9/11 No 0.11 0.12 0.12 -0.92 -88.47% 6,947 1,658 1.16 0.07 3 21 None
MU Options Chain 1,027.77 Call 1,070.00 9/11 No 0.16 0.23 0.18 -5.57 -96.87% 6,946 2,074 0.77 0.01 12 68 None
HOOD Options Chain 117.75 Call 117.00 9/11 No 0.66 0.70 0.67 -1.32 -66.34% 6,945 924 0.83 0.24 12 56 None
NVDA Options Chain 223.67 Call 225.00 10/16 No 6.70 6.75 6.70 -2.80 -29.48% 6,934 21,059 0.33 0.42 12 58 None
INTC Options Chain 105.58 Put 100.00 9/18 No 3.40 3.60 3.48 +1.68 +93.34% 6,933 17,753 0.62 -0.47 6 55 None
SPCX Options Chain 147.55 Call 152.50 9/18 No 3.15 3.25 3.20 +0.10 +3.23% 6,900 5,682 0.53 0.44 5 35 None
GME Options Chain 19.89 Call 20.00 9/18 No 0.70 0.75 0.74 +0.16 +27.59% 6,875 17,398 0.42 0.65 10 38 None
SMCI Options Chain 38.93 Call 40.00 9/11 No 0.09 0.11 0.10 -0.40 -80.00% 6,858 16,110 0.84 0.16 14 48 None
AAL Options Chain 12.94 Put 12.00 10/16 No 0.36 0.37 0.35 +0.01 +2.95% 6,831 9,107 0.46 -0.28 6 38 None
CRWD Options Chain 207.80 Call 220.00 9/18 No 2.50 2.62 2.49 -0.06 -2.36% 6,830 2,885 0.53 0.27 8 41 None
BABA Options Chain 109.53 Put 118.00 9/11 No 8.85 9.95 9.08 +1.45 +19.01% 6,814 2,837 1.16 -0.99 10 60 None
GRAB Options Chain 3.04 Put 3.00 10/16 No 0.19 0.21 0.20 +0.01 +5.27% 6,813 28,814 0.52 -0.45 13 29 None
MARA Options Chain 11.92 Put 11.50 9/11 No 0.27 0.29 0.29 +0.11 +61.12% 6,807 3,829 1.11 -0.51 5 40 None
AMZN Options Chain 252.43 Call 262.50 9/11 No 0.06 0.07 0.05 -0.17 -77.28% 6,801 8,909 0.43 0.03 9 61 None
NVDA Options Chain 223.67 Call 230.00 9/14 No 0.14 0.15 0.14 -0.83 -85.57% 6,772 14,549 0.30 0.04 12 58 None
META Options Chain 653.69 Put 642.50 9/11 No 5.25 5.30 5.25 +0.80 +17.98% 6,755 566 0.47 -0.44 13 74 None
OLED Options Chain 79.91 Call 90.00 9/18 No 0.30 0.90 0.40 -0.15 -27.28% 6,748 4,977 0.61 0.14 16 63 None
TSLA Options Chain 367.81 Call 392.50 9/11 No 0.08 0.10 0.09 -0.30 -76.93% 6,734 9,083 0.62 0.02 8 58 None
AAPL Options Chain 318.00 Call 322.50 9/18 No 7.25 7.50 7.30 +4.30 +143.34% 6,700 1,966 0.28 0.60 8 61 None
MARA Options Chain 11.92 Put 11.00 9/11 No 0.07 0.08 0.07 0.00 0.00% 6,698 6,419 1.01 -0.22 5 40 None
NKE Options Chain 37.34 Put 37.00 9/11 No 0.50 0.54 0.54 +0.29 +116.00% 6,680 4,693 0.40 -0.69 13 59 None
PLTR Options Chain 169.53 Call 190.00 9/18 No 0.24 0.26 0.26 -0.27 -50.95% 6,672 14,924 0.53 0.05 12 52 None
MSFT Options Chain 491.65 Put 485.00 9/11 No 0.99 1.05 1.01 -0.84 -45.41% 6,668 3,152 0.36 -0.19 14 72 None
NVDA Options Chain 223.67 Call 220.00 9/16 No 2.99 3.05 2.97 -3.21 -51.95% 6,643 408 0.33 0.44 12 58 None
ONDS Options Chain 7.29 Call 7.50 9/11 No 0.03 0.04 0.04 -0.06 -60.00% 6,631 5,299 0.75 0.19 9 38 None
CPNG Options Chain 14.84 Put 22.00 9/18 No 7.15 8.15 7.16 +0.01 +0.14% 6,628 2,512 3.03 -1.00 13 32 None
EXE Options Chain 96.62 Put 86.00 10/23 No 0.30 0.70 0.70 % 6,618 0 0.31 -0.10 3 21 None
SPCX Options Chain 147.55 Call 147.00 9/11 No 2.98 3.05 3.02 +0.09 +3.08% 6,610 5,016 0.63 0.74 5 35 None
NVDA Options Chain 223.67 Put 217.50 9/18 No 3.90 3.95 3.90 +1.52 +63.87% 6,583 4,986 0.34 -0.45 12 58 None
AMD Options Chain 520.55 Put 505.00 9/11 No 5.65 5.95 5.97 +3.07 +105.87% 6,561 1,243 0.57 -0.49 11 61 None
CRWV Options Chain 94.94 Call 92.00 9/11 No 0.84 0.88 0.93 -3.18 -77.38% 6,557 1,196 1.03 0.38 3 21 None
AAPL Options Chain 318.00 Call 325.00 9/16 No 4.95 5.15 5.12 +3.29 +179.79% 6,556 2,503 0.27 0.52 8 61 None
SNDK Options Chain 1,763.99 Call 1,700.00 9/11 No 35.00 35.50 35.02 -45.59 -56.56% 6,541 1,064 0.73 0.57 3 22 None
ORCL Options Chain 161.63 Call 220.00 9/11 Yes 0.11 0.12 0.11 % 6,541 0 3.05 0.02 11 67 None
RIOT Options Chain 22.07 Call 23.00 9/18 No 0.36 0.38 0.36 -0.38 -51.36% 6,527 19,596 0.79 0.28 6 44 None
MU Options Chain 1,027.77 Call 1,040.00 9/11 No 0.80 0.95 0.76 -13.14 -94.54% 6,516 1,645 0.70 0.05 12 68 None
INTC Options Chain 105.58 Call 95.00 9/11 No 5.40 5.60 5.50 -5.52 -50.10% 6,484 12,460 0.83 0.90 6 55 None
MSTR Options Chain 132.70 Call 130.00 9/11 No 1.74 1.81 1.74 -3.26 -65.20% 6,472 1,254 0.87 0.42 4 53 None
TSLA Options Chain 367.81 Call 387.50 9/11 No 0.17 0.18 0.17 -0.48 -73.85% 6,463 5,399 0.57 0.04 8 58 None
SPCX Options Chain 147.55 Put 135.00 9/18 No 0.77 0.78 0.78 -0.29 -27.11% 6,455 21,706 0.57 -0.09 5 35 None
GOOGL Options Chain 330.65 Call 350.00 9/18 No 1.00 1.25 1.21 -0.04 -3.20% 6,455 18,459 0.32 0.16 11 65 None
PLTR Options Chain 169.53 Put 167.50 9/11 No 2.74 2.90 2.79 +1.05 +60.35% 6,454 5,754 0.55 -0.62 12 52 None
NBIS Options Chain 240.35 Put 220.00 9/11 No 1.96 2.02 1.99 +1.04 +109.48% 6,452 2,372 1.09 -0.25 3 22 None
META Options Chain 653.69 Call 690.00 9/11 No 0.08 0.10 0.10 -0.84 -89.37% 6,441 2,484 0.58 0.01 13 74 None
AMD Options Chain 520.55 Put 500.00 9/11 No 3.60 3.80 3.75 +1.80 +92.31% 6,438 2,160 0.57 -0.36 11 61 None
PLTR Options Chain 169.53 Call 180.00 9/18 No 0.82 0.85 0.83 -0.85 -50.60% 6,429 16,041 0.49 0.14 12 52 None
SPCX Options Chain 147.55 Put 144.00 9/11 No 0.51 0.53 0.54 -0.66 -55.00% 6,422 3,355 0.66 -0.12 5 35 None
TSLA Options Chain 367.81 Put 345.00 9/11 No 0.16 0.17 0.17 -0.19 -52.78% 6,416 4,728 0.60 -0.04 8 58 None
DAL Options Chain 78.50 Call 80.00 9/18 No 0.95 1.05 0.97 -0.54 -35.77% 6,398 3,196 0.38 0.35 13 67 None
NVDA Options Chain 223.67 Put 220.00 9/14 No 3.40 3.45 3.40 +1.68 +97.68% 6,369 3,919 0.28 -0.59 12 58 None
LULU Options Chain 99.72 Put 125.00 9/11 No 26.30 30.00 28.40 +2.55 +9.87% 6,338 967 4.72 -1.00 11 43 None
AAPL Options Chain 318.00 Call 342.50 9/11 No 0.02 0.03 0.02 -0.02 -50.00% 6,332 5,573 0.41 0.01 8 61 None
MSFT Options Chain 491.65 Call 497.50 9/11 No 1.55 1.71 1.63 -0.70 -30.05% 6,330 918 0.33 0.30 14 72 None
AAPL Options Chain 318.00 Call 315.00 9/14 No 10.35 12.00 11.55 +7.06 +157.24% 6,317 6,488 0.28 0.89 8 61 None
ORCL Options Chain 161.63 Put 130.00 9/18 Yes 1.80 2.01 1.87 +1.06 +130.87% 6,317 11,856 1.11 -0.13 11 67 None
CRWV Options Chain 94.94 Call 93.00 9/11 No 0.62 0.66 0.65 -2.87 -81.54% 6,315 1,287 1.05 0.31 3 21 None
FRVO Options Chain 17.24 Call 17.50 9/18 No 0.30 0.55 0.36 -0.64 -64.00% 6,310 3,134 1.06 0.34 3 18 None
ORCL Options Chain 161.63 Put 150.00 9/18 Yes 8.80 9.05 8.95 +3.75 +72.12% 6,301 17,557 1.18 -0.41 11 67 None
LULU Options Chain 99.72 Put 300.00 12/18 No 201.80 204.45 202.56 +1.21 +0.61% 6,300 1,700 1.40 -1.00 11 43 None
QCOM Options Chain 176.40 Call 185.00 9/11 No 0.42 0.45 0.45 -0.19 -29.69% 6,292 3,997 0.65 0.16 12 71 None
IREN Options Chain 45.37 Put 35.00 12/18 No 3.45 3.60 3.50 +0.34 +10.76% 6,281 22,266 0.90 -0.23 5 43 None
MARA Options Chain 11.92 Call 11.50 9/11 No 0.21 0.23 0.21 -0.40 -65.58% 6,273 43,615 0.97 0.49 5 40 None
GOOG Options Chain 328.38 Call 335.00 9/11 No 0.82 0.87 0.85 -0.25 -22.73% 6,264 5,159 0.34 0.21 11 65 None
MARA Options Chain 11.92 Call 12.50 9/11 No 0.02 0.03 0.03 -0.13 -81.25% 6,261 13,442 1.16 0.09 5 40 None
MU Options Chain 1,027.77 Call 1,015.00 9/11 No 2.77 3.00 2.85 -22.55 -88.78% 6,252 724 0.67 0.14 12 68 None
META Options Chain 653.69 Put 620.00 9/11 No 0.48 0.49 0.49 -0.19 -27.95% 6,251 2,180 0.50 -0.07 13 74 None
FCX Options Chain 76.52 Call 75.00 10/16 No 2.70 2.93 2.71 -2.79 -50.73% 6,224 14,857 0.47 0.39 9 59 None
NU Options Chain 15.00 Call 16.00 9/18 No 0.10 0.11 0.10 -0.02 -16.67% 6,221 40,138 0.46 0.19 13 57 None
MSTR Options Chain 132.70 Call 140.00 9/18 No 2.01 2.11 2.08 -1.62 -43.79% 6,215 8,874 0.77 0.25 4 53 None