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 170.62 Call 175.00 9/05 No 0.44 0.45 0.45 -0.50 -52.64% 157,898 90,479 0.36 0.19 16 61 None
NVDA Options Chain 170.62 Call 172.50 9/05 No 1.12 1.14 1.13 -0.69 -37.92% 133,997 27,135 0.37 0.35 16 61 None
GOOGL Options Chain 211.35 Call 230.00 9/05 No 2.79 2.90 2.86 +2.72 +1,942.86% 122,731 7,252 0.36 0.55 14 70 None
LCID Options Chain 17.66 Put 2.00 11/21 Yes 0.45 0.51 0.52 +0.08 +18.19% 120,513 135,338 6 31 None
TSLA Options Chain 334.09 Call 340.00 9/05 No 2.37 2.39 2.37 +0.53 +28.81% 113,588 18,888 0.47 0.32 8 49 None
TSLA Options Chain 334.09 Put 330.00 9/05 No 3.00 3.05 3.02 -2.93 -49.25% 107,905 11,641 0.50 -0.35 8 49 None
NVDA Options Chain 170.62 Call 170.00 9/05 No 2.36 2.38 2.37 -0.78 -24.77% 107,730 33,757 0.39 0.56 16 61 None
TSLA Options Chain 334.09 Call 350.00 9/05 No 0.54 0.55 0.54 +0.02 +3.85% 93,738 18,728 0.48 0.10 8 49 None
NVDA Options Chain 170.62 Put 170.00 9/05 No 1.66 1.69 1.67 -0.58 -25.78% 92,311 35,040 0.40 -0.44 16 61 None
TSLA Options Chain 334.09 Call 345.00 9/05 No 1.15 1.17 1.16 +0.17 +17.18% 88,465 20,417 0.47 0.18 8 49 None
NVDA Options Chain 170.62 Call 180.00 9/05 No 0.08 0.09 0.08 -0.12 -60.00% 87,503 97,727 0.41 0.04 16 61 None
TSLA Options Chain 334.09 Put 335.00 9/05 No 5.10 5.20 5.15 -3.80 -42.46% 82,883 7,129 0.49 -0.51 8 49 None
AAPL Options Chain 238.47 Call 240.00 9/05 No 1.26 1.29 1.28 +1.14 +814.29% 81,681 19,725 0.27 0.37 8 64 None
TSLA Options Chain 334.09 Call 335.00 9/05 No 4.35 4.45 4.43 +1.13 +34.25% 76,079 8,306 0.48 0.49 8 49 None
TSLA Options Chain 334.09 Put 340.00 9/05 No 8.05 8.20 8.15 -4.24 -34.23% 71,633 5,042 0.48 -0.68 8 49 None
GOOGL Options Chain 211.35 Call 235.00 9/05 No 1.06 1.07 1.04 +0.95 +1,055.56% 71,156 9,484 0.39 0.26 14 70 None
OPEN Options Chain 5.13 Call 5.50 9/05 No 0.15 0.16 0.15 -0.13 -46.43% 70,914 29,942 1.99 0.33 7 24 None
AAPL Options Chain 238.47 Call 237.50 9/05 No 2.46 2.55 2.50 +2.21 +762.07% 70,121 11,243 0.27 0.59 8 64 None
GOOGL Options Chain 211.35 Call 210.00 9/19 No 21.35 21.75 21.60 +14.55 +206.39% 64,269 80,286 0.33 0.92 14 70 None
GOOGL Options Chain 211.35 Call 240.00 11/21 Yes 10.20 10.30 10.30 +6.45 +167.54% 63,739 3,609 0.31 0.44 14 70 None
PLTR Options Chain 154.90 Call 160.00 9/05 No 0.73 0.75 0.73 -1.14 -60.97% 61,043 50,530 0.53 0.22 11 51 None
OPEN Options Chain 5.13 Call 6.00 9/05 No 0.06 0.07 0.07 -0.10 -58.83% 60,705 46,675 2.13 0.18 7 24 None
AAPL Options Chain 238.47 Call 235.00 9/05 No 4.15 4.35 4.20 +3.56 +556.25% 60,467 29,783 0.28 0.77 8 64 None
OPEN Options Chain 5.13 Call 5.00 9/05 No 0.32 0.34 0.32 -0.15 -31.92% 60,447 61,098 1.81 0.59 7 24 None
TSLA Options Chain 334.09 Call 342.50 9/05 No 1.66 1.69 1.68 +0.33 +24.45% 59,537 13,654 0.47 0.25 8 49 None
AMD Options Chain 162.13 Call 165.00 9/05 No 1.09 1.11 1.11 -0.74 -40.00% 58,739 11,183 0.46 0.32 13 59 None
GOOGL Options Chain 211.35 Put 225.00 9/05 No 0.61 0.67 0.62 -14.78 -95.98% 55,902 163 0.38 -0.18 14 70 None
BULL Options Chain 13.01 Call 14.00 9/12 No 0.22 0.24 0.23 -0.16 -41.03% 55,863 1,447 0.74 0.25 3 17 None
NVDA Options Chain 170.62 Call 177.50 9/05 No 0.17 0.18 0.17 -0.26 -60.47% 55,694 48,505 0.37 0.09 16 61 None
BULL Options Chain 13.01 Put 12.50 9/05 No 0.07 0.09 0.07 +0.01 +16.67% 54,179 53,791 0.62 -0.23 3 17 None
GOOGL Options Chain 211.35 Put 230.00 9/05 No 2.10 2.24 2.12 -20.28 -90.54% 54,156 41 0.37 -0.45 14 70 None
NEM Options Chain 75.42 Call 50.00 9/19 No 25.35 25.50 25.50 -0.45 -1.74% 53,405 7,241 0.97 1.00 17 69 None
AAPL Options Chain 238.47 Put 235.00 9/05 No 0.66 0.70 0.66 -5.29 -88.91% 50,474 2,020 0.28 -0.23 8 64 None
GOOGL Options Chain 211.35 Put 227.50 9/05 No 1.15 1.24 1.19 -13.57 -91.94% 50,230 31 0.37 -0.29 14 70 None
BULL Options Chain 13.01 Call 15.00 9/05 No 0.02 0.03 0.02 -0.04 -66.67% 50,146 55,596 1.20 0.04 3 17 None
BULL Options Chain 13.01 Put 12.00 9/12 No 0.18 0.20 0.18 +0.06 +50.00% 48,303 651 0.67 -0.22 3 17 None
TSLA Options Chain 334.09 Call 337.50 9/05 No 3.25 3.30 3.30 +0.84 +34.15% 47,269 4,176 0.47 0.40 8 49 None
PLTR Options Chain 154.90 Put 155.00 9/05 No 2.50 2.56 2.54 +0.38 +17.60% 46,864 10,993 0.56 -0.49 11 51 None
NVDA Options Chain 170.62 Call 175.00 9/12 No 1.84 1.86 1.85 -0.49 -20.94% 46,445 15,207 0.33 0.33 16 61 None
NVDA Options Chain 170.62 Put 167.50 9/05 No 0.89 0.91 0.91 -0.50 -35.47% 46,369 24,036 0.43 -0.27 16 61 None
NVDA Options Chain 170.62 Call 172.50 9/12 No 2.84 2.88 2.84 -0.59 -17.21% 46,146 5,607 0.34 0.43 16 61 None
GOOG Options Chain 211.99 Call 230.00 9/05 No 3.00 3.15 3.02 +2.88 +2,057.15% 44,596 3,259 0.36 0.59 14 70 None
SMCI Options Chain 40.10 Call 43.50 9/05 No 0.05 0.07 0.05 -0.09 -64.29% 44,298 58,814 0.73 0.05 11 51 None
QS Options Chain 7.78 Call 8.50 9/05 No 0.04 0.05 0.04 -0.01 -20.00% 43,899 2,273 1.05 0.15 9 26 None
TSLA Options Chain 334.09 Call 330.00 9/05 No 7.20 7.35 7.25 +1.80 +33.03% 43,363 10,039 0.49 0.65 8 49 None
GOOGL Options Chain 211.35 Call 232.50 9/05 No 1.71 1.84 1.78 +1.68 +1,680.00% 43,356 1,839 0.37 0.39 14 70 None
TSLA Options Chain 334.09 Put 325.00 9/05 No 1.65 1.67 1.66 -2.14 -56.32% 43,158 10,839 0.51 -0.22 8 49 None
GOOG Options Chain 211.99 Put 225.00 9/05 No 0.51 0.55 0.54 -13.16 -96.06% 42,039 94 0.38 -0.17 14 70 None
TSLA Options Chain 334.09 Put 320.00 9/05 No 0.85 0.87 0.86 -1.58 -64.76% 41,802 8,998 0.53 -0.13 8 49 None
NVDA Options Chain 170.62 Call 177.50 9/12 No 1.14 1.16 1.15 -0.39 -25.33% 40,731 7,687 0.32 0.23 16 61 None
NVDA Options Chain 170.62 Put 165.00 9/05 No 0.46 0.47 0.46 -0.38 -45.24% 40,175 42,056 0.46 -0.16 16 61 None
TSLA Options Chain 334.09 Call 355.00 9/05 No 0.26 0.27 0.26 -0.02 -7.15% 39,132 12,587 0.50 0.06 8 49 None
SMR Options Chain 40.42 Call 36.50 9/05 No 3.45 5.30 4.10 +2.43 +145.51% 37,678 37,908 1.37 0.89 3 20 None
PLTR Options Chain 154.90 Put 150.00 9/05 No 0.86 0.90 0.89 +0.01 +1.14% 37,510 31,263 0.60 -0.22 11 51 None
TSLA Options Chain 334.09 Put 337.50 9/05 No 6.50 6.60 6.55 -4.15 -38.79% 37,401 2,685 0.48 -0.60 8 49 None
PLTR Options Chain 154.90 Call 165.00 9/05 No 0.17 0.18 0.18 -0.45 -71.43% 36,551 17,199 0.55 0.06 11 51 None
GOOGL Options Chain 211.35 Call 227.50 9/05 No 4.30 4.45 4.40 +4.22 +2,344.45% 36,198 2,877 0.36 0.71 14 70 None
OPEN Options Chain 5.13 Put 5.00 9/05 No 0.21 0.22 0.21 -0.14 -40.00% 35,684 11,940 1.79 -0.41 7 24 None
AAPL Options Chain 238.47 Call 240.00 9/12 No 2.95 2.99 2.98 +2.12 +246.52% 35,653 36,126 0.24 0.44 8 64 None
SNAP Options Chain 7.25 Call 7.50 9/05 No 0.04 0.05 0.05 -0.02 -28.58% 35,501 30,936 0.62 0.23 6 34 None
LCID Options Chain 17.66 Call 2.00 11/21 Yes 0.04 0.19 0.04 -0.13 -76.48% 35,370 40,359 6 31 None
AAPL Options Chain 238.47 Put 230.00 9/05 No 0.16 0.19 0.18 -2.41 -93.05% 35,267 5,416 0.34 -0.08 8 64 None
LCID Options Chain 17.66 Call 2.00 9/19 No 0.03 0.05 0.05 -0.03 -37.50% 35,236 42,339 6 31 None
TSLA Options Chain 334.09 Call 347.50 9/05 No 0.79 0.80 0.80 +0.08 +11.12% 34,850 12,059 0.47 0.13 8 49 None
NEM Options Chain 75.42 Call 52.50 9/19 No 22.30 23.00 23.00 -0.15 -0.65% 34,531 3,819 1.10 1.00 17 69 None
NEM Options Chain 75.42 Call 57.50 9/19 No 17.05 18.00 17.95 -0.37 -2.02% 34,168 4,677 0.77 1.00 17 69 None
TSLA Options Chain 334.09 Call 350.00 9/12 No 3.55 3.60 3.60 +0.83 +29.97% 33,777 23,028 0.43 0.27 8 49 None
RGTI Options Chain 15.04 Call 16.50 9/05 No 0.06 0.07 0.05 -0.14 -73.69% 33,612 71,972 0.99 0.12 3 18 None
RGTI Options Chain 15.04 Call 17.00 9/05 No 0.03 0.04 0.03 -0.06 -66.67% 33,277 35,258 1.09 0.07 3 18 None
GOOGL Options Chain 211.35 Call 235.00 9/12 No 2.56 2.76 2.63 +2.36 +874.08% 32,776 3,546 0.31 0.35 14 70 None
AMZN Options Chain 225.99 Call 227.50 9/05 No 1.21 1.25 1.22 -0.16 -11.60% 32,281 4,638 0.27 0.38 15 65 None
RKLB Options Chain 43.53 Call 50.00 9/05 No 0.10 0.12 0.10 -1.21 -92.37% 31,776 20,078 1.21 0.06 3 43 None
PYPL Options Chain 69.64 Call 71.00 9/05 No 0.28 0.30 0.30 +0.06 +25.00% 31,230 10,584 0.38 0.26 11 60 None
NEM Options Chain 75.42 Call 60.00 9/19 No 14.90 15.50 15.60 -0.30 -1.89% 30,697 3,529 0.63 1.00 17 69 None
OPEN Options Chain 5.13 Put 4.50 9/05 No 0.06 0.07 0.07 -0.08 -53.34% 30,384 22,976 1.88 -0.17 7 24 None
PLTR Options Chain 154.90 Call 162.50 9/05 No 0.35 0.37 0.35 -0.78 -69.03% 30,178 14,596 0.53 0.12 11 51 None
GOOG Options Chain 211.99 Call 232.50 9/05 No 1.78 1.94 1.92 +1.81 +1,645.46% 29,701 7,030 0.36 0.42 14 70 None
TSLA Options Chain 334.09 Put 332.50 9/05 No 3.95 4.00 4.00 -3.40 -45.95% 29,458 3,041 0.49 -0.43 8 49 None
GOOGL Options Chain 211.35 Call 220.00 9/12 No 11.50 12.00 11.75 +9.89 +531.72% 29,409 29,544 0.32 0.85 14 70 None
AAPL Options Chain 238.47 Put 232.50 9/05 No 0.30 0.34 0.34 -3.66 -91.50% 29,137 2,008 0.30 -0.13 8 64 None
AAPL Options Chain 238.47 Call 242.50 9/05 No 0.60 0.62 0.61 +0.54 +771.43% 28,834 6,285 0.28 0.21 8 64 None
AAPL Options Chain 238.47 Call 245.00 9/05 No 0.30 0.31 0.30 +0.25 +500.00% 28,790 9,848 0.31 0.09 8 64 None
GOOG Options Chain 211.99 Put 220.00 9/05 No 0.18 0.21 0.18 -8.61 -97.96% 28,761 465 0.43 -0.07 14 70 None
NVDA Options Chain 170.62 Call 190.00 9/05 No 0.01 0.02 0.02 -0.02 -50.00% 28,567 69,038 0.59 0.00 16 61 None
TSLA Options Chain 334.09 Call 332.50 9/05 No 5.70 5.80 5.75 +1.40 +32.19% 28,434 5,821 0.49 0.57 8 49 None
TSLA Options Chain 334.09 Put 327.50 9/05 No 2.25 2.28 2.27 -2.48 -52.22% 27,938 6,560 0.50 -0.28 8 49 None
NVDA Options Chain 170.62 Call 182.50 9/12 No 0.42 0.44 0.42 -0.21 -33.34% 27,702 12,893 0.33 0.11 16 61 None
PLTR Options Chain 154.90 Call 157.50 9/05 No 1.41 1.44 1.44 -1.52 -51.36% 27,641 6,152 0.54 0.35 11 51 None
GOOGL Options Chain 211.35 Call 225.00 9/05 No 6.25 6.85 6.40 +6.14 +2,361.54% 27,154 14,111 0.37 0.82 14 70 None
AMD Options Chain 162.13 Call 162.50 9/05 No 2.09 2.12 2.10 -0.84 -28.58% 26,843 3,988 0.47 0.49 13 59 None
SMCI Options Chain 40.10 Call 46.50 9/05 No 0.00 0.01 0.01 0.00 0.00% 26,586 29,906 0.87 0.00 11 51 None
NVDA Options Chain 170.62 Call 185.00 9/12 No 0.26 0.27 0.27 -0.14 -34.15% 26,554 24,126 0.34 0.07 16 61 None
GOOG Options Chain 211.99 Put 230.00 9/05 No 1.81 1.95 1.89 -16.61 -89.79% 26,355 1 0.36 -0.41 14 70 None
NIO Options Chain 6.32 Call 6.50 9/05 Yes 0.08 0.09 0.09 -0.18 -66.67% 26,097 30,437 0.84 0.34 6 -7 None
SNAP Options Chain 7.25 Call 8.00 9/05 No 0.01 0.02 0.02 0.00 0.00% 25,920 17,410 0.89 0.02 6 34 None
TSLA Options Chain 334.09 Call 335.00 11/21 Yes 33.35 33.50 33.50 +2.75 +8.95% 25,871 1,880 0.52 0.56 8 49 None
GOOGL Options Chain 211.35 Call 240.00 1/16 Yes 13.35 14.50 13.60 +7.35 +117.60% 25,771 31,250 0.29 0.48 14 70 None
NVDA Options Chain 170.62 Put 160.00 9/05 No 0.11 0.12 0.11 -0.19 -63.34% 25,673 43,482 0.52 -0.05 16 61 None
TSLA Options Chain 334.09 Call 360.00 9/05 No 0.14 0.15 0.15 0.00 0.00% 25,543 25,454 0.53 0.03 8 49 None
GOOG Options Chain 211.99 Put 227.50 9/05 No 0.97 1.07 1.04 -14.70 -93.40% 25,384 11 0.36 -0.26 14 70 None
PLTR Options Chain 154.90 Put 157.50 9/05 No 3.90 4.00 3.99 +0.74 +22.77% 25,348 4,243 0.54 -0.65 11 51 None
RIVN Options Chain 14.44 Call 15.00 9/05 No 0.09 0.10 0.10 +0.07 +233.34% 25,062 2,554 0.70 0.23 8 29 None
TSLA Options Chain 334.09 Call 352.50 9/05 No 0.37 0.38 0.37 -0.01 -2.64% 24,951 7,344 0.48 0.07 8 49 None
TSLA Options Chain 334.09 Call 290.00 9/19 No 46.05 46.65 46.45 +3.95 +9.30% 24,930 28,006 0.53 0.90 8 49 None
OPEN Options Chain 5.13 Call 6.00 9/12 No 0.27 0.29 0.28 -0.09 -24.33% 24,670 21,022 1.78 0.34 7 24 None
SU Options Chain 40.63 Call 36.00 9/19 No 4.60 4.70 4.50 -0.82 -15.42% 24,633 1,812 0.50 1.00 11 72 None
DAL Options Chain 61.13 Call 60.00 9/19 No 3.35 3.45 3.50 +0.35 +11.12% 24,337 42,663 0.52 0.61 13 65 None
DAL Options Chain 61.13 Call 65.00 10/17 Yes 2.53 2.56 2.52 +0.15 +6.33% 24,227 3,250 0.46 0.39 13 65 None
OPEN Options Chain 5.13 Call 6.00 10/17 No 0.87 0.93 0.91 -0.03 -3.20% 23,306 15,440 1.75 0.50 7 24 None
NEM Options Chain 75.42 Call 55.00 9/19 No 19.40 20.50 20.50 -0.42 -2.01% 22,905 3,168 1.04 1.00 17 69 None
NVDA Options Chain 170.62 Put 172.50 9/05 No 2.91 2.97 2.92 -0.53 -15.37% 22,757 16,283 0.38 -0.65 16 61 None
GOOGL Options Chain 211.35 Call 240.00 9/05 No 0.36 0.38 0.37 +0.33 +825.00% 22,294 3,161 0.43 0.10 14 70 None
AMZN Options Chain 225.99 Call 230.00 9/05 No 0.47 0.50 0.48 -0.15 -23.81% 22,247 13,822 0.27 0.20 15 65 None
PDD Options Chain 124.39 Call 121.00 10/03 No 6.35 6.50 6.41 +1.61 +33.55% 22,223 23 0.33 0.64 17 42 None
AAPL Options Chain 238.47 Call 240.00 9/19 No 3.95 4.05 4.00 +2.61 +187.77% 21,856 48,607 0.23 0.47 8 64 None
HD Options Chain 406.31 Call 400.00 9/05 No 7.10 9.25 7.63 +1.00 +15.09% 21,731 1,113 0.28 1.00 6 66 None
GOOG Options Chain 211.99 Call 240.00 9/19 No 2.29 2.38 2.32 +1.92 +480.00% 21,669 4,228 0.29 0.28 14 70 None
SMR Options Chain 40.42 Call 42.00 9/12 No 1.57 1.65 1.60 +0.85 +113.34% 21,436 282 0.90 0.42 3 20 None
GOOGL Options Chain 211.35 Call 230.00 9/12 No 4.60 4.80 4.70 +4.17 +786.80% 21,396 2,086 0.30 0.53 14 70 None
OPEN Options Chain 5.13 Call 4.50 9/19 No 0.98 1.03 1.01 -0.09 -8.19% 21,394 39,876 1.65 0.70 7 24 None
QCOM Options Chain 157.28 Call 140.00 9/19 No 17.15 17.50 16.70 -1.35 -7.48% 20,961 2,191 0.37 0.99 13 64 None
CRWV Options Chain 89.88 Call 100.00 9/05 No 0.20 0.24 0.22 -0.73 -76.85% 20,923 19,230 0.97 0.09 3 21 None
SU Options Chain 40.63 Call 37.00 9/19 No 3.60 3.70 3.66 -0.74 -16.82% 20,816 2,585 0.42 1.00 11 72 None
NVDA Options Chain 170.62 Put 162.50 9/05 No 0.22 0.23 0.23 -0.26 -53.07% 20,813 16,880 0.49 -0.09 16 61 None
NLY Options Chain 21.49 Call 21.50 9/05 No 0.11 0.12 0.11 +0.10 +1,000.00% 20,730 4,996 0.19 0.48 11 66 None
NIO Options Chain 6.32 Put 6.00 9/05 Yes 0.04 0.05 0.04 0.00 0.00% 20,118 31,348 0.85 -0.20 6 -7 None
NIO Options Chain 6.32 Call 7.00 9/05 Yes 0.02 0.03 0.03 -0.07 -70.00% 20,105 29,526 1.07 0.05 6 -7 None
HOOD Options Chain 100.84 Call 102.00 9/05 No 1.84 1.89 1.83 -0.52 -22.13% 19,933 1,256 0.81 0.43 11 57 None
SMR Options Chain 40.42 Put 36.00 9/12 No 0.62 0.69 0.66 -1.01 -60.48% 19,632 209 0.92 -0.19 3 20 None
NVDA Options Chain 170.62 Call 180.00 9/19 No 1.54 1.58 1.56 -0.38 -19.59% 19,570 49,069 0.33 0.24 16 61 None
SMR Options Chain 40.42 Put 31.00 9/05 No 0.02 0.14 0.02 -0.14 -87.50% 19,512 18,789 1.77 -0.01 3 20 None
TSLA Options Chain 334.09 Put 322.50 9/05 No 1.19 1.22 1.19 -1.86 -60.99% 19,511 6,923 0.52 -0.17 8 49 None
SMR Options Chain 40.42 Call 44.00 9/12 No 0.98 1.10 1.05 +0.60 +133.34% 19,504 144 0.92 0.31 3 20 None
SMR Options Chain 40.42 Put 31.50 9/05 No 0.02 0.03 0.01 -0.09 -90.00% 19,356 19,587 1.58 -0.01 3 20 None
MARA Options Chain 16.06 Call 16.50 9/05 No 0.14 0.15 0.14 -0.09 -39.13% 19,225 70,091 0.77 0.27 12 58 None
NVDA Options Chain 170.62 Call 180.00 9/12 No 0.69 0.70 0.70 -0.30 -30.00% 18,769 19,037 0.32 0.16 16 61 None
GOOG Options Chain 211.99 Call 235.00 9/05 No 1.06 1.17 1.08 +1.00 +1,250.00% 18,646 2,454 0.38 0.27 14 70 None
SOFI Options Chain 24.49 Call 29.00 10/17 No 0.64 0.68 0.65 -0.17 -20.74% 18,629 24,388 0.59 0.25 10 49 None
IONQ Options Chain 42.99 Call 45.00 9/05 No 0.09 0.14 0.10 -0.38 -79.17% 18,577 20,579 0.90 0.09 7 45 None
NEM Options Chain 75.42 Call 45.00 9/19 No 29.60 30.50 30.60 -0.42 -1.36% 18,550 2,564 1.19 1.00 17 69 None
AG Options Chain 9.47 Call 10.00 10/17 No 0.60 0.62 0.60 -0.11 -15.50% 18,511 31,087 0.61 0.45 12 32 None
GME Options Chain 23.41 Call 24.00 9/05 No 0.06 0.07 0.07 -0.16 -69.57% 18,491 11,488 0.57 0.17 14 35 None
AAPL Options Chain 238.47 Call 235.00 9/12 No 5.80 6.00 5.88 +3.91 +198.48% 18,429 27,060 0.25 0.67 8 64 None
SMR Options Chain 40.42 Put 37.00 9/12 No 0.87 0.98 0.85 -1.24 -59.33% 18,391 154 0.92 -0.24 3 20 None
IONQ Options Chain 42.99 Put 40.00 9/05 No 0.57 0.60 0.59 +0.24 +68.58% 18,376 18,435 0.84 -0.34 7 45 None
GOOGL Options Chain 211.35 Call 245.00 9/05 No 0.13 0.17 0.16 +0.14 +700.00% 18,333 6,808 0.49 0.03 14 70 None
RKLB Options Chain 43.53 Call 46.00 9/12 No 1.32 1.38 1.33 -3.42 -72.00% 18,204 631 0.84 0.37 3 43 None
IONQ Options Chain 42.99 Put 37.00 9/12 No 0.67 0.72 0.68 +0.27 +65.86% 18,133 310 0.88 -0.20 7 45 None
IONQ Options Chain 42.99 Call 43.50 9/12 No 0.86 0.92 0.85 -1.02 -54.55% 18,130 98 0.71 0.32 7 45 None
JD Options Chain 31.58 Call 35.00 10/17 No 0.61 0.62 0.61 -0.22 -26.51% 18,021 38,088 0.41 0.25 19 33 None
AAPL Options Chain 238.47 Call 245.00 9/12 No 1.20 1.25 1.22 +0.87 +248.58% 17,959 13,927 0.23 0.23 8 64 None
GOOG Options Chain 211.99 Call 227.50 9/05 No 4.55 4.80 4.63 +4.43 +2,215.00% 17,950 3,699 0.35 0.74 14 70 None
NVDA Options Chain 170.62 Call 200.00 10/17 No 0.98 0.99 0.99 -0.15 -13.16% 17,908 56,418 0.34 0.11 16 61 None
SOFI Options Chain 24.49 Call 30.00 11/21 Yes 1.33 1.34 1.32 -0.18 -12.00% 17,878 13,016 0.66 0.32 10 49 None
RKLB Options Chain 43.53 Put 40.00 9/12 No 0.96 1.00 0.99 +0.71 +253.58% 17,788 582 0.90 -0.25 3 43 None
GOOGL Options Chain 211.35 Put 220.00 9/05 No 0.20 0.23 0.21 -8.74 -97.66% 17,520 589 0.43 -0.08 14 70 None
NVDA Options Chain 170.62 Call 170.00 9/12 No 4.10 4.20 4.16 -0.59 -12.43% 17,498 8,848 0.35 0.55 16 61 None
AMD Options Chain 162.13 Put 160.00 9/05 No 1.35 1.38 1.36 -0.57 -29.54% 17,491 10,518 0.48 -0.34 13 59 None
GOOG Options Chain 211.99 Call 240.00 9/12 No 1.36 1.47 1.46 +1.29 +758.83% 17,489 514 0.31 0.23 14 70 None
NE Options Chain 28.34 Call 22.50 9/19 No 5.70 6.30 5.70 -0.70 -10.94% 17,340 3,607 1.26 1.00 10 74 None
VZ Options Chain 43.74 Put 44.00 9/05 No 0.42 0.46 0.46 -0.12 -20.69% 17,298 25,789 0.23 -0.64 14 72 None
GME Options Chain 23.41 Call 25.00 9/05 No 0.03 0.04 0.04 -0.07 -63.64% 17,064 22,930 0.75 0.07 14 35 None
PLTR Options Chain 154.90 Call 170.00 9/05 No 0.05 0.06 0.06 -0.11 -64.71% 17,011 23,334 0.61 0.01 11 51 None
LYFT Options Chain 16.80 Call 17.00 9/19 No 0.62 0.67 0.63 -0.03 -4.55% 16,988 19,714 0.46 0.51 11 38 None
RKLB Options Chain 43.53 Put 42.50 9/05 No 0.82 0.85 0.82 +0.72 +720.00% 16,764 15,928 1.02 -0.36 3 43 None
INTC Options Chain 24.21 Call 24.00 9/19 No 0.85 0.87 0.86 -0.15 -14.86% 16,598 49,521 0.41 0.53 3 45 None
UPS Options Chain 85.29 Call 87.00 9/05 No 0.18 0.20 0.19 -0.09 -32.15% 16,557 1,765 0.30 0.18 11 60 None
TSLA Options Chain 334.09 Call 340.00 9/12 No 6.70 6.75 6.70 +1.41 +26.66% 16,487 4,735 0.43 0.42 8 49 None
PLTR Options Chain 154.90 Call 155.00 9/05 No 2.49 2.52 2.50 -1.87 -42.80% 16,442 5,497 0.55 0.51 11 51 None
SOC Options Chain 22.76 Call 30.00 11/21 No 2.30 2.50 2.40 +0.43 +21.83% 16,424 3,765 1.07 0.38 3 19 None
OPEN Options Chain 5.13 Call 6.00 9/19 No 0.43 0.47 0.45 -0.08 -15.10% 16,366 30,000 1.78 0.40 7 24 None
HD Options Chain 406.31 Call 380.00 9/19 No 26.85 28.20 26.50 -0.30 -1.12% 16,229 1,570 0.25 0.98 6 66 None
TSLA Options Chain 334.09 Put 342.50 9/05 No 9.85 10.05 9.95 -4.45 -30.91% 16,164 2,104 0.47 -0.75 8 49 None
C Options Chain 95.03 Call 100.00 9/19 No 0.51 0.55 0.51 +0.02 +4.09% 16,155 75,106 0.26 0.19 18 83 None
NVDA Options Chain 170.62 Put 170.00 9/12 No 3.30 3.35 3.34 -0.32 -8.75% 16,113 12,682 0.35 -0.45 16 61 None
SMCI Options Chain 40.10 Call 44.00 9/12 No 0.21 0.24 0.25 -0.19 -43.19% 16,104 2,061 0.52 0.14 11 51 None
SOC Options Chain 22.76 Call 37.50 11/21 No 0.90 1.10 0.93 +0.30 +47.62% 16,064 533 1.00 0.21 3 19 None
TSLA Options Chain 334.09 Put 350.00 9/05 No 15.45 17.15 16.31 -4.80 -22.74% 15,973 6,698 0.47 -0.90 8 49 None
ASTS Options Chain 45.22 Put 39.00 9/19 No 0.91 0.99 0.94 +0.40 +74.08% 15,955 573 0.89 -0.19 5 42 None
GOOGL Options Chain 211.35 Call 240.00 9/19 No 2.21 2.40 2.30 +1.94 +538.89% 15,934 9,605 0.29 0.27 14 70 None
WULF Options Chain 8.98 Call 9.50 9/05 No 0.08 0.09 0.09 -0.32 -78.05% 15,907 5,551 0.99 0.25 3 32 None
RIVN Options Chain 14.44 Call 16.00 9/19 No 0.23 0.24 0.23 +0.11 +91.67% 15,862 62,829 0.61 0.22 8 29 None
SMCI Options Chain 40.10 Call 41.50 9/12 No 0.74 0.79 0.81 -0.24 -22.86% 15,763 685 0.52 0.36 11 51 None
NVDA Options Chain 170.62 Call 185.00 9/05 No 0.03 0.04 0.03 -0.04 -57.15% 15,751 55,236 0.51 0.01 16 61 None
GOOGL Options Chain 211.35 Call 230.00 9/19 No 5.90 6.10 6.02 +5.04 +514.29% 15,667 26,926 0.29 0.54 14 70 None
TSLA Options Chain 334.09 Call 360.00 9/19 No 4.00 4.10 4.07 +0.80 +24.47% 15,571 10,536 0.44 0.23 8 49 None
PLTR Options Chain 154.90 Put 160.00 9/05 No 5.70 5.85 5.80 +1.00 +20.84% 15,536 5,793 0.54 -0.78 11 51 None
TSLA Options Chain 334.09 Call 360.00 9/12 No 1.81 1.84 1.83 +0.44 +31.66% 15,480 5,558 0.44 0.15 8 49 None
MRNA Options Chain 24.19 Call 25.50 9/12 No 0.38 0.41 0.40 -0.02 -4.77% 15,411 954 0.60 0.29 10 42 None
NVDA Options Chain 170.62 Call 165.00 9/05 No 6.10 6.20 6.10 -0.65 -9.63% 15,256 7,117 0.45 0.84 16 61 None
AMD Options Chain 162.13 Call 170.00 9/05 No 0.23 0.24 0.24 -0.36 -60.00% 15,248 14,070 0.47 0.09 13 59 None
GOOGL Options Chain 211.35 Put 220.00 9/19 No 1.78 1.94 1.89 -9.51 -83.43% 15,231 2,673 0.30 -0.20 14 70 None
GOOG Options Chain 211.99 Call 235.00 9/12 No 2.66 2.79 2.70 +2.38 +743.75% 15,145 3,301 0.30 0.37 14 70 None
MRNA Options Chain 24.19 Call 27.00 9/12 No 0.15 0.19 0.16 -0.04 -20.00% 15,071 581 0.65 0.14 10 42 None
BABA Options Chain 136.45 Call 140.00 9/05 No 0.57 0.58 0.58 -1.40 -70.71% 15,023 13,114 0.44 0.23 17 41 None
UPST Options Chain 64.46 Call 68.00 9/05 No 0.42 0.45 0.45 -1.77 -79.73% 14,917 186 0.82 0.22 5 44 None
AAPL Options Chain 238.47 Put 237.50 9/05 No 1.40 1.46 1.46 -7.21 -83.16% 14,879 1,610 0.27 -0.41 8 64 None
PLTR Options Chain 154.90 Call 167.50 9/05 No 0.09 0.10 0.06 -0.29 -82.86% 14,801 32,210 0.58 0.03 11 51 None
NVDA Options Chain 170.62 Put 160.00 9/12 No 0.81 0.83 0.85 -0.18 -17.48% 14,801 15,559 0.40 -0.15 16 61 None
CRM Options Chain 252.86 Call 300.00 12/19 Yes 7.85 8.20 7.90 +1.35 +20.62% 14,786 21,502 0.38 0.27 16 59 None
HD Options Chain 406.31 Call 370.00 9/19 No 36.65 37.80 37.05 +0.59 +1.62% 14,747 945 0.29 1.00 6 66 None
OPEN Options Chain 5.13 Call 5.00 9/19 No 0.76 0.78 0.77 -0.09 -10.47% 14,728 41,757 1.71 0.59 7 24 None
NVDA Options Chain 170.62 Call 182.50 9/05 No 0.04 0.05 0.05 -0.06 -54.55% 14,722 41,696 0.45 0.02 16 61 None
TSLA Options Chain 334.09 Put 315.00 9/05 No 0.42 0.43 0.43 -1.03 -70.55% 14,699 7,923 0.55 -0.08 8 49 None
PLTR Options Chain 154.90 Put 152.50 9/05 No 1.51 1.55 1.54 +0.12 +8.46% 14,536 7,470 0.57 -0.34 11 51 None
INTC Options Chain 24.21 Put 23.00 9/19 No 0.39 0.41 0.40 +0.01 +2.57% 14,530 31,535 0.42 -0.28 3 45 None
AGNC Options Chain 9.95 Call 10.00 9/19 No 0.13 0.14 0.13 +0.06 +85.72% 14,461 47,441 0.18 0.47 13 58 None
GOOGL Options Chain 211.35 Call 225.00 12/19 Yes 19.25 19.75 19.48 +9.93 +103.98% 14,400 14,427 0.31 0.62 14 70 None
NEM Options Chain 75.42 Call 42.50 9/19 No 31.85 33.00 33.10 +0.61 +1.88% 14,372 2,028 1.31 1.00 17 69 None
AAPL Options Chain 238.47 Call 232.50 9/05 No 6.25 6.50 6.40 +5.10 +392.31% 14,291 14,280 0.31 0.87 8 64 None
UPST Options Chain 64.46 Call 73.00 9/05 No 0.07 0.20 0.08 -0.56 -87.50% 14,284 14,633 1.07 0.05 5 44 None
GOOGL Options Chain 211.35 Call 237.50 9/05 No 0.61 0.62 0.61 +0.55 +916.67% 14,129 2,132 0.40 0.16 14 70 None
TSLA Options Chain 334.09 Call 370.00 9/12 No 0.94 0.96 0.95 +0.20 +26.67% 14,123 3,610 0.46 0.09 8 49 None
HPE Options Chain 22.68 Put 22.00 9/05 Yes 0.53 0.59 0.56 0.00 0.00% 14,112 2,377 1.37 -0.34 13 60 None
SOFI Options Chain 24.49 Call 25.00 9/05 No 0.28 0.29 0.29 -0.27 -48.22% 14,102 8,085 0.67 0.35 10 49 None
OPEN Options Chain 5.13 Call 6.50 9/05 No 0.03 0.04 0.04 -0.06 -60.00% 14,096 11,832 2.29 0.09 7 24 None
GOOGL Options Chain 211.35 Call 250.00 9/19 No 0.79 0.85 0.82 +0.65 +382.36% 14,049 20,052 0.31 0.11 14 70 None
OPEN Options Chain 5.13 Put 4.00 9/05 No 0.02 0.03 0.02 -0.03 -60.00% 14,022 26,851 2.31 -0.04 7 24 None
SNAP Options Chain 7.25 Call 7.50 9/12 No 0.14 0.15 0.15 -0.01 -6.25% 14,002 43,449 0.53 0.36 6 34 None
AMD Options Chain 162.13 Call 167.50 9/05 No 0.51 0.53 0.52 -0.57 -52.30% 13,977 15,923 0.46 0.19 13 59 None
OPEN Options Chain 5.13 Call 5.00 9/12 No 0.58 0.61 0.61 -0.09 -12.86% 13,863 15,324 1.67 0.59 7 24 None
AAPL Options Chain 238.47 Call 237.50 9/12 No 4.20 4.40 4.20 +2.90 +223.08% 13,764 4,487 0.24 0.56 8 64 None
GOOG Options Chain 211.99 Put 215.00 9/05 No 0.09 0.12 0.09 -4.41 -98.00% 13,752 541 0.53 -0.02 14 70 None
AMZN Options Chain 225.99 Call 230.00 9/12 No 1.87 1.89 1.86 -0.06 -3.13% 13,721 6,440 0.24 0.34 15 65 None
GOOGL Options Chain 211.35 Put 200.00 9/05 No 0.03 0.07 0.03 -0.41 -93.19% 13,582 17,922 0.79 0.00 14 70 None
GME Options Chain 23.41 Call 23.50 9/05 No 0.13 0.14 0.14 -0.25 -64.11% 13,507 9,355 0.51 0.27 14 35 None
GOOGL Options Chain 211.35 Call 235.00 9/19 No 3.70 3.85 3.78 +3.13 +481.54% 13,487 10,717 0.29 0.39 14 70 None
GOOGL Options Chain 211.35 Put 202.50 9/05 No 0.03 0.05 0.05 -0.62 -92.54% 13,469 13,724 0.73 0.00 14 70 None
PLTR Options Chain 154.90 Call 160.00 9/12 No 2.65 2.68 2.65 -1.35 -33.75% 13,373 5,015 0.48 0.35 11 51 None
HPE Options Chain 22.68 Call 23.00 9/05 Yes 0.84 0.94 0.89 +0.14 +18.67% 13,348 1,602 1.45 0.50 13 60 None
GOOG Options Chain 211.99 Put 217.50 9/05 No 0.12 0.14 0.12 -6.68 -98.24% 13,245 382 0.47 -0.04 14 70 None
AAPL Options Chain 238.47 Call 250.00 9/05 No 0.08 0.09 0.09 +0.07 +350.00% 13,192 13,894 0.32 0.01 8 64 None
GOOG Options Chain 211.99 Call 230.00 9/12 No 4.85 5.05 5.05 +4.47 +770.69% 13,176 828 0.30 0.56 14 70 None
SOFI Options Chain 24.49 Put 24.00 9/05 No 0.26 0.27 0.28 +0.03 +12.00% 13,107 10,925 0.67 -0.32 10 49 None
NVDA Options Chain 170.62 Put 175.00 9/05 No 4.70 4.80 4.77 -0.28 -5.55% 13,106 30,988 0.37 -0.81 16 61 None
AI Options Chain 16.68 Put 16.50 9/05 Yes 0.84 0.90 0.88 +0.16 +22.23% 12,880 2,047 1.93 -0.45 8 37 None
AAPL Options Chain 238.47 Call 247.50 9/05 No 0.15 0.17 0.16 +0.13 +433.34% 12,875 5,508 0.35 0.03 8 64 None
SOUN Options Chain 12.74 Call 13.00 9/12 No 0.54 0.56 0.55 -0.43 -43.88% 12,783 3,422 0.82 0.46 3 17 None
AAPL Options Chain 238.47 Call 242.50 9/12 No 1.94 2.00 1.94 +1.38 +246.43% 12,742 1,750 0.23 0.32 8 64 None
CCL Options Chain 31.33 Put 28.00 12/19 Yes 1.39 1.43 1.40 -0.16 -10.26% 12,608 3,973 0.45 -0.26 13 59 None
NVDA Options Chain 170.62 Call 175.00 9/19 No 3.05 3.10 3.05 -0.50 -14.09% 12,573 69,407 0.33 0.38 16 61 None
GOOGL Options Chain 211.35 Call 217.50 9/05 No 13.25 13.70 13.36 +12.38 +1,263.27% 12,567 11,585 0.45 0.95 14 70 None
BABA Options Chain 136.45 Call 140.00 9/19 No 3.10 3.25 3.20 -1.35 -29.67% 12,556 18,792 0.40 0.41 17 41 None
NVDA Options Chain 170.62 Call 185.00 9/19 No 0.75 0.76 0.75 -0.24 -24.25% 12,498 103,416 0.33 0.14 16 61 None
AMZN Options Chain 225.99 Call 232.50 9/05 No 0.18 0.20 0.19 -0.08 -29.63% 12,482 17,901 0.28 0.10 15 65 None
AMZN Options Chain 225.99 Call 225.00 9/05 No 2.50 2.55 2.52 -0.09 -3.45% 12,471 7,083 0.29 0.60 15 65 None
SMCI Options Chain 40.10 Call 42.00 9/12 No 0.59 0.63 0.59 -0.40 -40.41% 12,404 1,092 0.52 0.30 11 51 None
LCID Options Chain 17.66 Put 16.00 10/17 No 1.86 1.96 1.87 % 12,375 0 0.99 -0.39 6 31 None
NVDA Options Chain 170.62 Put 170.00 9/19 No 4.45 4.55 4.50 -0.30 -6.25% 12,359 69,820 0.35 -0.45 16 61 None
CLSK Options Chain 9.64 Call 16.00 1/16 No 0.39 0.44 0.42 0.00 0.00% 12,241 14,152 0.78 0.21 13 51 None
AAPL Options Chain 238.47 Call 250.00 9/19 No 0.90 0.92 0.91 +0.59 +184.38% 12,175 33,924 0.21 0.16 8 64 None
NVDA Options Chain 170.62 Put 165.00 9/12 No 1.67 1.69 1.69 -0.31 -15.50% 12,162 14,113 0.37 -0.27 16 61 None
TSLA Options Chain 334.09 Put 300.00 9/05 No 0.09 0.10 0.09 -0.20 -68.97% 12,149 13,285 0.69 -0.01 8 49 None
HPE Options Chain 22.68 Call 26.00 9/05 Yes 0.14 0.15 0.14 +0.05 +55.56% 12,141 5,969 1.43 0.12 13 60 None
CCL Options Chain 31.33 Put 26.00 12/19 Yes 0.86 0.91 0.88 -0.08 -8.34% 12,089 12,700 0.47 -0.18 13 59 None
GOOG Options Chain 211.99 Call 245.00 10/17 No 3.85 4.00 3.95 +2.99 +311.46% 12,083 1,093 0.27 0.30 14 70 None
NVDA Options Chain 170.62 Call 187.50 9/12 No 0.18 0.19 0.19 -0.07 -26.93% 12,050 4,116 0.35 0.05 16 61 None
OPEN Options Chain 5.13 Call 5.50 9/12 No 0.40 0.43 0.41 -0.10 -19.61% 12,047 7,330 1.70 0.45 7 24 None
GOOG Options Chain 211.99 Put 222.50 9/05 No 0.29 0.33 0.29 -9.94 -97.17% 11,990 107 0.40 -0.11 14 70 None
NEM Options Chain 75.42 Call 65.00 9/12 No 10.35 10.50 10.50 +2.91 +38.34% 11,981 1,486 0.74 1.00 17 69 None
ONDS Options Chain 5.03 Call 7.50 1/16 Yes 0.90 1.00 0.94 -0.34 -26.57% 11,950 20,086 1.31 0.47 8 27 None
GOOG Options Chain 211.99 Call 225.00 10/17 No 12.75 12.95 12.90 +8.60 +200.00% 11,942 22,114 0.28 0.66 14 70 None
GOOGL Options Chain 211.35 Call 220.00 9/05 No 10.80 11.35 10.85 +10.25 +1,708.34% 11,902 21,355 0.42 0.92 14 70 None
HD Options Chain 406.31 Call 360.00 9/19 No 47.15 48.35 46.60 +0.63 +1.37% 11,891 735 0.52 1.00 6 66 None
IREN Options Chain 29.11 Call 30.00 9/05 No 0.25 0.30 0.29 -0.56 -65.89% 11,846 9,254 1.08 0.23 9 34 None
LCID Options Chain 17.66 Put 15.00 9/19 No 0.59 0.67 0.66 % 11,829 0 1.01 -0.27 6 31 None
TSLA Options Chain 334.09 Call 350.00 9/19 No 6.35 6.45 6.45 +1.25 +24.04% 11,792 22,488 0.44 0.33 8 49 None
SEDG Options Chain 33.21 Put 25.00 9/19 No 0.34 0.40 0.35 -0.24 -40.68% 11,777 13,629 1.13 -0.09 8 23 None
GOOGL Options Chain 211.35 Put 210.00 9/05 No 0.06 0.10 0.06 -2.40 -97.57% 11,754 4,776 0.59 -0.01 14 70 None
GOOGL Options Chain 211.35 Call 240.00 9/12 No 1.39 1.45 1.40 +1.24 +775.00% 11,649 3,418 0.31 0.21 14 70 None
NVDA Options Chain 170.62 Call 170.00 9/19 No 5.45 5.50 5.45 -0.55 -9.17% 11,617 106,696 0.35 0.55 16 61 None
MRVL Options Chain 64.60 Call 65.00 9/05 No 0.20 0.23 0.22 -0.90 -80.36% 11,577 9,639 0.56 0.16 7 51 None
M Options Chain 13.49 Call 16.00 9/05 No 0.46 0.48 0.46 +0.41 +820.00% 11,439 3,203 0.63 0.66 12 59 None
AAPL Options Chain 238.47 Call 235.00 9/19 No 6.85 7.00 6.95 +4.13 +146.46% 11,405 29,994 0.24 0.64 8 64 None
GOOGL Options Chain 211.35 Put 222.50 9/05 No 0.33 0.38 0.36 -12.39 -97.18% 11,379 195 0.40 -0.12 14 70 None
JD Options Chain 31.58 Call 40.00 9/19 No 0.04 0.05 0.04 -0.01 -20.00% 11,331 109,603 0.61 0.01 19 33 None
NVDA Options Chain 170.62 Call 180.00 10/17 No 4.65 4.70 4.65 -0.40 -7.93% 11,327 33,088 0.34 0.37 16 61 None
JD Options Chain 31.58 Call 40.00 1/16 Yes 1.09 1.12 1.09 -0.09 -7.63% 11,321 11,236 0.45 0.24 19 33 None
GOOGL Options Chain 211.35 Call 215.00 9/19 No 16.85 17.10 16.99 +12.34 +265.38% 11,291 25,699 0.32 0.88 14 70 None
AMZN Options Chain 225.99 Call 237.50 9/05 No 0.04 0.05 0.05 -0.01 -16.67% 11,279 15,459 0.33 0.02 15 65 None
AI Options Chain 16.68 Put 12.50 9/19 Yes 0.09 0.11 0.11 +0.02 +22.23% 11,264 891 0.96 -0.08 8 37 None
OPEN Options Chain 5.13 Call 4.50 9/05 No 0.67 0.71 0.69 -0.06 -8.00% 11,240 24,073 2.02 0.83 7 24 None
TLRY Options Chain 1.19 Call 1.50 9/05 No 0.01 0.02 0.02 -0.01 -33.34% 11,195 40,765 2.62 0.08 8 30 None
AA Options Chain 31.11 Call 35.00 9/12 No 0.16 0.20 0.18 +0.07 +63.64% 11,106 8,666 0.62 0.11 17 47 None
GME Options Chain 23.41 Call 23.00 9/05 No 0.26 0.28 0.29 -0.36 -55.39% 11,088 18,278 0.47 0.48 14 35 None
UPST Options Chain 64.46 Call 70.00 9/12 No 0.76 0.84 0.81 -2.04 -71.58% 11,086 901 0.63 0.23 5 44 None
SMCI Options Chain 40.10 Call 44.50 9/12 No 0.16 0.20 0.16 -0.22 -57.90% 11,052 1,030 0.52 0.11 11 51 None
NEM Options Chain 75.42 Call 35.00 9/19 No 40.35 40.50 40.45 +16.75 +70.68% 11,041 1,509 2.44 1.00 17 69 None
INTC Options Chain 24.21 Call 21.00 9/19 No 3.10 3.20 3.10 -0.27 -8.02% 11,033 24,283 0.48 0.90 3 45 None
CVE Options Chain 16.97 Put 15.00 12/19 Yes 0.50 0.75 0.63 +0.12 +23.53% 11,013 18,205 0.36 -0.29 12 64 None
MARA Options Chain 16.06 Call 16.00 9/05 No 0.29 0.31 0.31 -0.13 -29.55% 11,005 12,751 0.75 0.47 12 58 None
GTM Options Chain 10.38 Put 10.00 9/19 No 0.15 0.25 0.21 -0.10 -32.26% 11,004 3,563 0.43 -0.31 3 17 None
CIFR Options Chain 8.11 Call 12.00 10/17 No 0.48 0.55 0.50 -0.10 -16.67% 10,972 21,061 1.34 0.28 6 37 None
IREN Options Chain 29.11 Call 30.00 9/19 No 1.50 1.54 1.52 -0.58 -27.62% 10,960 22,020 0.94 0.42 9 34 None
AAPL Options Chain 238.47 Call 255.00 9/12 No 0.21 0.22 0.22 +0.14 +175.00% 10,959 2,957 0.26 0.05 8 64 None
TSLA Options Chain 334.09 Put 345.00 9/05 No 11.30 12.45 11.95 -4.65 -28.02% 10,947 3,521 0.47 -0.82 8 49 None
NVDA Options Chain 170.62 Put 167.50 9/12 No 2.37 2.39 2.39 -0.34 -12.46% 10,912 4,160 0.36 -0.35 16 61 None
AAPL Options Chain 238.47 Put 225.00 9/05 No 0.08 0.09 0.08 -0.77 -90.59% 10,906 32,467 0.42 -0.03 8 64 None
HIMS Options Chain 41.53 Call 50.00 9/19 No 1.15 1.31 1.17 +0.48 +69.57% 10,903 13,790 0.80 0.28 13 42 None
SNAP Options Chain 7.25 Call 8.00 10/17 No 0.26 0.28 0.26 -0.02 -7.15% 10,897 47,062 0.52 0.34 6 34 None
AMD Options Chain 162.13 Put 157.50 9/05 No 0.70 0.72 0.70 -0.47 -40.18% 10,834 5,388 0.50 -0.20 13 59 None
OPEN Options Chain 5.13 Call 7.00 9/12 No 0.12 0.15 0.15 -0.06 -28.58% 10,729 11,198 1.92 0.19 7 24 None
GOOGL Options Chain 211.35 Call 220.00 11/21 Yes 20.10 20.95 20.47 +10.72 +109.95% 10,723 5,543 0.32 0.68 14 70 None
JBLU Options Chain 5.49 Call 6.00 9/19 No 0.09 0.11 0.10 -0.03 -23.08% 10,696 37,330 0.64 0.26 7 32 None
AAPL Options Chain 238.47 Put 227.50 9/05 No 0.11 0.13 0.12 -1.40 -92.11% 10,696 6,287 0.38 -0.05 8 64 None
GOOG Options Chain 211.99 Put 225.00 9/12 No 1.93 2.06 1.99 -10.71 -84.34% 10,695 35 0.31 -0.26 14 70 None
RDDT Options Chain 223.14 Call 240.00 9/05 No 0.63 0.75 0.75 +0.12 +19.05% 10,673 1,344 0.79 0.12 9 39 None
HOOD Options Chain 100.84 Call 105.00 9/05 No 0.92 0.96 0.96 -0.35 -26.72% 10,669 12,703 0.83 0.26 11 57 None
UPST Options Chain 64.46 Put 66.00 9/05 No 2.35 2.47 2.30 +1.50 +187.50% 10,668 24,353 0.82 -0.63 5 44 None
NVDA Options Chain 170.62 Call 167.50 9/05 No 4.05 4.15 4.10 -0.73 -15.12% 10,667 8,968 0.42 0.73 16 61 None
WMT Options Chain 99.44 Call 99.00 9/05 No 0.85 0.89 0.87 +0.62 +248.00% 10,651 5,593 0.21 0.61 11 58 None
GOOGL Options Chain 211.35 Call 245.00 9/12 No 0.69 0.79 0.73 +0.62 +563.64% 10,645 1,377 0.33 0.12 14 70 None
GOOG Options Chain 211.99 Call 240.00 9/05 No 0.37 0.40 0.40 +0.35 +700.00% 10,616 2,952 0.41 0.10 14 70 None
ADT Options Chain 8.67 Call 9.00 10/17 No 0.15 0.20 0.15 +0.02 +15.39% 10,602 71 0.26 0.35 14 53 None
GOOGL Options Chain 211.35 Call 250.00 10/17 No 2.68 2.82 2.74 +2.07 +308.96% 10,598 11,042 0.27 0.22 14 70 None
GOOGL Options Chain 211.35 Call 215.00 9/05 No 15.70 15.95 15.85 +14.20 +860.61% 10,580 17,700 0.48 0.97 14 70 None
UAA Options Chain 5.06 Put 5.00 1/16 Yes 0.50 0.55 0.50 -0.05 -9.10% 10,576 22,490 0.49 -0.40 14 39 None
RIVN Options Chain 14.44 Call 14.00 9/05 No 0.50 0.53 0.51 +0.30 +142.86% 10,490 9,516 0.62 0.74 8 29 None
UPST Options Chain 64.46 Put 61.00 9/12 No 1.59 1.64 1.59 +0.62 +63.92% 10,406 1,294 0.79 -0.30 5 44 None
INTC Options Chain 24.21 Call 30.00 9/26 No 0.10 0.12 0.10 -0.02 -16.67% 10,394 17,328 0.58 0.06 3 45 None
HD Options Chain 406.31 Call 375.00 9/19 No 32.10 34.05 31.55 -0.74 -2.30% 10,391 742 0.37 1.00 6 66 None
SOUN Options Chain 12.74 Call 13.00 9/05 No 0.24 0.25 0.24 -0.47 -66.20% 10,367 9,291 0.93 0.40 3 17 None
SOUN Options Chain 12.74 Call 14.00 9/05 No 0.06 0.07 0.06 -0.23 -79.31% 10,366 8,703 1.08 0.15 3 17 None
LCID Options Chain 17.66 Put 16.00 9/19 No 1.02 1.10 1.04 % 10,325 0 1.01 -0.38 6 31 None
ONDS Options Chain 5.03 Call 7.50 10/17 No 0.30 0.40 0.32 -0.18 -36.00% 10,296 24,538 1.36 0.29 8 27 None
PATH Options Chain 10.88 Call 13.00 9/19 Yes 0.20 0.21 0.18 -0.02 -10.00% 10,252 7,530 0.89 0.20 12 33 None
UPST Options Chain 64.46 Call 76.00 9/05 No 0.02 0.05 0.03 -0.26 -89.66% 10,232 10,473 1.04 0.02 5 44 None
NEM Options Chain 75.42 Call 68.00 9/12 No 7.30 7.85 7.30 -0.39 -5.08% 10,202 1,181 0.57 0.97 17 69 None
CRWV Options Chain 89.88 Call 95.00 9/05 No 0.65 0.72 0.70 -1.73 -71.20% 10,172 7,173 0.88 0.23 3 21 None
GOOGL Options Chain 211.35 Put 230.00 9/12 No 4.00 4.20 4.07 -18.74 -82.16% 10,172 39 0.31 -0.47 14 70 None
AAPL Options Chain 238.47 Call 245.00 9/19 No 1.97 2.02 2.01 +1.34 +200.00% 10,159 51,236 0.22 0.29 8 64 None
CRWV Options Chain 89.88 Put 80.00 9/12 No 0.92 1.03 0.98 +0.04 +4.26% 10,045 1,186 0.79 -0.16 3 21 None
AAL Options Chain 13.44 Call 14.00 9/05 No 0.02 0.04 0.04 -0.02 -33.34% 10,032 23,468 0.49 0.16 11 43 None
EOSE Options Chain 7.51 Call 5.50 2/20 Yes 2.80 2.89 2.84 +0.60 +26.79% 10,019 205 0.89 0.80 3 22 None
MSTR Options Chain 341.62 Call 350.00 9/05 No 2.08 2.15 2.09 -3.36 -61.66% 10,018 33,761 0.85 0.19 6 75 None
ADT Options Chain 8.67 Put 8.00 10/17 No 0.10 0.15 0.08 -0.05 -38.47% 10,017 11 0.35 -0.19 14 53 None
UAA Options Chain 5.06 Put 5.00 4/17 Yes 0.60 0.70 0.66 -0.09 -12.00% 10,012 3,175 0.49 -0.37 14 39 None
NIO Options Chain 6.32 Call 6.00 9/05 Yes 0.36 0.37 0.37 -0.24 -39.35% 10,011 16,275 0.85 0.80 6 -7 None
CMA Options Chain 70.07 Call 75.00 9/19 No 0.40 0.65 0.40 -0.30 -42.86% 10,011 20,585 0.38 0.18 13 64 None
KSS Options Chain 16.13 Call 10.00 1/16 Yes 6.10 6.20 5.85 -0.20 -3.31% 10,001 14,331 0.75 0.88 13 66 None
CMA Options Chain 70.07 Call 77.50 9/19 No 0.15 0.50 0.30 +0.09 +42.86% 10,000 7,045 0.38 0.11 13 64 None
VLO Options Chain 155.38 Call 165.00 9/05 No 0.05 0.06 0.06 -0.03 -33.34% 9,991 30 0.43 0.02 9 67 None
INTC Options Chain 24.21 Call 24.00 9/05 No 0.34 0.36 0.35 -0.18 -33.97% 9,988 9,184 0.49 0.51 3 45 None
TSLA Options Chain 334.09 Call 340.00 11/21 Yes 31.05 31.25 31.17 +2.62 +9.18% 9,961 2,540 0.52 0.54 8 49 None
AAPL Options Chain 238.47 Call 230.00 9/05 No 8.60 9.00 8.60 +6.25 +265.96% 9,930 17,094 0.34 0.92 8 64 None
GOOG Options Chain 211.99 Call 225.00 9/05 No 6.55 6.85 6.40 +6.13 +2,270.37% 9,891 8,305 0.37 0.83 14 70 None
SOFI Options Chain 24.49 Call 26.00 9/05 No 0.08 0.09 0.09 -0.14 -60.87% 9,873 12,121 0.71 0.14 10 49 None
INTC Options Chain 24.21 Call 24.50 9/05 No 0.15 0.17 0.16 -0.14 -46.67% 9,809 32,040 0.48 0.29 3 45 None
K Options Chain 78.94 Put 60.00 1/16 Yes 0.75 0.95 0.85 +0.05 +6.25% 9,755 6,071 0.39 -0.08 11 58 None
HIMS Options Chain 41.53 Call 45.00 9/05 No 0.83 0.89 0.87 +0.64 +278.27% 9,753 3,483 0.81 0.44 13 42 None
GOOGL Options Chain 211.35 Put 230.00 9/19 No 5.05 5.20 5.30 -11.90 -69.19% 9,730 552 0.29 -0.46 14 70 None
TSLA Options Chain 334.09 Call 370.00 9/05 No 0.06 0.07 0.06 0.00 0.00% 9,729 12,893 0.60 0.01 8 49 None
SOUN Options Chain 12.74 Call 13.50 9/05 No 0.11 0.12 0.11 -0.34 -75.56% 9,718 8,789 0.97 0.24 3 17 None
PFE Options Chain 24.79 Call 24.50 9/05 No 0.33 0.37 0.35 -0.18 -33.97% 9,718 2,180 0.23 0.73 14 63 None
C Options Chain 95.03 Put 92.00 9/05 No 0.19 0.22 0.22 -0.06 -21.43% 9,617 1,305 0.41 -0.15 18 83 None
CRM Options Chain 252.86 Call 280.00 9/05 Yes 2.90 2.98 2.95 +0.98 +49.75% 9,610 3,087 1.37 0.21 16 59 None
CRM Options Chain 252.86 Call 270.00 10/17 Yes 9.60 9.75 9.66 +1.70 +21.36% 9,537 5,136 0.42 0.40 16 59 None
SNAP Options Chain 7.25 Call 8.00 9/12 No 0.05 0.06 0.05 -0.01 -16.67% 9,494 10,127 0.60 0.18 6 34 None
CSCO Options Chain 67.80 Call 70.00 9/05 No 0.02 0.05 0.02 -0.04 -66.67% 9,491 3,390 0.28 0.06 12 66 None
AAPL Options Chain 238.47 Call 250.00 9/12 No 0.46 0.48 0.46 +0.30 +187.50% 9,478 14,444 0.24 0.11 8 64 None
GOOGL Options Chain 211.35 Put 220.00 9/12 No 1.05 1.12 1.09 -12.36 -91.90% 9,468 64 0.32 -0.15 14 70 None
PLTR Options Chain 154.90 Put 150.00 9/12 No 2.74 2.78 2.75 +0.18 +7.01% 9,459 5,571 0.51 -0.32 11 51 None
NVDA Options Chain 170.62 Call 172.50 9/19 No 4.15 4.20 4.13 -0.57 -12.13% 9,439 6,961 0.34 0.46 16 61 None
SMMT Options Chain 23.52 Call 31.00 10/17 No 0.95 1.20 0.90 -0.15 -14.29% 9,409 813 0.98 0.27 8 39 None
AAPL Options Chain 238.47 Put 230.00 9/12 No 0.99 1.04 1.04 -3.11 -74.94% 9,403 4,888 0.27 -0.19 8 64 None
DNN Options Chain 2.28 Call 2.50 9/19 No 0.05 0.10 0.10 +0.05 +100.00% 9,400 5,387 0.68 0.36 7 35 None
SNAP Options Chain 7.25 Call 8.00 9/19 No 0.10 0.11 0.10 0.00 0.00% 9,386 28,431 0.56 0.23 6 34 None
MSTR Options Chain 341.62 Put 340.00 9/05 No 13.55 13.95 13.75 +5.98 +76.97% 9,281 6,910 0.83 -0.66 6 75 None
M Options Chain 13.49 Call 16.50 9/05 No 0.21 0.23 0.21 +0.18 +600.00% 9,254 149 0.64 0.41 12 59 None
SOFI Options Chain 24.49 Call 27.00 11/21 Yes 2.08 2.12 2.10 -0.26 -11.02% 9,243 3,619 0.65 0.45 10 49 None
TSLA Options Chain 334.09 Call 335.00 9/12 No 8.95 9.00 9.00 +1.82 +25.35% 9,231 2,923 0.44 0.51 8 49 None
AMZN Options Chain 225.99 Put 225.00 9/05 No 1.43 1.46 1.46 -0.66 -31.14% 9,220 4,806 0.29 -0.40 15 65 None
FRO Options Chain 20.89 Call 22.00 10/17 No 1.00 1.05 1.02 +0.52 +104.00% 9,215 33 0.48 0.45 6 65 None
SU Options Chain 40.63 Call 34.00 9/19 No 6.60 6.70 6.50 +0.35 +5.70% 9,190 1,010 0.67 1.00 11 72 None
AAPL Options Chain 238.47 Put 200.00 10/17 No 0.65 0.68 0.66 -0.48 -42.11% 9,162 27,668 0.34 -0.07 8 64 None
WULF Options Chain 8.98 Call 10.00 1/16 Yes 1.51 1.66 1.54 -0.45 -22.62% 9,146 70,196 0.89 0.53 3 32 None
TSLA Options Chain 334.09 Put 310.00 9/05 No 0.22 0.23 0.22 -0.62 -73.81% 9,120 9,676 0.58 -0.05 8 49 None
EOSE Options Chain 7.51 Call 8.00 9/05 No 0.08 0.10 0.08 -0.02 -20.00% 9,053 8,228 0.99 0.27 3 22 None
SMMT Options Chain 23.52 Call 35.00 9/19 No 0.15 0.25 0.17 +0.01 +6.25% 9,041 10,984 1.23 0.08 8 39 None
TSLA Options Chain 334.09 Put 340.00 9/12 No 12.15 12.25 12.16 -3.59 -22.80% 9,038 1,954 0.44 -0.58 8 49 None
AMD Options Chain 162.13 Call 172.50 9/05 No 0.11 0.12 0.12 -0.19 -61.29% 8,963 8,250 0.49 0.04 13 59 None
GOOGL Options Chain 211.35 Call 250.00 9/05 No 0.07 0.09 0.08 +0.07 +700.00% 8,923 1,313 0.54 0.01 14 70 None
GOOGL Options Chain 211.35 Call 240.00 10/17 No 5.35 5.50 5.40 +4.03 +294.17% 8,902 9,415 0.28 0.37 14 70 None
GOOGL Options Chain 211.35 Put 215.00 9/05 No 0.09 0.12 0.11 -5.04 -97.87% 8,852 6,171 0.51 -0.03 14 70 None
LCID Options Chain 17.66 Call 18.00 11/21 Yes 2.56 2.72 2.65 % 8,844 0 1.04 0.52 6 31 None
CRWV Options Chain 89.88 Call 97.50 9/12 No 1.54 1.70 1.62 -1.49 -47.91% 8,842 195 0.75 0.28 3 21 None
AMZN Options Chain 225.99 Call 235.00 9/12 No 0.64 0.66 0.65 -0.04 -5.80% 8,834 11,742 0.23 0.16 15 65 None
GOOGL Options Chain 211.35 Call 222.50 9/05 No 8.45 8.85 8.32 +7.94 +2,089.48% 8,822 12,424 0.39 0.88 14 70 None
TSLA Options Chain 334.09 Put 335.00 9/12 No 9.40 9.45 9.45 -3.12 -24.83% 8,816 1,916 0.44 -0.49 8 49 None
TSLA Options Chain 334.09 Call 400.00 9/19 No 0.70 0.73 0.72 +0.10 +16.13% 8,804 38,094 0.50 0.05 8 49 None
CSCO Options Chain 67.80 Call 68.00 9/05 No 0.31 0.49 0.40 -0.07 -14.90% 8,796 1,749 0.29 0.41 12 66 None
CRWV Options Chain 89.88 Put 94.00 9/05 No 4.80 5.10 4.90 +1.45 +42.03% 8,790 8,973 0.87 -0.73 3 21 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
GOOGL Options Chain 211.35 Call 220.00 9/19 No 12.55 12.85 12.76 +9.84 +336.99% 8,770 43,552 0.30 0.80 14 70 None
MCHP Options Chain 63.60 Call 65.00 9/05 No 0.50 1.00 0.90 +0.02 +2.28% 8,770 429 0.86 0.34 3 52 None
PLTR Options Chain 154.90 Call 165.00 9/12 No 1.33 1.35 1.35 -0.85 -38.64% 8,741 3,805 0.47 0.22 11 51 None
TLRY Options Chain 1.19 Call 1.50 9/26 No 0.10 0.13 0.11 -0.03 -21.43% 8,724 13,252 1.82 0.37 8 30 None
CRWV Options Chain 89.88 Call 100.00 9/12 No 1.18 1.21 1.20 -1.46 -54.89% 8,722 4,988 0.76 0.22 3 21 None
AAPL Options Chain 238.47 Call 250.00 11/21 Yes 6.10 6.25 6.20 +2.60 +72.23% 8,717 17,119 0.22 0.38 8 64 None
F Options Chain 11.72 Put 11.50 9/05 No 0.04 0.05 0.04 -0.01 -20.00% 8,675 5,542 0.26 -0.31 10 54 None
TSLA Options Chain 334.09 Call 345.00 9/12 No 4.90 5.00 4.98 +1.13 +29.36% 8,633 3,323 0.43 0.34 8 49 None
PLTR Options Chain 154.90 Put 140.00 9/19 No 1.81 1.86 1.82 +0.10 +5.82% 8,624 18,213 0.57 -0.17 11 51 None
NEM Options Chain 75.42 Call 40.00 9/19 No 34.55 35.50 35.60 -0.05 -0.14% 8,591 1,189 1.92 1.00 17 69 None
CORZ Options Chain 14.00 Put 13.50 9/19 No 0.69 0.73 0.69 0.00 0.00% 8,589 1,365 0.67 -0.45 4 25 None
BRR Options Chain 10.16 Put 10.00 11/21 No 0.30 0.50 0.47 -0.13 -21.67% 8,588 1,843 0.26 -0.41 3 10 None
MARA Options Chain 16.06 Call 17.00 9/05 No 0.06 0.07 0.07 -0.05 -41.67% 8,584 45,290 0.80 0.15 12 58 None
GOOGL Options Chain 211.35 Put 210.00 9/19 No 0.62 0.70 0.61 -4.86 -88.85% 8,579 8,596 0.34 -0.08 14 70 None
GLW Options Chain 68.47 Call 70.00 9/05 No 0.51 0.57 0.55 +0.35 +175.00% 8,544 6,128 0.39 0.38 8 60 None
AAPL Options Chain 238.47 Call 230.00 10/17 No 13.45 13.65 13.55 +5.56 +69.59% 8,544 26,540 0.24 0.72 8 64 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 5 17 None
GOOGL Options Chain 211.35 Call 220.00 10/17 No 15.90 16.15 15.90 +10.18 +177.98% 8,464 14,912 0.29 0.73 14 70 None
CVE Options Chain 16.97 Put 16.00 9/19 No 0.20 0.35 0.30 +0.10 +50.00% 8,415 1,087 0.31 -0.35 12 64 None
NEM Options Chain 75.42 Call 37.50 9/19 No 36.85 38.00 38.00 +1.20 +3.27% 8,410 1,101 1.69 1.00 17 69 None
GOOGL Options Chain 211.35 Put 205.00 10/17 No 1.57 1.68 1.62 -4.58 -73.88% 8,351 1,679 0.32 -0.12 14 70 None
QXO Options Chain 20.53 Call 22.00 12/19 No 1.90 2.00 1.96 -0.34 -14.79% 8,349 203 0.55 0.48 3 19 None
CRM Options Chain 252.86 Put 230.00 9/05 Yes 1.22 1.27 1.27 -0.59 -31.72% 8,348 2,528 1.23 -0.12 16 59 None
HPQ Options Chain 28.94 Call 29.50 9/05 No 0.04 0.05 0.05 -0.10 -66.67% 8,304 11,591 0.32 0.11 11 51 None
GOOGL Options Chain 211.35 Call 260.00 9/12 No 0.10 0.14 0.13 +0.03 +30.00% 8,290 112 0.38 0.02 14 70 None
GOOGL Options Chain 211.35 Put 227.50 9/12 No 2.82 3.05 2.95 -12.05 -80.34% 8,278 10 0.31 -0.37 14 70 None
AG Options Chain 9.47 Put 9.00 10/17 No 0.50 0.53 0.53 -0.01 -1.86% 8,261 2,688 0.59 -0.34 12 32 None
GOOG Options Chain 211.99 Call 230.00 9/19 No 6.05 6.30 6.20 +5.09 +458.56% 8,255 7,960 0.29 0.55 14 70 None
GOOG Options Chain 211.99 Call 255.00 9/19 No 0.48 0.54 0.37 +0.28 +311.12% 8,248 6,927 0.32 0.07 14 70 None
TSLA Options Chain 334.09 Call 295.00 9/19 No 41.65 41.95 44.44 +6.79 +18.04% 8,240 12,825 0.51 0.88 8 49 None
CORZ Options Chain 14.00 Put 13.50 9/05 No 0.21 0.26 0.25 +0.06 +31.58% 8,238 23,028 0.69 -0.44 4 25 None
AAPL Options Chain 238.47 Call 230.00 9/19 No 10.55 10.75 10.63 +5.47 +106.01% 8,225 39,533 0.26 0.77 8 64 None
TSLA Options Chain 334.09 Call 362.50 9/05 No 0.11 0.12 0.11 -0.01 -8.34% 8,200 5,172 0.54 0.03 8 49 None
AAPL Options Chain 238.47 Call 247.50 9/12 No 0.76 0.77 0.76 +0.53 +230.44% 8,185 1,547 0.23 0.16 8 64 None
LYFT Options Chain 16.80 Call 20.00 10/17 No 0.27 0.31 0.27 -0.01 -3.58% 8,176 14,282 0.49 0.23 11 38 None
AAPL Options Chain 238.47 Call 250.00 10/17 No 2.93 3.00 2.94 +1.62 +122.73% 8,174 23,179 0.20 0.28 8 64 None
GOOGL Options Chain 211.35 Call 260.00 1/16 Yes 7.15 7.20 7.15 +4.15 +138.34% 8,131 70,009 0.29 0.30 14 70 None
ONDS Options Chain 5.03 Put 6.00 12/19 Yes 2.00 2.10 2.00 +0.07 +3.63% 8,103 10 1.34 -0.45 8 27 None
TSLA Options Chain 334.09 Put 317.50 9/05 No 0.60 0.62 0.61 -1.30 -68.07% 8,102 3,013 0.54 -0.10 8 49 None
SNAP Options Chain 7.25 Call 7.00 9/05 No 0.27 0.30 0.28 -0.10 -26.32% 8,080 5,880 0.57 0.80 6 34 None
HD Options Chain 406.31 Call 365.00 9/19 No 42.15 43.45 42.69 +0.12 +0.29% 8,065 465 0.36 1.00 6 66 None
AMD Options Chain 162.13 Put 162.50 9/05 No 2.39 2.43 2.38 -0.61 -20.41% 8,064 4,406 0.47 -0.51 13 59 None
TSLA Options Chain 334.09 Call 357.50 9/05 No 0.19 0.20 0.20 0.00 0.00% 8,053 5,667 0.51 0.04 8 49 None
QXO Options Chain 20.53 Call 20.00 10/17 No 1.75 1.85 1.85 -0.34 -15.53% 8,044 9,287 0.52 0.60 3 19 None
FSLR Options Chain 195.78 Call 210.00 9/05 No 0.75 0.90 0.79 +0.29 +58.00% 8,019 309 0.59 0.18 12 62 None
META Options Chain 735.11 Call 740.00 9/05 No 4.95 5.10 5.05 -0.80 -13.68% 8,010 1,771 0.27 0.45 16 72 None
MTCH Options Chain 36.98 Call 40.00 1/15 Yes 5.10 5.50 5.30 +0.40 +8.17% 8,001 17,094 0.35 0.52 10 56 None
AAPL Options Chain 238.47 Call 240.00 9/26 No 4.75 4.90 4.85 +2.91 +150.00% 8,001 3,154 0.22 0.48 8 64 None
IREN Options Chain 29.11 Call 35.00 9/19 No 0.46 0.49 0.49 -0.29 -37.18% 7,995 1,512 0.97 0.17 9 34 None
MSFT Options Chain 505.12 Call 505.00 9/05 No 3.60 3.80 3.75 -0.60 -13.80% 7,985 2,778 0.22 0.51 13 68 None
GILD Options Chain 112.71 Call 119.00 9/05 No 0.00 0.16 0.05 -0.09 -64.29% 7,946 7,927 0.51 0.01 8 72 None
TSLA Options Chain 334.09 Put 330.00 9/12 No 7.10 7.20 7.10 -2.81 -28.36% 7,942 5,238 0.45 -0.41 8 49 None
JD Options Chain 31.58 Call 35.00 1/16 Yes 2.02 2.04 2.03 -0.17 -7.73% 7,929 32,483 0.42 0.41 19 33 None
BMNR Options Chain 44.86 Call 47.00 9/05 No 0.67 0.76 0.73 +0.23 +46.00% 7,923 2,335 1.12 0.32 6 21 None
CRCL Options Chain 118.46 Put 100.00 9/12 No 0.56 0.68 0.57 -0.08 -12.31% 7,922 548 0.83 -0.09 3 22 None
ULCC Options Chain 5.58 Call 6.00 9/19 No 0.25 0.30 0.25 -0.03 -10.72% 7,892 1,256 0.89 0.41 11 26 None
CRM Options Chain 252.86 Call 270.00 9/05 Yes 5.20 5.40 5.29 +1.44 +37.41% 7,879 3,093 1.37 0.32 16 59 None
KO Options Chain 69.06 Call 70.00 9/19 No 0.46 0.50 0.48 -0.04 -7.70% 7,861 21,120 0.17 0.32 11 70 None
OPEN Options Chain 5.13 Call 5.00 10/17 No 1.17 1.20 1.19 -0.09 -7.04% 7,820 20,591 1.62 0.62 7 24 None
AAL Options Chain 13.44 Call 13.50 9/05 No 0.16 0.17 0.16 -0.03 -15.79% 7,798 19,622 0.47 0.46 11 43 None
CVE Options Chain 16.97 Put 16.00 10/17 No 0.50 0.55 0.55 +0.15 +37.50% 7,792 711 0.32 -0.39 12 64 None
NVDA Options Chain 170.62 Call 240.00 10/17 No 0.08 0.10 0.09 -0.01 -10.00% 7,777 13,305 0.41 0.01 16 61 None
BIDU Options Chain 96.40 Put 90.00 9/19 No 0.59 0.61 0.58 -0.17 -22.67% 7,773 7,116 0.35 -0.16 17 32 None
AMD Options Chain 162.13 Call 160.00 9/05 No 3.50 3.60 3.50 -0.75 -17.65% 7,768 4,335 0.47 0.66 13 59 None
FBIO Options Chain 2.98 Call 5.00 10/17 No 0.15 0.20 0.15 +0.04 +36.37% 7,758 9,390 1.54 0.21 6 26 None
REI Options Chain 0.98 Call 1.00 12/19 No 0.10 0.20 0.15 -0.06 -28.58% 7,756 16,865 0.73 0.57 12 46 None
GOOGL Options Chain 211.35 Call 245.00 10/17 No 3.80 3.95 3.85 +2.89 +301.05% 7,732 757 0.27 0.29 14 70 None
KHC Options Chain 26.02 Call 27.00 9/05 No 0.19 0.22 0.21 +0.11 +110.00% 7,713 1,394 0.31 0.45 5 59 None
MSFT Options Chain 505.12 Call 510.00 9/05 No 1.54 1.64 1.57 -0.56 -26.30% 7,709 3,366 0.22 0.29 13 68 None
BABA Options Chain 136.45 Call 140.00 9/12 No 2.11 2.17 2.14 -1.31 -37.98% 7,707 4,750 0.41 0.37 17 41 None
TSLA Options Chain 334.09 Call 350.00 11/21 Yes 27.00 27.10 27.05 +2.45 +9.96% 7,694 6,388 0.52 0.49 8 49 None
QS Options Chain 7.78 Call 8.00 9/05 No 0.11 0.12 0.12 0.00 0.00% 7,686 3,211 0.84 0.37 9 26 None
TSLA Options Chain 334.09 Call 327.50 9/05 No 8.95 9.05 9.05 +2.15 +31.16% 7,670 2,414 0.50 0.72 8 49 None
GOOGL Options Chain 211.35 Call 205.00 9/19 No 26.10 26.45 26.08 +15.81 +153.95% 7,617 17,717 0.35 0.94 14 70 None
OPEN Options Chain 5.13 Call 8.00 9/12 No 0.07 0.09 0.07 -0.05 -41.67% 7,614 9,831 2.06 0.10 7 24 None
LCID Options Chain 17.66 Put 17.00 11/21 Yes 3.40 3.60 3.40 % 7,608 0 1.07 -0.43 6 31 None
AEO Options Chain 13.62 Call 19.00 2/20 Yes 0.95 1.00 0.97 +0.25 +34.73% 7,605 6 0.67 0.30 18 45 None
BYON Options Chain 9.59 Call 10.00 9/05 No 0.35 0.45 0.40 +0.07 +21.22% 7,586 575 1.04 0.38 3 16 None
GOOGL Options Chain 211.35 Call 180.00 9/19 No 50.75 51.55 50.85 +20.06 +65.16% 7,585 16,788 0.58 1.00 14 70 None
INTC Options Chain 24.21 Put 18.00 6/18 Yes 0.97 1.01 1.01 +0.05 +5.21% 7,578 42,481 0.46 -0.17 3 45 None
HOOD Options Chain 100.84 Call 110.00 9/05 No 0.27 0.28 0.27 -0.22 -44.90% 7,551 21,720 0.87 0.08 11 57 None
GOOGL Options Chain 211.35 Put 200.00 9/12 No 0.15 0.18 0.15 -1.33 -89.87% 7,531 1,640 0.48 -0.01 14 70 None
AMZN Options Chain 225.99 Call 235.00 9/05 No 0.08 0.09 0.08 -0.04 -33.34% 7,529 12,158 0.30 0.04 15 65 None
GGAL Options Chain 39.48 Call 65.00 11/21 No 0.45 0.70 0.55 +0.24 +77.42% 7,526 9,119 0.78 0.04 15 68 None
GOOG Options Chain 211.99 Put 207.50 9/05 No 0.04 0.07 0.07 -1.33 -95.00% 7,517 7,316 0.64 0.00 14 70 None
GOOGL Options Chain 211.35 Put 225.00 9/12 No 2.07 2.18 2.11 -15.84 -88.25% 7,505 18 0.31 -0.28 14 70 None
MSTR Options Chain 341.62 Put 320.00 9/05 No 3.30 3.50 3.46 +1.56 +82.11% 7,501 3,277 0.79 -0.27 6 75 None
AAPL Options Chain 238.47 Call 260.00 10/17 No 1.04 1.08 1.06 +0.58 +120.84% 7,479 14,414 0.20 0.14 8 64 None
MSTR Options Chain 341.62 Put 300.00 9/05 No 0.49 0.55 0.53 +0.07 +15.22% 7,471 11,856 0.85 -0.07 6 75 None
GOOG Options Chain 211.99 Call 222.50 9/05 No 8.80 9.35 8.89 +8.48 +2,068.30% 7,450 6,656 0.40 0.89 14 70 None
NIO Options Chain 6.32 Call 9.00 9/19 Yes 0.03 0.05 0.05 -0.02 -28.58% 7,441 42,022 1.06 0.03 6 -7 None
NEM Options Chain 75.42 Call 47.50 9/19 No 27.35 28.00 28.00 -0.42 -1.48% 7,421 1,393 1.08 1.00 17 69 None
TSLA Options Chain 334.09 Call 365.00 9/05 No 0.08 0.09 0.09 0.00 0.00% 7,323 11,810 0.57 0.02 8 49 None
HE Options Chain 12.26 Call 12.50 9/05 No 0.09 0.12 0.10 +0.01 +11.12% 7,302 760 0.42 0.41 4 42 None
TECK Options Chain 33.73 Call 40.00 11/21 Yes 0.70 0.85 0.90 +0.20 +28.58% 7,291 9,919 0.41 0.24 11 64 None
KDP Options Chain 28.91 Put 30.00 10/17 No 1.50 1.65 1.65 -0.15 -8.34% 7,290 8,103 0.25 -0.64 7 60 None
WULF Options Chain 8.98 Call 10.00 9/05 No 0.03 0.04 0.04 -0.15 -78.95% 7,285 8,957 1.11 0.13 3 32 None
MSTR Options Chain 341.62 Put 250.00 9/05 No 0.07 0.11 0.07 -0.05 -41.67% 7,272 20,064 1.58 0.00 6 75 None
NIO Options Chain 6.32 Call 7.50 9/05 Yes 0.01 0.02 0.01 -0.03 -75.00% 7,271 21,093 1.40 0.00 6 -7 None
UNH Options Chain 307.88 Call 320.00 9/05 No 0.29 0.35 0.31 -0.46 -59.74% 7,261 5,547 0.37 0.09 13 69 None
GOOGL Options Chain 211.35 Call 250.00 9/12 No 0.38 0.43 0.41 +0.34 +485.72% 7,234 2,200 0.35 0.07 14 70 None
SNAP Options Chain 7.25 Call 7.00 9/19 No 0.44 0.46 0.45 -0.06 -11.77% 7,223 6,020 0.49 0.66 6 34 None
NVDA Options Chain 170.62 Call 190.00 9/12 No 0.12 0.13 0.12 -0.06 -33.34% 7,222 26,228 0.36 0.03 16 61 None
GOOGL Options Chain 211.35 Call 210.00 9/12 No 20.90 21.30 20.80 +15.04 +261.12% 7,196 7,240 0.37 0.95 14 70 None
NE Options Chain 28.34 Call 15.00 12/18 Yes 13.30 13.40 13.35 +1.35 +11.25% 7,194 656 0.55 0.99 10 74 None
AAPL Options Chain 238.47 Put 180.00 1/16 Yes 1.30 1.35 1.37 -0.48 -25.95% 7,178 57,294 0.33 -0.06 8 64 None
BAC Options Chain 50.06 Put 48.00 11/21 Yes 1.46 1.50 1.47 +0.02 +1.38% 7,165 1,444 0.27 -0.34 12 74 None