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 227.98 Call 225.00 8/31 Yes 0.37 0.38 0.38 -4.32 -91.92% 93,772 14,814 0.29 0.17 18 63 None
NVDA Options Chain 227.98 Call 390.00 8/31 Yes 0.00 0.01 0.01 0.00 0.00% 84,163 5,308 1.98 0.00 18 63 None
NVDA Options Chain 227.98 Call 240.00 9/09 Yes 0.44 0.46 0.46 -1.34 -74.45% 71,521 13,035 0.35 0.09 18 63 None
NVDA Options Chain 227.98 Call 230.00 9/04 Yes 0.90 0.91 0.91 -3.04 -76.97% 62,124 34,915 0.36 0.19 18 63 None
NVDA Options Chain 227.98 Put 190.00 9/04 Yes 0.18 0.19 0.19 +0.05 +35.72% 58,703 71,814 0.55 0.00 18 63 None
NVDA Options Chain 227.98 Call 230.00 8/31 Yes 0.11 0.12 0.12 -1.92 -94.12% 56,245 19,414 0.32 0.06 18 63 None
NVDA Options Chain 227.98 Call 220.00 8/31 Yes 1.36 1.38 1.38 -7.52 -84.50% 54,964 7,133 0.28 0.46 18 63 None
NVDA Options Chain 227.98 Put 220.00 8/31 Yes 3.50 3.60 3.50 +2.79 +392.96% 53,308 5,363 0.28 -0.54 18 63 None
NVDA Options Chain 227.98 Call 227.50 8/31 Yes 0.20 0.21 0.21 -2.97 -93.40% 53,232 4,043 0.30 0.10 18 63 None
NVDA Options Chain 227.98 Put 200.00 10/02 Yes 2.68 2.69 2.68 +1.08 +67.50% 47,919 1,453 0.36 -0.19 18 63 None
PCG Options Chain 17.95 Call 17.50 9/18 No 0.46 0.55 0.52 -0.64 -55.18% 43,783 543 0.48 0.35 9 52 None
NVDA Options Chain 227.98 Call 225.00 9/04 Yes 1.78 1.80 1.80 -4.70 -72.31% 43,747 60,417 0.36 0.32 18 63 None
NVDA Options Chain 227.98 Call 222.50 8/31 Yes 0.72 0.73 0.72 -6.01 -89.31% 42,557 5,528 0.28 0.29 18 63 None
AI Options Chain 10.33 Call 11.00 9/04 Yes 0.53 0.57 0.56 +0.08 +16.67% 41,101 1,981 1.21 0.43 9 25 None
AI Options Chain 10.33 Call 10.50 9/04 Yes 0.70 0.79 0.78 +0.18 +30.00% 40,856 1,899 1.22 0.54 9 25 None
CORZ Options Chain 17.59 Call 27.00 12/18 No 0.34 0.70 0.50 -0.30 -37.50% 40,000 143 0.75 0.16 5 29 None
SMCI Options Chain 38.46 Call 41.00 9/04 No 0.32 0.36 0.35 -0.42 -54.55% 31,332 4,356 0.71 0.19 19 57 None
AAPL Options Chain 314.58 Call 320.00 8/31 No 1.72 1.78 1.73 +0.93 +116.25% 30,760 4,387 0.15 0.49 9 65 None
CIFR Options Chain 16.77 Call 25.00 11/20 No 0.74 0.86 0.80 -0.48 -37.50% 30,373 5,920 1.03 0.22 5 39 None
CORZ Options Chain 17.59 Call 30.00 11/20 No 0.19 0.20 0.19 -0.19 -50.00% 30,007 31,110 0.82 0.08 5 29 None
NVDA Options Chain 227.98 Call 220.00 9/04 Yes 3.40 3.45 3.40 -6.40 -65.31% 29,802 18,428 0.36 0.49 18 63 None
SMCI Options Chain 38.46 Call 38.50 9/04 No 0.90 0.94 0.93 -0.73 -43.98% 29,795 1,064 0.70 0.39 19 57 None
AMZN Options Chain 256.26 Call 267.50 8/31 No 1.36 1.40 1.38 +1.22 +762.50% 29,714 860 0.21 0.31 9 61 None
WULF Options Chain 16.49 Call 22.00 10/16 No 0.36 0.39 0.36 -0.29 -44.62% 29,517 9,514 0.89 0.16 2 38 None
NVDA Options Chain 227.98 Call 240.00 9/04 Yes 0.24 0.25 0.24 -0.97 -80.17% 28,959 41,678 0.39 0.05 18 63 None
NVDA Options Chain 227.98 Put 225.00 8/31 Yes 7.45 7.60 7.49 +5.70 +318.44% 28,534 6,349 0.29 -0.83 18 63 None
AAPL Options Chain 314.58 Put 210.00 9/02 No 0.00 0.01 0.01 0.00 0.00% 28,001 1 1.17 0.00 9 65 None
TSLA Options Chain 354.81 Call 350.00 8/31 No 1.95 1.97 1.93 -5.67 -74.61% 27,093 2,677 0.27 0.31 8 58 None
NVDA Options Chain 227.98 Put 217.50 8/31 Yes 2.11 2.13 2.12 +1.69 +393.03% 26,004 2,423 0.28 -0.37 18 63 None
AMZN Options Chain 256.26 Call 265.00 8/31 No 2.62 2.67 2.65 +2.35 +783.34% 25,990 2,513 0.21 0.51 9 61 None
NVDA Options Chain 227.98 Call 225.00 9/02 Yes 1.14 1.17 1.17 -4.68 -80.00% 25,988 18,226 0.34 0.29 18 63 None
SOFI Options Chain 19.18 Call 19.00 9/04 No 0.18 0.19 0.19 -0.49 -72.06% 25,262 10,168 0.48 0.28 10 50 None
AI Options Chain 10.33 Call 11.50 9/04 Yes 0.36 0.40 0.40 +0.08 +25.00% 25,110 20,738 1.23 0.33 9 25 None
NVDA Options Chain 227.98 Call 235.00 8/31 Yes 0.05 0.06 0.05 -0.73 -93.59% 25,094 13,616 0.38 0.02 18 63 None
MARA Options Chain 11.87 Call 11.00 9/04 No 0.34 0.35 0.35 -0.76 -68.47% 25,015 3,636 0.82 0.42 3 40 None
AMZN Options Chain 256.26 Put 265.00 8/31 No 1.35 1.39 1.37 -8.16 -85.63% 25,010 138 0.21 -0.49 9 61 None
TSLA Options Chain 354.81 Call 360.00 8/31 No 0.28 0.30 0.30 -2.42 -88.98% 24,736 2,678 0.30 0.06 8 58 None
NVDA Options Chain 227.98 Call 232.50 8/31 Yes 0.06 0.08 0.07 -1.21 -94.54% 24,725 5,097 0.35 0.03 18 63 None
MRVL Options Chain 241.45 Put 165.00 10/16 Yes 2.23 2.33 2.32 +0.22 +10.48% 24,687 7,197 0.63 -0.09 12 62 None
NVDA Options Chain 227.98 Call 230.00 9/18 Yes 2.65 2.67 2.65 -4.00 -60.15% 24,406 54,661 0.33 0.29 18 63 None
INTC Options Chain 91.13 Call 110.00 10/02 No 1.31 1.36 1.32 -0.71 -34.98% 24,238 540 0.61 0.16 6 54 None
NVDA Options Chain 227.98 Put 215.00 8/31 Yes 1.17 1.18 1.17 +0.88 +303.45% 24,103 5,615 0.29 -0.24 18 63 None
TSLA Options Chain 354.81 Put 350.00 8/31 No 5.20 5.30 5.22 +2.52 +93.34% 23,530 1,451 0.28 -0.69 8 58 None
NVDA Options Chain 227.98 Call 227.50 9/04 Yes 1.26 1.28 1.28 -3.93 -75.44% 23,478 9,329 0.36 0.25 18 63 None
ETH Options Chain 23.86 Call 20.50 9/18 No 2.50 3.30 3.15 % 23,266 0 0.66 0.86 3 19 None
AAPL Options Chain 314.58 Call 322.50 8/31 No 0.76 0.80 0.79 +0.34 +75.56% 23,000 2,478 0.15 0.28 9 65 None
TSLA Options Chain 354.81 Put 347.50 8/31 No 3.65 3.75 3.67 +1.68 +84.43% 22,234 1,189 0.27 -0.58 8 58 None
TSLA Options Chain 354.81 Call 355.00 8/31 No 0.76 0.78 0.78 -3.92 -83.41% 22,109 2,521 0.28 0.15 8 58 None
TSLA Options Chain 354.81 Call 352.50 8/31 No 1.24 1.26 1.23 -4.72 -79.33% 21,979 1,086 0.28 0.22 8 58 None
NVDA Options Chain 227.98 Put 222.50 8/31 Yes 5.35 5.45 5.40 +4.24 +365.52% 21,816 1,980 0.29 -0.71 18 63 None
NVDA Options Chain 227.98 Call 250.00 9/18 Yes 0.46 0.47 0.46 -0.88 -65.68% 21,634 86,828 0.35 0.07 18 63 None
NVDA Options Chain 227.98 Put 207.50 9/04 Yes 0.98 1.00 0.98 +0.59 +151.29% 21,437 1,597 0.38 -0.13 18 63 None
TSLA Options Chain 354.81 Put 130.00 9/04 No 0.00 0.01 0.01 0.00 0.00% 21,356 1,000 2.19 0.00 8 58 None
NVDA Options Chain 227.98 Call 235.00 9/04 Yes 0.45 0.46 0.45 -1.80 -80.00% 21,278 137,917 0.38 0.10 18 63 None
NVDA Options Chain 227.98 Call 237.50 9/04 Yes 0.33 0.34 0.31 -1.42 -82.09% 21,260 7,703 0.39 0.07 18 63 None
AMZN Options Chain 256.26 Call 270.00 9/04 No 2.52 2.55 2.55 +1.93 +311.29% 21,073 6,880 0.28 0.33 9 61 None
NVDA Options Chain 227.98 Call 222.50 9/04 Yes 2.47 2.50 2.47 -5.78 -70.07% 20,794 4,764 0.36 0.40 18 63 None
SOFI Options Chain 19.18 Call 20.00 9/18 No 0.26 0.27 0.26 -0.35 -57.38% 20,707 47,013 0.49 0.24 10 50 None
CVX Options Chain 199.86 Call 225.00 9/11 No 0.05 0.10 0.07 -0.01 -12.50% 20,699 63 0.24 0.01 13 77 None
SPCX Options Chain 140.87 Call 150.00 9/04 No 0.80 0.82 0.80 -0.48 -37.50% 20,599 17,814 0.49 0.19 5 35 None
AI Options Chain 10.33 Call 10.00 9/04 Yes 0.97 1.07 1.03 +0.23 +28.75% 20,510 20,982 1.29 0.65 9 25 None
WULF Options Chain 16.49 Call 18.00 10/16 No 0.97 1.02 1.00 -0.52 -34.22% 20,485 5,700 0.84 0.35 2 38 None
NVDA Options Chain 227.98 Call 220.00 9/18 Yes 5.95 6.05 5.98 -6.36 -51.54% 20,321 46,198 0.33 0.51 18 63 None
AGNC Options Chain 10.94 Put 10.50 9/18 No 0.10 0.11 0.11 +0.01 +10.00% 19,877 591 0.21 -0.18 16 61 None
NVDA Options Chain 227.98 Put 195.00 9/04 Yes 0.24 0.25 0.24 +0.08 +50.00% 19,829 5,101 0.49 -0.01 18 63 None
NVDA Options Chain 227.98 Call 225.00 9/18 Yes 4.00 4.10 4.05 -5.00 -55.25% 19,738 45,851 0.33 0.39 18 63 None
TSLA Options Chain 354.81 Call 347.50 8/31 No 2.90 2.94 2.91 -6.43 -68.85% 19,685 513 0.27 0.42 8 58 None
AAPL Options Chain 314.58 Call 325.00 8/31 No 0.31 0.33 0.32 +0.10 +45.46% 19,594 3,280 0.16 0.16 9 65 None
NVDA Options Chain 227.98 Put 220.00 9/04 Yes 5.35 5.50 5.41 +3.60 +198.90% 19,392 14,613 0.36 -0.51 18 63 None
AAPL Options Chain 314.58 Put 215.00 9/02 No 0.00 0.01 0.01 % 19,000 0 1.10 0.00 9 65 None
NVDA Options Chain 227.98 Call 232.50 9/04 Yes 0.63 0.65 0.64 -2.34 -78.53% 18,661 29,114 0.37 0.14 18 63 None
MU Options Chain 935.39 Put 535.00 9/04 No 0.04 0.07 0.05 0.00 0.00% 18,563 62 1.28 0.00 18 75 None
PCG Options Chain 17.95 Call 18.00 9/04 No 0.16 0.22 0.17 -0.46 -73.02% 18,081 2,403 0.65 0.20 9 52 None
AMZN Options Chain 256.26 Call 260.00 8/31 No 6.35 6.70 6.50 +5.46 +525.00% 18,059 3,931 0.21 0.83 9 61 None
SOFI Options Chain 19.18 Call 20.00 9/04 No 0.07 0.08 0.07 -0.21 -75.00% 17,620 22,381 0.54 0.12 10 50 None
SIRI Options Chain 28.50 Call 29.00 9/04 No 0.21 0.25 0.23 -0.11 -32.36% 17,409 116 0.28 0.34 11 60 None
SIRI Options Chain 28.50 Call 29.50 9/04 No 0.10 0.14 0.10 -0.07 -41.18% 17,284 144 0.28 0.21 11 60 None
MU Options Chain 935.39 Put 600.00 9/04 No 0.07 0.09 0.08 0.00 0.00% 17,097 472 1.12 0.00 18 75 None
PCG Options Chain 17.95 Put 17.50 9/04 No 1.10 1.40 1.25 +0.80 +177.78% 16,933 10,660 1.14 -0.71 9 52 None
AAPL Options Chain 314.58 Put 320.00 8/31 No 1.74 1.80 1.77 -4.89 -73.43% 16,900 71 0.16 -0.51 9 65 None
CIFR Options Chain 16.77 Call 19.00 11/20 No 1.68 1.82 1.77 -0.83 -31.93% 16,800 3,107 1.00 0.42 5 39 None
NVDA Options Chain 227.98 Put 215.00 9/04 Yes 2.95 2.98 2.96 +2.00 +208.34% 16,634 6,038 0.36 -0.33 18 63 None
AMZN Options Chain 256.26 Call 270.00 8/31 No 0.63 0.65 0.64 +0.53 +481.82% 16,593 2,170 0.21 0.16 9 61 None
AMD Options Chain 476.67 Put 410.00 10/02 No 5.90 6.25 6.12 -1.06 -14.77% 16,508 224 0.48 -0.16 11 61 None
AMD Options Chain 476.67 Put 400.00 9/04 No 0.31 0.34 0.31 -0.19 -38.00% 16,452 17,272 0.59 -0.02 11 61 None
INTC Options Chain 91.13 Call 120.00 9/18 No 0.21 0.22 0.21 -0.19 -47.50% 16,412 46,582 0.66 0.04 6 54 None
NVDA Options Chain 227.98 Call 240.00 9/18 Yes 1.09 1.10 1.11 -1.94 -63.61% 16,325 63,640 0.34 0.15 18 63 None
AAPL Options Chain 314.58 Call 325.00 9/04 No 1.95 2.00 1.97 +0.85 +75.90% 16,294 7,233 0.22 0.32 9 65 None
TSLA Options Chain 354.81 Call 365.00 8/31 No 0.11 0.12 0.11 -1.37 -92.57% 16,235 1,887 0.32 0.02 8 58 None
AAPL Options Chain 314.58 Call 350.00 9/18 No 0.54 0.56 0.54 +0.13 +31.71% 16,126 34,946 0.24 0.07 9 65 None
TSLA Options Chain 354.81 Call 360.00 9/04 No 2.71 2.74 2.72 -3.53 -56.48% 16,110 8,859 0.39 0.23 8 58 None
TSLA Options Chain 354.81 Put 345.00 8/31 No 2.47 2.51 2.52 +1.14 +82.61% 16,025 2,684 0.27 -0.47 8 58 None
PCG Options Chain 17.95 Call 20.00 9/18 No 0.06 0.12 0.10 -0.17 -62.97% 15,858 128,633 0.53 0.12 9 52 None
AAPL Options Chain 314.58 Put 317.50 8/31 No 0.78 0.82 0.81 -3.26 -80.10% 15,804 83 0.16 -0.31 9 65 None
TSLA Options Chain 354.81 Call 350.00 9/04 No 5.85 5.90 5.90 -5.15 -46.61% 15,463 3,203 0.38 0.42 8 58 None
MSTR Options Chain 137.40 Call 142.00 9/04 No 0.92 1.01 0.99 -3.86 -79.59% 15,446 6,140 0.74 0.15 4 53 None
COIN Options Chain 191.22 Call 200.00 9/04 No 0.93 0.98 0.96 -3.43 -78.14% 15,436 2,744 0.68 0.11 7 55 None
MSTR Options Chain 137.40 Call 136.00 9/04 No 1.80 1.93 1.84 -5.16 -73.72% 15,365 406 0.71 0.27 4 53 None
CORZ Options Chain 17.59 Call 21.00 11/20 No 0.84 1.20 1.00 -0.55 -35.49% 15,224 15,430 0.73 0.31 5 29 None
SPCX Options Chain 140.87 Call 150.00 9/18 No 2.96 3.05 2.98 -0.67 -18.36% 15,220 47,275 0.48 0.32 5 35 None
SOLS Options Chain 56.34 Put 55.00 10/16 No 1.20 1.50 1.28 -2.72 -68.00% 15,094 6 0.51 -0.18 3 21 None
AMZN Options Chain 256.26 Put 260.00 8/31 No 0.25 0.26 0.25 -4.41 -94.64% 15,069 1,012 0.21 -0.17 9 61 None
CORZ Options Chain 17.59 Call 18.00 12/18 No 2.14 2.35 2.09 -0.92 -30.57% 15,016 331 0.74 0.49 5 29 None
MARA Options Chain 11.87 Call 11.50 9/04 No 0.20 0.21 0.21 -0.61 -74.39% 14,997 1,783 0.85 0.27 3 40 None
CORZ Options Chain 17.59 Put 15.00 10/02 No 0.45 0.84 0.69 +0.08 +13.12% 14,839 83 0.69 -0.30 5 29 None
SPCX Options Chain 140.87 Call 145.00 9/04 No 1.85 1.88 1.88 -0.58 -23.58% 14,760 22,568 0.48 0.33 5 35 None
AAPL Options Chain 314.58 Call 320.00 9/04 No 3.95 4.10 4.03 +1.76 +77.54% 14,563 12,408 0.22 0.51 9 65 None
SMCI Options Chain 38.46 Call 39.00 9/04 No 0.75 0.78 0.75 -0.68 -47.56% 14,328 2,920 0.70 0.34 19 57 None
MSTR Options Chain 137.40 Put 80.00 9/11 No 0.12 0.15 0.13 0.00 0.00% 14,203 2,323 1.12 -0.01 4 53 None
CIFR Options Chain 16.77 Put 16.00 9/04 No 1.20 1.30 1.24 +0.66 +113.80% 14,200 1,252 0.93 -0.63 5 39 None
TSLA Options Chain 354.81 Call 357.50 8/31 No 0.46 0.48 0.47 -3.13 -86.95% 14,192 1,096 0.29 0.10 8 58 None
AVGO Options Chain 371.54 Call 370.00 9/04 Yes 14.35 14.75 14.37 -2.93 -16.94% 14,125 11,371 0.72 0.49 10 62 None
PCG Options Chain 17.95 Put 14.00 9/04 No 0.00 0.08 0.08 -0.07 -46.67% 14,122 2 0.89 -0.03 9 52 None
TSLA Options Chain 354.81 Put 220.00 9/11 No 0.06 0.08 0.09 +0.04 +80.00% 14,114 606 0.90 0.00 8 58 None
AAPL Options Chain 314.58 Put 322.50 8/31 No 3.20 3.45 3.19 -4.96 -60.86% 14,111 35 0.16 -0.72 9 65 None
NVDA Options Chain 227.98 Call 237.50 8/31 Yes 0.03 0.04 0.04 -0.42 -91.31% 14,097 2,648 0.41 0.01 18 63 None
AMZN Options Chain 256.26 Call 275.00 9/04 No 1.19 1.21 1.22 +0.91 +293.55% 14,093 3,937 0.28 0.18 9 61 None
AAPL Options Chain 314.58 Call 317.50 8/31 No 3.15 3.40 3.25 +1.85 +132.15% 14,012 2,342 0.15 0.69 9 65 None
NVDA Options Chain 227.98 Put 210.00 9/04 Yes 1.44 1.45 1.45 +0.93 +178.85% 13,992 9,425 0.37 -0.19 18 63 None
MARA Options Chain 11.87 Call 12.00 9/04 No 0.12 0.13 0.12 -0.45 -78.95% 13,967 29,989 0.87 0.18 3 40 None
TSLA Options Chain 354.81 Put 355.00 8/31 No 9.00 9.10 9.07 +4.22 +87.01% 13,801 864 0.28 -0.85 8 58 None
PLTR Options Chain 185.93 Call 190.00 9/04 No 2.77 2.85 2.81 -0.69 -19.72% 13,796 13,336 0.43 0.37 11 52 None
AAPL Options Chain 314.58 Call 330.00 9/04 No 0.83 0.85 0.84 +0.31 +58.50% 13,715 9,727 0.22 0.17 9 65 None
MSTR Options Chain 137.40 Put 70.00 9/04 No 0.03 0.04 0.02 -0.01 -33.34% 13,596 6,445 1.61 0.00 4 53 None
DAL Options Chain 81.14 Call 95.00 11/20 Yes 1.39 1.49 1.49 -0.52 -25.88% 13,513 10,125 0.37 0.21 13 67 None
NVDA Options Chain 227.98 Put 180.00 9/04 Yes 0.11 0.12 0.11 +0.04 +57.15% 13,443 5,744 0.67 0.00 18 63 None
TSLA Options Chain 354.81 Put 352.50 8/31 No 6.95 7.10 7.19 +3.49 +94.33% 13,430 668 0.28 -0.78 8 58 None
NVDA Options Chain 227.98 Call 220.00 9/02 Yes 2.58 2.62 2.61 -6.69 -71.94% 13,419 3,836 0.34 0.48 18 63 None
NVDA Options Chain 227.98 Call 230.00 9/11 Yes 1.69 1.72 1.70 -3.50 -67.31% 13,359 10,029 0.33 0.24 18 63 None
NVDA Options Chain 227.98 Call 227.50 9/02 Yes 0.74 0.76 0.75 -3.69 -83.11% 13,248 2,080 0.35 0.21 18 63 None
PCG Options Chain 17.95 Put 16.00 9/04 No 0.32 0.41 0.38 +0.31 +442.86% 13,155 1,116 0.63 -0.33 9 52 None
NVDA Options Chain 227.98 Put 210.00 8/31 Yes 0.32 0.33 0.32 +0.17 +113.34% 13,132 9,333 0.33 -0.09 18 63 None
NOK Options Chain 10.59 Call 11.50 9/04 No 0.03 0.04 0.04 -0.04 -50.00% 13,023 20,052 0.60 0.11 11 45 None
SPCX Options Chain 140.87 Put 130.00 9/04 No 0.67 0.69 0.68 -0.05 -6.85% 12,990 11,862 0.51 -0.13 5 35 None
SNAP Options Chain 5.33 Put 5.00 10/16 No 0.21 0.24 0.21 -0.04 -16.00% 12,961 5,866 0.53 -0.28 8 31 None
CIFR Options Chain 16.77 Put 15.00 9/04 No 0.63 0.65 0.64 +0.38 +146.16% 12,822 1,367 0.91 -0.43 5 39 None
AMZN Options Chain 256.26 Call 265.00 9/04 No 4.80 4.90 4.76 +3.48 +271.88% 12,779 4,364 0.28 0.52 9 61 None
AMD Options Chain 476.67 Put 95.00 9/04 No 0.00 0.01 0.01 0.00 0.00% 12,750 51 0.00 0.00 11 61 None
MSTR Options Chain 137.40 Call 135.00 9/04 No 2.03 2.15 2.06 -5.54 -72.90% 12,696 7,065 0.71 0.29 4 53 None
BMNR Options Chain 25.63 Put 15.00 9/18 No 0.02 0.04 0.03 -0.02 -40.00% 12,631 6,922 0.94 -0.01 11 32 None
INTC Options Chain 91.13 Call 90.00 8/31 No 0.80 0.85 0.82 -2.28 -73.55% 12,528 1,317 0.33 0.42 6 54 None
TSLA Options Chain 354.81 Put 180.00 9/11 No 0.02 0.05 0.05 +0.02 +66.67% 12,500 16 1.16 0.00 8 58 None
FNGR Options Chain 0.18 Call 1.00 9/18 No 0.00 0.05 0.04 0.00 0.00% 12,425 1,194 4.15 0.08 10 24 None
AAPL Options Chain 314.58 Call 325.00 9/02 No 1.21 1.23 1.23 +0.57 +86.37% 12,384 2,609 0.20 0.25 9 65 None
MARA Options Chain 11.87 Put 10.00 9/18 No 0.48 0.51 0.50 +0.23 +85.19% 12,280 28,821 0.80 -0.32 3 40 None
NVDA Options Chain 227.98 Put 227.50 8/31 Yes 9.80 9.95 9.91 +7.01 +241.73% 12,216 1,979 0.30 -0.90 18 63 None
NVDA Options Chain 227.98 Call 240.00 9/11 Yes 0.57 0.59 0.58 -1.57 -73.03% 12,162 11,376 0.35 0.11 18 63 None
TSLA Options Chain 354.81 Call 370.00 9/04 No 1.15 1.17 1.15 -2.10 -64.62% 12,054 7,422 0.40 0.13 8 58 None
NVDA Options Chain 227.98 Call 230.00 9/02 Yes 0.48 0.50 0.48 -2.70 -84.91% 11,842 4,834 0.36 0.15 18 63 None
PG Options Chain 143.14 Call 155.00 9/18 No 0.03 0.06 0.03 -0.09 -75.00% 11,668 21,338 0.15 0.03 9 65 None
SPCX Options Chain 140.87 Call 160.00 10/16 No 4.00 4.15 4.08 -0.72 -15.00% 11,633 18,516 0.51 0.28 5 35 None
TSLA Options Chain 354.81 Call 345.00 8/31 No 4.15 4.25 4.22 -6.94 -62.19% 11,591 891 0.27 0.53 8 58 None
AMZN Options Chain 256.26 Call 280.00 9/18 No 2.46 2.51 2.51 +1.53 +156.13% 11,509 40,547 0.28 0.23 9 61 None
AMZN Options Chain 256.26 Call 270.00 9/18 No 5.60 5.70 5.65 +3.22 +132.51% 11,467 26,171 0.28 0.41 9 61 None
INTC Options Chain 91.13 Call 93.00 8/31 No 0.15 0.18 0.15 -1.37 -90.14% 11,460 1,842 0.36 0.11 6 54 None
FRO Options Chain 43.82 Call 50.00 11/20 Yes 1.10 1.25 1.15 -0.16 -12.22% 11,410 2,190 0.45 0.24 8 56 None
RIOT Options Chain 20.88 Put 18.50 9/04 No 0.56 0.59 0.58 +0.39 +205.27% 11,403 704 0.72 -0.38 5 44 None
AAPL Options Chain 314.58 Call 325.00 9/18 No 5.25 5.45 5.38 +1.63 +43.47% 11,299 24,747 0.23 0.42 9 65 None
SOFI Options Chain 19.18 Call 19.50 9/04 No 0.11 0.12 0.11 -0.32 -74.42% 11,276 9,562 0.52 0.18 10 50 None
PCG Options Chain 17.95 Call 19.00 9/18 No 0.15 0.22 0.19 -0.32 -62.75% 11,257 166,946 0.52 0.18 9 52 None
NVDA Options Chain 227.98 Call 217.50 8/31 Yes 2.43 2.45 2.45 -8.80 -78.23% 11,255 1,759 0.28 0.63 18 63 None
PURR Options Chain 12.83 Put 13.50 9/04 No 1.80 2.05 1.70 +0.47 +38.22% 11,230 11,014 1.15 -0.72 3 17 None
SPCX Options Chain 140.87 Call 140.00 9/04 No 3.85 3.95 3.94 -0.71 -15.27% 11,215 6,796 0.48 0.54 5 35 None
MSTR Options Chain 137.40 Call 140.00 9/04 No 1.20 1.26 1.19 -4.06 -77.34% 11,206 19,657 0.72 0.18 4 53 None
SMCI Options Chain 38.46 Call 41.50 9/04 No 0.26 0.30 0.29 -0.37 -56.07% 11,167 401 0.72 0.16 19 57 None
NVDA Options Chain 227.98 Call 222.50 9/02 Yes 1.73 1.77 1.76 -5.99 -77.29% 11,078 1,217 0.34 0.37 18 63 None
PCG Options Chain 17.95 Call 20.00 9/25 No 0.18 0.20 0.20 -0.05 -20.00% 10,988 69 0.50 0.08 9 52 None
PCG Options Chain 17.95 Put 15.00 10/16 No 0.33 0.44 0.37 +0.22 +146.67% 10,964 651 0.41 -0.23 9 52 None
META Options Chain 571.10 Put 577.50 8/31 No 5.50 6.30 5.90 -4.85 -45.12% 10,949 115 0.25 -0.55 11 67 None
DAL Options Chain 81.14 Call 90.00 11/20 Yes 2.40 2.44 2.44 -0.54 -18.13% 10,847 2,315 0.37 0.30 13 67 None
CRCL Options Chain 95.00 Put 80.00 9/04 No 0.77 0.82 0.77 +0.39 +102.64% 10,836 12,828 0.69 -0.18 3 21 None
TSLA Options Chain 354.81 Put 355.00 9/02 No 10.65 10.90 10.95 +4.15 +61.03% 10,833 559 0.35 -0.74 8 58 None
NVDA Options Chain 227.98 Put 200.00 9/04 Yes 0.37 0.38 0.37 +0.14 +60.87% 10,764 11,977 0.44 -0.04 18 63 None
XOM Options Chain 156.44 Call 175.00 9/11 No 0.06 0.09 0.07 -0.03 -30.00% 10,736 404 0.28 0.02 11 66 None
NVDA Options Chain 227.98 Call 235.00 9/18 Yes 1.70 1.72 1.71 -2.84 -62.42% 10,673 39,576 0.33 0.21 18 63 None
PBR Options Chain 18.25 Call 19.00 9/18 No 0.29 0.32 0.29 0.00 0.00% 10,550 20,768 0.30 0.34 17 51 None
AMZN Options Chain 256.26 Call 262.50 8/31 No 4.25 4.50 4.33 +3.74 +633.90% 10,536 1,306 0.21 0.69 9 61 None
INTC Options Chain 91.13 Call 92.00 8/31 No 0.27 0.30 0.26 -1.64 -86.32% 10,525 1,211 0.35 0.18 6 54 None
PCG Options Chain 17.95 Call 16.50 9/18 No 0.77 1.04 1.10 % 10,491 0 0.49 0.53 9 52 None
AMZN Options Chain 256.26 Call 260.00 9/04 No 7.95 8.20 8.25 +5.55 +205.56% 10,353 6,971 0.28 0.70 9 61 None
GOOGL Options Chain 340.65 Call 350.00 8/31 No 0.85 0.97 0.85 +0.33 +63.47% 10,346 1,404 0.17 0.28 11 65 None
NVDA Options Chain 227.98 Call 242.50 9/04 Yes 0.18 0.19 0.19 -0.68 -78.17% 10,303 21,768 0.40 0.03 18 63 None
SPCX Options Chain 140.87 Call 142.00 9/04 No 2.94 2.98 2.95 -0.70 -19.18% 10,278 2,470 0.48 0.45 5 35 None
IREN Options Chain 37.11 Call 40.00 9/04 Yes 0.23 0.25 0.23 -3.02 -92.93% 10,191 2,632 0.79 0.13 10 44 None
MSTR Options Chain 137.40 Call 131.00 9/11 No 4.70 5.00 4.80 -6.90 -58.98% 10,162 139 0.67 0.44 4 53 None
NVDA Options Chain 227.98 Call 245.00 9/18 Yes 0.70 0.72 0.72 -1.32 -64.71% 10,149 35,965 0.34 0.11 18 63 None
MSTR Options Chain 137.40 Call 137.00 9/11 No 2.92 3.20 3.00 -5.40 -64.29% 10,127 185 0.67 0.31 4 53 None
TSLA Options Chain 354.81 Call 362.50 8/31 No 0.18 0.19 0.19 -1.86 -90.74% 10,126 829 0.31 0.04 8 58 None
MSFT Options Chain 505.06 Call 520.00 8/31 No 1.26 1.36 1.28 +0.69 +116.95% 10,123 951 0.17 0.32 14 72 None
CSCO Options Chain 112.09 Put 100.00 9/18 No 0.25 0.29 0.28 +0.03 +12.00% 10,109 14,867 0.29 -0.07 9 58 None
AAPL Options Chain 314.58 Put 315.00 8/31 No 0.32 0.34 0.33 -2.36 -87.74% 10,101 4,123 0.17 -0.20 9 65 None
GOOGL Options Chain 340.65 Call 350.00 9/04 No 3.20 3.45 3.20 +1.14 +55.34% 10,095 2,599 0.24 0.41 11 65 None
CCL Options Chain 24.95 Put 24.00 9/18 No 0.41 0.55 0.46 -0.04 -8.00% 10,090 34,845 0.38 -0.32 12 63 None
WBD Options Chain 28.88 Put 25.00 10/16 No 0.17 0.27 0.23 +0.05 +27.78% 10,060 179,996 0.34 -0.10 3 19 None
CORZ Options Chain 17.59 Call 20.00 1/15 No 1.71 2.15 1.88 -0.72 -27.70% 10,011 3,538 0.73 0.43 5 29 None
CORZ Options Chain 17.59 Call 27.00 9/18 No 0.01 0.04 0.03 -0.02 -40.00% 10,006 56,171 0.95 0.01 5 29 None
AMD Options Chain 476.67 Put 280.00 9/11 No 0.01 0.08 0.04 -0.02 -33.34% 10,006 53 0.91 0.00 11 61 None
CORZ Options Chain 17.59 Call 26.00 1/15 No 0.78 1.05 0.90 -0.35 -28.00% 10,005 235 0.75 0.23 5 29 None
CORZ Options Chain 17.59 Call 23.00 1/15 No 1.19 1.49 1.23 -0.47 -27.65% 10,003 12,884 0.75 0.32 5 29 None
CORZ Options Chain 17.59 Call 29.00 1/15 No 0.52 0.75 0.65 -0.19 -22.62% 10,000 10,892 0.76 0.17 5 29 None
SONY Options Chain 24.07 Call 25.00 12/18 No 1.70 1.80 1.75 +0.36 +25.90% 9,982 15,302 0.30 0.55 18 40 None
AMZN Options Chain 256.26 Call 280.00 9/04 No 0.55 0.57 0.57 +0.40 +235.30% 9,788 5,356 0.29 0.09 9 61 None
WBD Options Chain 28.88 Put 28.00 10/16 No 0.54 0.90 0.60 +0.08 +15.39% 9,705 49,334 0.26 -0.36 3 19 None
NVDA Options Chain 227.98 Call 250.00 9/04 Yes 0.08 0.09 0.06 -0.25 -80.65% 9,515 10,257 0.45 0.01 18 63 None
XPEV Options Chain 11.33 Put 17.00 9/18 No 5.25 5.70 5.25 -0.38 -6.75% 9,505 16,140 1.29 -1.00 12 41 None
AAPL Options Chain 314.58 Put 205.00 9/02 No 0.00 0.01 0.01 0.00 0.00% 9,501 35 1.23 0.00 9 65 None
META Options Chain 571.10 Call 600.00 8/31 No 0.32 0.40 0.40 -0.29 -42.03% 9,498 3,559 0.28 0.06 11 67 None
SOFI Options Chain 19.18 Call 20.00 10/16 No 0.69 0.70 0.69 -0.46 -40.00% 9,423 23,458 0.51 0.35 10 50 None
MSFT Options Chain 505.06 Call 515.00 8/31 No 3.00 3.25 2.98 +1.75 +142.28% 9,368 649 0.17 0.55 14 72 None
AAPL Options Chain 314.58 Call 322.50 9/04 No 2.84 2.90 2.92 +1.30 +80.25% 9,337 3,070 0.22 0.41 9 65 None
AMZN Options Chain 256.26 Call 265.00 9/02 No 3.80 4.00 3.95 +3.14 +387.66% 9,309 770 0.26 0.51 9 61 None
MSTR Options Chain 137.40 Call 141.00 9/04 No 1.03 1.12 1.06 -3.89 -78.59% 9,309 5,862 0.73 0.17 4 53 None
AMZN Options Chain 256.26 Call 277.50 9/04 No 0.81 0.83 0.83 +0.62 +295.24% 9,272 2,529 0.29 0.13 9 61 None
IREN Options Chain 37.11 Put 35.00 9/04 Yes 1.39 1.45 1.43 +0.68 +90.67% 9,248 2,041 0.74 -0.47 10 44 None
MSFT Options Chain 505.06 Call 517.50 8/31 No 2.02 2.15 1.99 +1.14 +134.12% 9,231 296 0.17 0.43 14 72 None
NVDA Options Chain 227.98 Put 235.00 8/31 Yes 17.10 17.35 17.21 +9.45 +121.78% 9,216 143 0.51 -0.98 18 63 None
RIOT Options Chain 20.88 Put 19.50 9/04 No 1.13 1.20 1.15 +0.70 +155.56% 9,215 706 0.76 -0.58 5 44 None
C Options Chain 132.68 Put 120.00 10/16 Yes 1.20 1.46 1.35 -0.08 -5.60% 9,176 2,676 0.31 -0.16 14 69 None
NVDA Options Chain 227.98 Put 180.00 8/31 Yes 0.04 0.06 0.04 +0.02 +100.00% 9,145 2,269 0.79 0.00 18 63 None
PLTR Options Chain 185.93 Call 195.00 9/04 No 1.38 1.41 1.40 -0.63 -31.04% 9,089 10,358 0.43 0.23 11 52 None
HOOD Options Chain 109.68 Call 109.00 9/04 No 1.42 1.52 1.47 -2.88 -66.21% 9,084 341 0.56 0.30 11 54 None
NVDA Options Chain 227.98 Put 240.00 8/31 Yes 22.10 22.30 22.21 +10.85 +95.52% 9,036 160 0.63 -1.00 18 63 None
NVDA Options Chain 227.98 Put 135.00 8/31 Yes 0.00 0.01 0.01 0.00 0.00% 9,000 145 1.76 0.00 18 63 None
MSTR Options Chain 137.40 Call 130.00 9/04 No 3.50 3.70 3.63 -6.89 -65.50% 8,957 2,321 0.70 0.43 4 53 None
NVDA Options Chain 227.98 Put 125.00 9/18 Yes 0.04 0.06 0.05 +0.02 +66.67% 8,952 41,383 0.90 0.00 18 63 None
SOFI Options Chain 19.18 Call 18.50 9/04 No 0.33 0.34 0.33 -0.67 -67.00% 8,917 13,121 0.47 0.42 10 50 None
MRVL Options Chain 241.45 Call 230.00 9/04 Yes 2.82 2.86 2.84 -18.69 -86.81% 8,879 668 0.62 0.28 12 62 None
INTC Options Chain 91.13 Put 90.00 8/31 No 1.26 1.41 1.37 +0.39 +39.80% 8,806 2,681 0.32 -0.58 6 54 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
AMZN Options Chain 256.26 Put 267.50 9/04 No 4.50 4.70 4.55 -7.10 -60.95% 8,685 164 0.28 -0.58 9 61 None
GME Options Chain 18.30 Call 18.00 9/04 No 0.28 0.32 0.28 -0.30 -51.73% 8,599 2,862 0.35 0.47 15 41 None
INTC Options Chain 91.13 Put 60.00 9/18 No 0.06 0.09 0.07 0.00 0.00% 8,583 8,955 0.76 -0.01 6 54 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
NVDA Options Chain 227.98 Put 230.00 8/31 Yes 12.15 12.45 12.30 +8.20 +200.00% 8,504 1,365 0.29 -0.94 18 63 None
MRVL Options Chain 241.45 Call 250.00 9/04 Yes 0.69 0.75 0.72 -11.28 -94.00% 8,490 5,994 0.69 0.08 12 62 None
GOOGL Options Chain 340.65 Put 345.00 8/31 No 1.18 1.65 1.38 -4.37 -76.00% 8,482 151 0.18 -0.36 11 65 None
AMZN Options Chain 256.26 Call 275.00 9/18 No 3.75 3.85 3.80 +2.25 +145.17% 8,439 18,652 0.28 0.31 9 61 None
PLTR Options Chain 185.93 Call 187.50 9/04 No 3.75 3.85 3.81 -0.74 -16.27% 8,384 5,262 0.44 0.46 11 52 None
BAC Options Chain 61.17 Put 62.50 10/16 Yes 2.17 2.23 2.15 -0.69 -24.30% 8,365 14,701 0.23 -0.49 12 74 None
TSLA Options Chain 354.81 Call 342.50 8/31 No 5.75 5.90 5.83 -8.09 -58.12% 8,339 450 0.27 0.65 8 58 None
TSLA Options Chain 354.81 Put 350.00 9/04 No 8.85 9.00 8.91 +2.87 +47.52% 8,319 1,854 0.38 -0.58 8 58 None
SOFI Options Chain 19.18 Put 18.00 9/04 No 0.39 0.40 0.40 +0.25 +166.67% 8,270 4,974 0.46 -0.41 10 50 None
IREN Options Chain 37.11 Put 30.00 9/04 Yes 0.13 0.14 0.13 +0.01 +8.34% 8,249 2,660 0.78 -0.08 10 44 None
AAPL Options Chain 314.58 Call 330.00 9/18 No 3.50 3.65 3.55 +1.05 +42.00% 8,230 33,064 0.23 0.32 9 65 None
INTC Options Chain 91.13 Call 91.00 9/04 No 1.85 2.00 1.93 -1.77 -47.84% 8,221 2,974 0.52 0.42 6 54 None
AMZN Options Chain 256.26 Call 295.00 9/18 No 0.63 0.68 0.63 +0.35 +125.00% 8,206 13,839 0.29 0.08 9 61 None
AMZN Options Chain 256.26 Call 300.00 9/18 No 0.40 0.43 0.41 +0.21 +105.00% 8,169 36,834 0.30 0.05 9 61 None
ORCL Options Chain 151.94 Call 180.00 9/18 Yes 2.51 2.66 2.50 -0.50 -16.67% 8,167 20,653 0.75 0.19 10 67 None
MSTR Options Chain 137.40 Put 125.00 9/04 No 3.65 3.90 3.80 +2.21 +139.00% 8,164 4,572 0.68 -0.41 4 53 None
CG Options Chain 49.24 Call 52.50 9/18 No 0.45 0.75 0.65 -0.10 -13.34% 8,160 56,368 0.38 0.26 7 59 None
PYPL Options Chain 61.47 Call 55.00 9/04 No 0.58 0.75 0.50 -6.01 -92.32% 8,025 116 0.37 0.36 10 51 None
TSLA Options Chain 354.81 Put 340.00 8/31 No 0.99 1.01 1.01 +0.35 +53.03% 8,011 2,353 0.28 -0.25 8 58 None
GOOGL Options Chain 340.65 Call 347.50 8/31 No 1.55 1.85 1.70 +0.94 +123.69% 8,004 2,439 0.17 0.45 11 65 None
MRVL Options Chain 241.45 Call 250.00 9/18 Yes 3.10 3.30 3.20 -12.70 -79.88% 7,992 11,651 0.62 0.20 12 62 None
IREN Options Chain 37.11 Call 40.00 9/18 Yes 0.96 1.02 1.00 -3.25 -76.48% 7,925 9,583 0.76 0.27 10 44 None
HAL Options Chain 35.65 Call 36.00 9/18 No 1.15 1.34 1.29 +0.32 +32.99% 7,918 4,018 0.35 0.53 12 56 None
SKHY Options Chain 161.61 Call 185.00 9/18 No 2.45 2.80 2.65 -0.40 -13.12% 7,884 949 0.63 0.22 3 22 None
BP Options Chain 42.34 Call 45.00 9/18 No 0.24 0.27 0.25 -0.14 -35.90% 7,871 12,393 0.29 0.18 12 58 None
MU Options Chain 935.39 Call 950.00 8/31 No 5.45 5.65 5.55 -6.25 -52.97% 7,853 1,142 0.36 0.25 18 75 None
RSI Options Chain 26.20 Call 25.00 10/16 No 2.65 3.10 2.93 +0.43 +17.20% 7,853 309 0.45 0.69 13 45 None
SKHY Options Chain 161.61 Put 135.00 9/18 No 1.25 1.45 1.36 -0.39 -22.29% 7,828 1,874 0.65 -0.11 3 22 None
NVDA Options Chain 227.98 Put 220.00 9/02 Yes 4.65 4.80 4.70 +3.43 +270.08% 7,826 3,546 0.34 -0.52 18 63 None
AAPL Options Chain 314.58 Call 330.00 9/09 No 1.62 2.06 1.81 +0.59 +48.37% 7,822 366 0.22 0.23 9 65 None
JBLU Options Chain 4.89 Call 5.00 9/11 No 0.14 0.15 0.15 -0.01 -6.25% 7,820 284 0.47 0.40 8 25 None
AMZN Options Chain 256.26 Call 285.00 10/02 No 3.25 3.50 3.37 +1.74 +106.75% 7,808 419 0.29 0.24 9 61 None
NVDA Options Chain 227.98 Put 212.50 8/31 Yes 0.60 0.61 0.60 +0.39 +185.72% 7,781 2,322 0.31 -0.15 18 63 None
TSLA Options Chain 354.81 Call 355.00 9/04 No 4.00 4.10 4.01 -4.39 -52.27% 7,747 2,872 0.39 0.32 8 58 None
SKHY Options Chain 161.61 Put 157.50 9/18 No 7.20 8.00 7.56 -1.15 -13.21% 7,728 817 0.63 -0.39 3 22 None
TSLA Options Chain 354.81 Put 360.00 8/31 No 13.45 14.05 13.86 +6.01 +76.57% 7,683 435 0.37 -0.94 8 58 None
QXO Options Chain 13.86 Put 11.00 10/16 No 0.15 0.35 0.29 +0.05 +20.84% 7,682 8,254 0.61 -0.14 3 17 None
AMZN Options Chain 256.26 Put 257.50 8/31 No 0.11 0.12 0.11 -2.96 -96.42% 7,671 293 0.22 -0.09 9 61 None
GOOG Options Chain 337.71 Call 360.00 10/16 No 8.00 8.30 8.19 +1.54 +23.16% 7,665 2,791 0.28 0.36 15 73 None
TSLA Options Chain 354.81 Put 357.50 8/31 No 11.10 11.70 12.08 +5.60 +86.42% 7,659 401 0.31 -0.90 8 58 None
PYPL Options Chain 61.47 Call 60.00 10/16 No 0.72 0.75 0.74 -3.01 -80.27% 7,630 6,291 0.34 0.22 10 51 None
NVDA Options Chain 227.98 Put 205.00 9/04 Yes 0.68 0.70 0.67 +0.34 +103.03% 7,621 6,714 0.40 -0.09 18 63 None
HOOD Options Chain 109.68 Call 114.00 9/04 No 0.55 0.60 0.55 -1.82 -76.80% 7,612 837 0.57 0.14 11 54 None
WULF Options Chain 16.49 Call 20.00 10/16 No 0.59 0.63 0.61 -0.40 -39.61% 7,592 38,268 0.85 0.24 2 38 None
CIFR Options Chain 16.77 Call 28.00 10/16 No 0.17 0.26 0.22 -0.20 -47.62% 7,591 5,674 1.05 0.08 5 39 None
VSNT Options Chain 39.48 Call 45.00 9/18 No 0.15 0.20 0.18 +0.08 +80.00% 7,588 58 0.30 0.12 3 19 None
FAST Options Chain 51.34 Put 50.00 10/16 Yes 2.00 2.35 2.15 +0.64 +42.39% 7,585 6 0.30 -0.48 12 55 None
SPCX Options Chain 140.87 Put 80.00 9/04 No 0.00 0.02 0.01 0.00 0.00% 7,557 6,380 1.39 0.00 5 35 None
JNJ Options Chain 265.77 Call 290.00 9/18 No 0.19 0.21 0.21 -0.21 -50.00% 7,539 15,376 0.20 0.04 9 66 None
MSTR Options Chain 137.40 Call 143.00 9/04 No 0.83 0.91 0.88 -3.42 -79.54% 7,514 207 0.74 0.14 4 53 None
AMZN Options Chain 256.26 Put 262.50 8/31 No 0.60 0.63 0.61 -6.01 -90.79% 7,509 167 0.21 -0.31 9 61 None
PCG Options Chain 17.95 Put 17.00 9/04 No 0.79 1.00 0.85 +0.58 +214.82% 7,493 1,293 0.64 -0.60 9 52 None
NVDA Options Chain 227.98 Put 225.00 9/04 Yes 8.70 8.90 8.82 +5.32 +152.00% 7,489 6,259 0.36 -0.68 18 63 None
IREN Options Chain 37.11 Call 50.00 9/18 Yes 0.19 0.20 0.19 -1.17 -86.03% 7,428 30,241 0.90 0.06 10 44 None
NVDA Options Chain 227.98 Put 200.00 9/18 Yes 1.48 1.50 1.49 +0.65 +77.39% 7,416 48,219 0.37 -0.15 18 63 None
NIO Options Chain 4.36 Call 5.00 9/04 Yes 0.04 0.05 0.05 0.00 0.00% 7,331 14,990 0.95 0.13 9 -11 None
AMZN Options Chain 256.26 Call 257.50 8/31 No 8.55 9.20 8.75 +6.83 +355.73% 7,313 956 0.21 0.91 9 61 None
GPRE Options Chain 13.85 Call 15.00 9/18 No 0.65 0.70 0.70 +0.35 +100.00% 7,292 391 0.57 0.47 10 45 None
TSLA Options Chain 354.81 Call 365.00 9/04 No 1.77 1.80 1.77 -2.77 -61.02% 7,290 2,670 0.40 0.17 8 58 None
BP Options Chain 42.34 Call 45.00 11/20 No 1.30 1.38 1.37 -0.24 -14.91% 7,287 531 0.31 0.34 12 58 None
NVDA Options Chain 227.98 Put 220.00 9/18 Yes 7.90 8.00 7.90 +3.85 +95.07% 7,201 18,249 0.33 -0.49 18 63 None
POET Options Chain 8.19 Put 3.00 9/18 No 0.00 0.03 0.01 -0.04 -80.00% 7,201 11 2.10 0.00 8 30 None
NVDA Options Chain 227.98 Put 190.00 9/02 Yes 0.13 0.14 0.13 +0.02 +18.19% 7,192 3,122 0.62 -0.01 18 63 None
MU Options Chain 935.39 Call 1,000.00 8/31 No 0.50 0.56 0.54 -1.46 -73.00% 7,169 2,420 0.43 0.04 18 75 None
STM Options Chain 51.34 Call 52.00 9/04 No 0.35 0.70 0.62 -0.53 -46.09% 7,160 1,612 0.44 0.25 12 53 None
HOOD Options Chain 109.68 Call 110.00 9/04 No 1.20 1.25 1.22 -2.68 -68.72% 7,129 2,878 0.56 0.26 11 54 None
META Options Chain 571.10 Call 580.00 8/31 No 3.45 3.70 3.55 -0.22 -5.84% 7,127 2,255 0.24 0.37 11 67 None
HAL Options Chain 35.65 Call 37.00 1/15 Yes 2.85 3.05 3.10 +0.40 +14.82% 7,097 39,019 0.36 0.51 12 56 None
RIVN Options Chain 16.80 Call 16.50 9/04 No 0.18 0.20 0.19 -0.53 -73.62% 7,089 3,147 0.53 0.27 7 35 None
NOK Options Chain 10.59 Call 11.50 9/11 No 0.10 0.11 0.11 -0.07 -38.89% 7,069 1,173 0.59 0.17 11 45 None
MRVL Options Chain 241.45 Put 170.00 10/09 Yes 2.11 2.41 2.32 % 7,052 0 0.61 -0.10 12 62 None
IREN Options Chain 37.11 Put 32.00 9/04 Yes 0.38 0.40 0.38 +0.11 +40.75% 7,049 597 0.75 -0.16 10 44 None
INTC Options Chain 91.13 Call 95.00 9/04 No 0.80 0.86 0.82 -1.23 -60.00% 7,049 6,020 0.54 0.22 6 54 None
SMCI Options Chain 38.46 Put 25.00 9/18 No 0.05 0.07 0.06 0.00 0.00% 7,034 15,227 0.86 -0.02 19 57 None
NFLX Options Chain 80.14 Call 83.00 9/04 No 0.77 0.78 0.78 +0.35 +81.40% 7,032 3,662 0.29 0.34 10 63 None
AAPL Options Chain 314.58 Call 330.00 8/31 No 0.06 0.07 0.06 -0.02 -25.00% 7,020 1,598 0.18 0.05 9 65 None
AMD Options Chain 476.67 Call 500.00 9/04 No 2.59 2.90 2.75 -3.80 -58.02% 7,017 2,455 0.48 0.18 11 61 None
OKLO Options Chain 42.33 Put 25.00 9/11 No 0.00 0.03 0.05 +0.03 +150.00% 7,000 17 1.11 0.00 3 20 None
TSLA Options Chain 354.81 Put 165.00 9/02 No 0.00 0.01 0.01 -0.13 -92.86% 7,000 22 1.98 0.00 8 58 None
TSLA Options Chain 354.81 Call 370.00 8/31 No 0.06 0.07 0.06 -0.71 -92.21% 6,982 4,352 0.35 0.01 8 58 None
STM Options Chain 51.34 Call 54.00 9/04 No 0.10 0.40 0.23 -0.37 -61.67% 6,956 140 0.50 0.12 12 53 None
F Options Chain 13.97 Put 13.00 11/20 No 0.52 0.53 0.53 -0.02 -3.64% 6,861 2,755 0.35 -0.32 9 48 None
TSLA Options Chain 354.81 Call 357.50 9/04 No 3.30 3.40 3.30 -4.24 -56.24% 6,850 2,886 0.39 0.27 8 58 None
TSLA Options Chain 354.81 Put 200.00 9/04 No 0.01 0.04 0.02 0.00 0.00% 6,849 594 1.34 0.00 8 58 None
IREN Options Chain 37.11 Put 30.00 9/18 Yes 0.65 0.67 0.65 +0.22 +51.17% 6,848 15,736 0.76 -0.17 10 44 None
BAC Options Chain 61.17 Call 64.00 9/04 No 0.11 0.12 0.12 +0.07 +140.00% 6,829 9,455 0.19 0.16 12 74 None
CMG Options Chain 37.27 Put 37.50 9/04 No 0.37 0.42 0.42 -0.48 -53.34% 6,824 213 0.32 -0.39 11 54 None
SPCX Options Chain 140.87 Call 145.00 9/18 No 4.55 4.65 4.61 -0.69 -13.02% 6,822 23,893 0.48 0.42 5 35 None
TSLA Options Chain 354.81 Call 400.00 9/18 No 1.19 1.22 1.20 -1.15 -48.94% 6,782 23,951 0.41 0.10 8 58 None
BAC Options Chain 61.17 Call 62.00 9/04 No 0.78 0.84 0.81 +0.45 +125.00% 6,760 4,533 0.21 0.58 12 74 None
IREN Options Chain 37.11 Put 35.00 10/16 Yes 3.90 4.00 3.94 +1.22 +44.86% 6,753 3,039 0.78 -0.43 10 44 None
SMCI Options Chain 38.46 Call 45.00 9/18 No 0.46 0.49 0.48 -0.30 -38.47% 6,736 13,286 0.71 0.16 19 57 None
AMD Options Chain 476.67 Call 485.00 9/04 No 5.80 6.20 5.95 -5.50 -48.04% 6,715 1,282 0.47 0.32 11 61 None
TSLA Options Chain 354.81 Put 342.50 8/31 No 1.59 1.62 1.60 +0.63 +64.95% 6,699 1,048 0.27 -0.35 8 58 None
AAPL Options Chain 314.58 Call 315.00 8/31 No 5.10 5.45 5.35 +2.91 +119.27% 6,694 6,572 0.16 0.80 9 65 None
INTC Options Chain 91.13 Call 100.00 9/18 No 1.48 1.54 1.50 -1.03 -40.72% 6,691 53,020 0.56 0.23 6 54 None
INTC Options Chain 91.13 Call 105.00 10/16 No 2.95 3.05 2.95 -1.15 -28.05% 6,672 13,320 0.60 0.27 6 54 None
AAPL Options Chain 314.58 Call 317.50 9/02 No 4.45 4.75 4.61 +2.19 +90.50% 6,669 472 0.20 0.63 9 65 None
SOFI Options Chain 19.18 Put 18.50 9/04 No 0.66 0.70 0.66 +0.39 +144.45% 6,663 6,633 0.48 -0.58 10 50 None
PCG Options Chain 17.95 Put 16.00 9/18 No 0.46 0.59 0.53 +0.33 +165.00% 6,654 26,643 0.47 -0.37 9 52 None
WULF Options Chain 16.49 Put 14.00 10/16 No 1.13 1.16 1.19 +0.29 +32.23% 6,646 1,940 0.84 -0.33 2 38 None
NVDA Options Chain 227.98 Put 215.00 9/18 Yes 5.45 5.55 5.49 +2.82 +105.62% 6,637 19,000 0.34 -0.38 18 63 None
AMZN Options Chain 256.26 Call 265.00 9/18 No 8.00 8.10 8.05 +4.36 +118.16% 6,619 14,278 0.28 0.53 9 61 None
AMZN Options Chain 256.26 Call 272.50 9/04 No 1.74 1.77 1.79 +1.35 +306.82% 6,581 821 0.28 0.25 9 61 None
NVDA Options Chain 227.98 Put 175.00 8/31 Yes 0.04 0.05 0.04 +0.03 +300.00% 6,538 922 0.89 0.00 18 63 None
AMZN Options Chain 256.26 Put 255.00 9/04 No 0.70 0.72 0.70 -2.73 -79.60% 6,514 3,976 0.29 -0.16 9 61 None
SPCX Options Chain 140.87 Put 95.00 9/11 No 0.05 0.06 0.06 -0.02 -25.00% 6,513 610 0.84 0.00 5 35 None
NVDA Options Chain 227.98 Call 245.00 9/04 Yes 0.13 0.14 0.14 -0.49 -77.78% 6,492 119,067 0.42 0.02 18 63 None
HOOD Options Chain 109.68 Put 79.00 9/04 No 0.00 0.07 0.03 -0.01 -25.00% 6,485 572 0.95 0.00 11 54 None
BMNR Options Chain 25.63 Call 30.00 11/20 Yes 1.85 1.96 1.90 -0.90 -32.15% 6,479 6,605 0.82 0.36 11 32 None
HPE Options Chain 54.41 Call 60.00 9/04 Yes 0.70 0.80 0.74 -0.68 -47.89% 6,466 7,234 1.04 0.19 9 54 None
PCG Options Chain 17.95 Call 17.00 9/04 No 0.36 0.47 0.43 -0.80 -65.05% 6,464 1,501 0.62 0.40 9 52 None
NVDA Options Chain 227.98 Call 245.00 9/11 Yes 0.35 0.36 0.38 -0.94 -71.22% 6,423 6,097 0.36 0.07 18 63 None
NVDA Options Chain 227.98 Call 240.00 8/31 Yes 0.02 0.03 0.03 -0.25 -89.29% 6,405 8,341 0.44 0.00 18 63 None
MRNA Options Chain 142.77 Call 139.00 9/04 No 4.60 5.45 5.05 -5.10 -50.25% 6,405 53 0.78 0.48 10 45 None
MRNA Options Chain 142.77 Call 146.00 9/04 No 2.50 3.00 2.73 -3.27 -54.50% 6,355 58 0.79 0.31 10 45 None
IONQ Options Chain 42.04 Put 30.00 9/04 No 0.00 0.01 0.01 -0.04 -80.00% 6,327 1,076 0.80 0.00 7 44 None
NKE Options Chain 38.44 Call 39.00 9/04 No 0.60 0.62 0.60 +0.26 +76.48% 6,297 5,829 0.27 0.53 14 59 None
NVDA Options Chain 227.98 Call 207.50 8/31 Yes 10.45 10.75 10.70 -10.45 -49.41% 6,279 943 0.47 0.95 18 63 None
CIFR Options Chain 16.77 Call 20.00 9/18 No 0.22 0.26 0.24 -0.38 -61.29% 6,277 44,528 1.00 0.14 5 39 None
PCG Options Chain 17.95 Call 20.00 10/16 No 0.21 0.29 0.25 -0.14 -35.90% 6,264 309,968 0.42 0.12 9 52 None
AMZN Options Chain 256.26 Call 267.50 9/04 No 3.50 3.60 3.50 +2.57 +276.35% 6,258 5,540 0.28 0.42 9 61 None
GOOGL Options Chain 340.65 Put 160.00 9/04 No 0.00 0.21 0.01 0.00 0.00% 6,250 10 1.75 0.00 11 65 None
DKNG Options Chain 24.27 Call 30.00 11/20 No 1.20 1.32 1.22 +0.39 +46.99% 6,237 110,185 0.54 0.34 6 44 None
SPCX Options Chain 140.87 Put 140.00 9/04 No 3.40 3.50 3.45 -0.13 -3.64% 6,191 2,247 0.48 -0.46 5 35 None
NVDA Options Chain 227.98 Call 210.00 8/31 Yes 8.10 8.20 8.15 -10.36 -55.97% 6,177 2,280 0.32 0.91 18 63 None
INTC Options Chain 91.13 Call 115.00 10/09 No 1.24 1.53 1.30 % 6,157 0 0.64 0.13 6 54 None
PL Options Chain 21.33 Call 30.00 10/16 Yes 0.65 0.80 0.75 -0.20 -21.06% 6,149 34,758 1.07 0.21 2 40 None
HTZ Options Chain 2.04 Call 2.50 9/04 No 0.02 0.03 0.03 0.00 0.00% 6,147 13,529 1.09 0.16 9 23 None
NVDA Options Chain 227.98 Call 225.00 9/11 Yes 2.87 2.88 2.88 -5.13 -64.05% 6,141 6,039 0.33 0.35 18 63 None
INTC Options Chain 91.13 Call 95.00 9/18 No 2.55 2.64 2.61 -1.44 -35.56% 6,136 25,129 0.54 0.35 6 54 None
BTDR Options Chain 11.33 Call 14.50 10/02 No 0.20 0.35 0.25 -0.35 -58.34% 6,130 17 1.04 0.18 8 28 None
UNP Options Chain 307.67 Call 270.00 9/18 No 36.30 39.10 37.60 -0.44 -1.16% 6,129 1,505 0.46 1.00 10 73 None
AMZN Options Chain 256.26 Call 275.00 9/02 No 0.62 0.67 0.65 +0.49 +306.25% 6,109 3,652 0.27 0.12 9 61 None
CRCL Options Chain 95.00 Put 55.00 9/18 No 0.06 0.07 0.07 -0.01 -12.50% 6,102 1,334 0.87 -0.01 3 21 None
AAPL Options Chain 314.58 Call 320.00 9/02 No 3.05 3.20 3.10 +1.49 +92.55% 6,097 2,010 0.20 0.50 9 65 None
NFLX Options Chain 80.14 Call 82.00 9/04 No 1.15 1.18 1.15 +0.50 +76.93% 6,082 3,457 0.29 0.45 10 63 None
B Options Chain 47.32 Call 27.00 9/18 No 18.15 19.05 18.35 -2.28 -11.06% 6,053 1,279 1.35 1.00 3 20 None
DAR Options Chain 61.90 Call 65.00 9/18 No 2.30 2.55 2.32 +0.67 +40.61% 6,041 183 0.47 0.48 9 55 None
MRVL Options Chain 241.45 Call 250.00 10/16 Yes 9.25 9.65 9.43 -13.95 -59.67% 6,033 7,297 0.65 0.33 12 62 None
F Options Chain 13.97 Call 14.00 9/04 No 0.15 0.16 0.15 -0.09 -37.50% 6,033 6,410 0.27 0.43 9 48 None
BB Options Chain 8.65 Call 9.00 9/04 No 0.04 0.05 0.05 -0.17 -77.28% 6,028 5,915 0.67 0.12 14 39 None
DAL Options Chain 81.14 Call 83.00 9/04 No 0.37 0.46 0.36 -0.46 -56.10% 6,021 149 0.30 0.23 13 67 None
SMCI Options Chain 38.46 Call 40.00 9/18 No 1.35 1.45 1.36 -0.66 -32.68% 6,017 26,230 0.67 0.37 19 57 None
DOW Options Chain 30.33 Call 25.00 9/18 No 5.25 5.65 5.50 +0.46 +9.13% 6,005 1,332 0.76 1.00 8 56 None
WMT Options Chain 102.63 Call 103.00 9/04 No 1.11 1.15 1.16 -0.02 -1.70% 6,004 3,428 0.20 0.54 10 60 None
GME Options Chain 18.30 Call 20.00 9/04 No 0.05 0.06 0.06 -0.06 -50.00% 5,992 6,932 0.57 0.10 15 41 None
AMZN Options Chain 256.26 Call 262.50 9/04 No 6.30 6.45 6.35 +4.44 +232.47% 5,968 2,181 0.28 0.61 9 61 None
DAL Options Chain 81.14 Call 82.00 9/04 No 0.57 0.69 0.62 -0.56 -47.46% 5,928 217 0.30 0.32 13 67 None
MRVL Options Chain 241.45 Call 260.00 9/04 Yes 0.35 0.39 0.37 -8.33 -95.75% 5,920 3,010 0.74 0.04 12 62 None
TSLA Options Chain 354.81 Call 360.00 9/02 No 1.45 1.48 1.46 -3.14 -68.27% 5,916 1,120 0.36 0.17 8 58 None
NVDA Options Chain 227.98 Put 115.00 9/04 Yes 0.00 0.01 0.01 0.00 0.00% 5,910 31,770 1.52 0.00 18 63 None
AAPL Options Chain 314.58 Put 325.00 9/04 No 6.70 6.95 7.00 -4.06 -36.71% 5,906 954 0.23 -0.68 9 65 None
BMNR Options Chain 25.63 Call 21.00 9/18 No 3.30 3.65 3.52 -1.78 -33.59% 5,902 7,531 0.71 0.80 11 32 None
PLTR Options Chain 185.93 Put 180.00 9/04 No 2.17 2.23 2.21 -0.52 -19.05% 5,878 6,579 0.45 -0.29 11 52 None
SONY Options Chain 24.07 Call 27.50 12/18 No 0.85 0.95 0.90 +0.28 +45.17% 5,865 9,967 0.31 0.33 18 40 None
AMZN Options Chain 256.26 Call 260.00 9/18 No 10.90 11.10 11.05 +5.61 +103.13% 5,862 22,714 0.28 0.64 9 61 None
NVDA Options Chain 227.98 Call 235.00 9/02 Yes 0.22 0.24 0.24 -1.43 -85.63% 5,843 3,811 0.39 0.07 18 63 None
AMZN Options Chain 256.26 Put 267.50 8/31 No 2.57 2.64 2.59 -8.81 -77.29% 5,827 606 0.21 -0.69 9 61 None
INTC Options Chain 91.13 Put 80.00 9/11 No 0.53 0.63 0.59 +0.05 +9.26% 5,823 6,317 0.52 -0.13 6 54 None
MRVL Options Chain 241.45 Put 160.00 11/20 Yes 4.10 4.35 4.23 +0.48 +12.80% 5,817 3,812 0.63 -0.11 12 62 None
NVDA Options Chain 227.98 Put 222.50 9/02 Yes 6.30 6.45 5.99 +4.11 +218.62% 5,804 3,073 0.34 -0.63 18 63 None
AAPL Options Chain 314.58 Call 320.00 9/18 No 7.55 7.75 7.75 +2.25 +40.91% 5,792 34,595 0.23 0.52 9 65 None
SOLS Options Chain 56.34 Put 50.00 9/18 No 0.00 0.10 0.10 -0.29 -74.36% 5,786 18,720 0.50 -0.03 3 21 None
MU Options Chain 935.39 Call 1,000.00 9/04 No 6.80 6.95 6.77 -4.96 -42.29% 5,784 2,090 0.54 0.17 18 75 None
IREN Options Chain 37.11 Call 70.00 11/20 Yes 0.60 0.66 0.64 -1.11 -63.43% 5,779 10,548 0.94 0.10 10 44 None
PCG Options Chain 17.95 Call 19.00 10/16 No 0.31 0.40 0.34 -0.29 -46.04% 5,752 7,150 0.41 0.20 9 52 None
CCJ Options Chain 106.33 Put 85.00 10/16 No 1.14 1.40 1.12 +0.39 +53.43% 5,750 3,457 0.45 -0.14 13 56 None
CRM Options Chain 251.65 Call 260.00 9/04 Yes 3.85 4.45 3.85 +0.05 +1.32% 5,746 4,914 0.40 0.47 15 70 None
NVDA Options Chain 227.98 Call 250.00 9/09 Yes 0.15 0.19 0.19 -0.44 -69.85% 5,735 8,753 0.38 0.03 18 63 None
COIN Options Chain 191.22 Put 100.00 9/18 No 0.06 0.09 0.06 -0.04 -40.00% 5,723 3,354 0.98 0.00 7 55 None
COIN Options Chain 191.22 Call 190.00 9/04 No 2.20 2.34 2.24 -5.76 -72.00% 5,715 1,977 0.64 0.23 7 55 None
MSTR Options Chain 137.40 Call 145.00 9/04 No 0.67 0.73 0.70 -3.00 -81.09% 5,710 3,595 0.76 0.12 4 53 None
MSTR Options Chain 137.40 Call 139.00 9/04 No 1.27 1.39 1.35 -4.15 -75.46% 5,694 678 0.72 0.20 4 53 None
TSLA Options Chain 354.81 Call 352.50 9/04 No 4.90 4.95 4.90 -4.70 -48.96% 5,675 1,171 0.38 0.36 8 58 None
META Options Chain 571.10 Call 600.00 9/04 No 3.25 3.45 3.40 +0.10 +3.03% 5,670 7,055 0.35 0.21 11 67 None
NVDA Options Chain 227.98 Call 250.00 9/11 Yes 0.22 0.23 0.23 -0.52 -69.34% 5,652 8,664 0.37 0.05 18 63 None
NVDA Options Chain 227.98 Put 215.00 9/02 Yes 2.25 2.28 2.27 +1.69 +291.38% 5,650 1,308 0.34 -0.29 18 63 None
AAPL Options Chain 314.58 Call 340.00 9/04 No 0.12 0.14 0.14 +0.03 +27.28% 5,634 6,599 0.23 0.04 9 65 None
PLTR Options Chain 185.93 Call 200.00 9/04 No 0.66 0.69 0.69 -0.42 -37.84% 5,629 5,009 0.44 0.13 11 52 None
BAC Options Chain 61.17 Call 63.00 9/04 No 0.32 0.35 0.33 +0.20 +153.85% 5,623 14,914 0.20 0.35 12 74 None
MSTR Options Chain 137.40 Put 100.00 10/16 No 2.75 2.83 2.79 +0.66 +30.99% 5,618 6,451 0.73 -0.14 4 53 None
GLW Options Chain 151.97 Call 55.00 1/15 No 93.40 96.05 97.04 -0.26 -0.27% 5,603 6,679 1.10 0.99 9 52 None
HOOD Options Chain 109.68 Put 100.00 9/04 No 1.38 1.43 1.38 +0.68 +97.15% 5,598 2,312 0.55 -0.27 11 54 None
GME Options Chain 18.30 Call 19.00 9/04 No 0.09 0.11 0.09 -0.16 -64.00% 5,592 8,558 0.45 0.19 15 41 None
CIFR Options Chain 16.77 Call 17.50 9/04 No 0.13 0.14 0.13 -0.56 -81.16% 5,578 1,094 0.96 0.17 5 39 None
PCG Options Chain 17.95 Put 14.00 9/18 No 0.09 0.16 0.15 +0.14 +1,400.00% 5,567 10,851 0.48 -0.13 9 52 None
NVDA Options Chain 227.98 Call 210.00 9/18 Yes 11.60 11.75 11.68 -8.00 -40.65% 5,567 67,238 0.34 0.72 18 63 None
TSLA Options Chain 354.81 Call 350.00 9/02 No 4.05 4.15 4.08 -5.22 -56.13% 5,565 1,636 0.35 0.38 8 58 None
META Options Chain 571.10 Call 720.00 9/04 No 0.03 0.05 0.04 -0.01 -20.00% 5,556 108 0.58 0.00 11 67 None
MSTR Options Chain 137.40 Call 137.00 9/04 No 1.61 1.73 1.73 -4.79 -73.47% 5,542 673 0.71 0.24 4 53 None
SPCX Options Chain 140.87 Put 135.00 9/04 No 1.59 1.61 1.62 -0.12 -6.90% 5,542 9,189 0.48 -0.26 5 35 None
AMZN Options Chain 256.26 Put 260.00 9/04 No 1.62 1.65 1.63 -4.50 -73.41% 5,518 2,611 0.29 -0.30 9 61 None
QXO Options Chain 13.86 Put 11.00 9/25 No 0.05 0.20 0.11 -0.04 -26.67% 5,506 5,520 0.63 -0.10 3 17 None
NVDA Options Chain 227.98 Call 215.00 8/31 Yes 3.95 4.05 4.00 -9.10 -69.47% 5,493 10,175 0.28 0.76 18 63 None
QCOM Options Chain 164.78 Call 170.00 9/11 No 1.88 2.06 1.99 -0.98 -33.00% 5,493 455 0.37 0.28 12 71 None
AMZN Options Chain 256.26 Put 265.00 9/04 No 3.30 3.45 3.40 -6.22 -64.66% 5,458 946 0.28 -0.48 9 61 None
INTC Options Chain 91.13 Call 100.00 9/04 No 0.26 0.30 0.27 -0.60 -68.97% 5,437 9,757 0.58 0.09 6 54 None
TSLA Options Chain 354.81 Put 355.00 9/04 No 12.05 12.20 12.30 +3.92 +46.78% 5,435 1,089 0.39 -0.68 8 58 None
PYPL Options Chain 61.47 Call 57.00 9/04 No 0.20 0.30 0.20 -4.60 -95.84% 5,435 74 0.40 0.15 10 51 None
AMZN Options Chain 256.26 Call 270.00 9/02 No 1.68 1.73 1.72 +1.40 +437.50% 5,428 1,144 0.26 0.28 9 61 None
CIFR Options Chain 16.77 Call 15.00 11/20 No 3.00 3.25 3.08 -1.12 -26.67% 5,415 746 0.99 0.62 5 39 None
TSLA Options Chain 354.81 Call 375.00 9/04 No 0.74 0.76 0.75 -1.55 -67.40% 5,414 4,558 0.41 0.10 8 58 None
NVDA Options Chain 227.98 Call 240.00 9/02 Yes 0.12 0.14 0.13 -0.62 -82.67% 5,412 2,141 0.42 0.03 18 63 None
MSTR Options Chain 137.40 Call 150.00 9/04 No 0.43 0.46 0.45 -2.15 -82.70% 5,403 5,281 0.80 0.07 4 53 None
ONDS Options Chain 8.75 Call 10.00 9/18 No 0.09 0.10 0.10 -0.15 -60.00% 5,402 62,738 0.80 0.13 9 38 None
SPCX Options Chain 140.87 Call 143.00 9/04 No 2.53 2.57 2.56 -0.67 -20.75% 5,392 1,033 0.47 0.41 5 35 None
SPCX Options Chain 140.87 Put 132.00 9/11 No 1.91 1.94 1.93 -0.15 -7.22% 5,385 202 0.48 -0.23 5 35 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
CIFR Options Chain 16.77 Call 20.00 10/16 No 0.79 0.85 0.84 -0.58 -40.85% 5,352 9,045 0.98 0.29 5 39 None
PLTR Options Chain 185.93 Put 185.00 9/04 No 4.00 4.15 4.05 -0.61 -13.09% 5,351 2,705 0.44 -0.45 11 52 None
RKT Options Chain 14.24 Call 15.00 9/18 No 0.31 0.33 0.32 -0.16 -33.34% 5,335 36,177 0.53 0.31 7 55 None
ORCL Options Chain 151.94 Call 155.00 9/04 No 2.52 2.61 2.55 -0.98 -27.77% 5,335 4,535 0.50 0.36 10 67 None
AAPL Options Chain 314.58 Call 317.50 9/04 No 5.30 5.60 5.47 +2.27 +70.94% 5,322 3,734 0.22 0.61 9 65 None
ORCL Options Chain 151.94 Call 190.00 9/18 Yes 1.52 1.62 1.65 -0.30 -15.39% 5,321 16,362 0.76 0.12 10 67 None
AVGO Options Chain 371.54 Call 400.00 9/04 Yes 5.00 5.10 5.00 -1.67 -25.04% 5,300 5,298 0.74 0.22 10 62 None
INTC Options Chain 91.13 Call 100.00 9/11 No 0.80 0.86 0.84 -0.81 -49.10% 5,297 6,103 0.56 0.17 6 54 None
ACMR Options Chain 80.49 Call 80.00 9/04 No 1.00 1.60 1.17 -2.46 -67.77% 5,295 31 0.73 0.30 13 49 None
ACMR Options Chain 80.49 Call 77.00 9/04 No 1.75 3.50 2.45 % 5,289 0 0.83 0.43 13 49 None
NVDA Options Chain 227.98 Call 212.50 8/31 Yes 5.85 6.00 6.10 -9.90 -61.88% 5,275 2,732 0.30 0.85 18 63 None
PRMB Options Chain 22.44 Call 20.00 9/18 No 3.20 3.50 3.04 -0.81 -21.04% 5,273 15 0.73 0.94 3 19 None
PCG Options Chain 17.95 Call 18.00 9/18 No 0.32 0.43 0.38 -0.50 -56.82% 5,264 79,014 0.50 0.28 9 52 None
META Options Chain 571.10 Call 575.00 8/31 No 5.60 5.80 5.75 +0.15 +2.68% 5,249 531 0.24 0.52 11 67 None
NVDA Options Chain 227.98 Put 217.50 9/02 Yes 3.30 3.40 3.35 +2.44 +268.14% 5,244 1,001 0.34 -0.40 18 63 None
WMT Options Chain 102.63 Call 110.00 10/16 No 1.13 1.15 1.14 -0.06 -5.00% 5,231 9,854 0.22 0.24 10 60 None
DKNG Options Chain 24.27 Call 40.00 11/20 No 0.14 0.20 0.22 +0.09 +69.24% 5,219 5,642 0.56 0.07 6 44 None
INTC Options Chain 91.13 Put 83.00 9/11 No 1.02 1.18 1.08 -0.02 -1.82% 5,210 424 0.51 -0.21 6 54 None
CIFR Options Chain 16.77 Call 18.00 10/16 No 1.16 1.25 1.20 -0.82 -40.60% 5,205 6,838 0.97 0.39 5 39 None
NEM Options Chain 131.97 Put 115.00 10/16 No 2.69 2.80 2.73 +0.98 +56.00% 5,205 2,512 0.42 -0.22 18 73 None
GOOGL Options Chain 340.65 Call 355.00 9/04 No 1.57 1.90 1.83 +0.67 +57.76% 5,202 1,817 0.25 0.26 11 65 None
SMR Options Chain 9.74 Call 12.00 10/02 No 0.19 0.27 0.27 -0.12 -30.77% 5,196 302 0.84 0.21 3 16 None
PLTR Options Chain 185.93 Put 172.50 9/04 No 0.73 0.80 0.79 -0.28 -26.17% 5,193 1,376 0.48 -0.14 11 52 None
AMZN Options Chain 256.26 Call 260.00 9/02 No 7.20 7.55 7.15 +5.25 +276.32% 5,165 633 0.27 0.74 9 61 None
NVDA Options Chain 227.98 Put 130.00 9/18 Yes 0.05 0.07 0.05 0.00 0.00% 5,165 31,916 0.85 0.00 18 63 None
SPCX Options Chain 140.87 Call 155.00 9/18 No 1.87 1.94 1.86 -0.58 -23.77% 5,155 12,637 0.49 0.24 5 35 None
ASST Options Chain 23.12 Call 29.00 9/18 No 0.27 0.46 0.36 -0.49 -57.65% 5,142 108 1.00 0.13 8 29 None
ABBV Options Chain 258.15 Call 290.00 11/20 No 3.05 3.25 3.15 -0.90 -22.23% 5,137 2,614 0.27 0.19 10 64 None
SPCX Options Chain 140.87 Put 133.00 9/04 No 1.13 1.15 1.14 -0.12 -9.53% 5,131 2,080 0.49 -0.20 5 35 None
MSFT Options Chain 505.06 Call 580.00 10/02 No 1.17 1.26 1.22 +0.25 +25.78% 5,131 37 0.25 0.08 14 72 None
MSFT Options Chain 505.06 Call 555.00 9/11 No 0.45 0.54 0.51 +0.12 +30.77% 5,127 146 0.23 0.07 14 72 None
NVDA Options Chain 227.98 Put 225.00 9/02 Yes 8.20 8.35 8.20 +5.53 +207.12% 5,115 1,738 0.34 -0.71 18 63 None
ABT Options Chain 111.59 Call 125.00 11/20 Yes 1.55 1.80 1.65 0.00 0.00% 5,113 1,437 0.26 0.22 9 65 None
CRM Options Chain 251.65 Call 260.00 9/18 Yes 7.25 7.95 7.30 +0.30 +4.29% 5,112 5,836 0.38 0.49 15 70 None
ONDS Options Chain 8.75 Call 8.50 9/04 No 0.11 0.12 0.12 -0.40 -76.93% 5,111 2,695 0.69 0.27 9 38 None
META Options Chain 571.10 Call 600.00 9/18 No 9.60 9.85 9.75 +0.75 +8.34% 5,108 11,754 0.34 0.32 11 67 None
MSFT Options Chain 505.06 Put 480.00 9/18 No 1.96 2.02 1.96 -1.64 -45.56% 5,107 6,731 0.27 -0.13 14 72 None
ONDS Options Chain 8.75 Put 5.00 9/18 No 0.00 0.03 0.03 +0.02 +200.00% 5,106 6,888 1.13 0.00 9 38 None
NVDA Options Chain 227.98 Put 130.00 9/11 Yes 0.02 0.04 0.03 0.00 0.00% 5,099 1,946 0.97 0.00 18 63 None
NFLX Options Chain 80.14 Call 85.00 9/04 No 0.31 0.32 0.31 +0.12 +63.16% 5,095 4,508 0.30 0.17 10 63 None
OUST Options Chain 36.54 Call 41.00 9/04 No 0.20 0.30 0.30 -0.37 -55.23% 5,088 82 0.97 0.12 8 40 None
KEEL Options Chain 3.51 Call 4.00 10/02 No 0.17 0.21 0.18 -0.32 -64.00% 5,082 486 1.05 0.32 5 34 None
MSFT Options Chain 505.06 Call 570.00 9/25 No 1.09 1.17 1.23 +0.41 +50.00% 5,079 325 0.24 0.08 14 72 None
BA Options Chain 209.89 Put 190.00 11/20 Yes 4.00 4.95 4.70 +0.05 +1.08% 5,073 3,863 0.33 -0.23 8 52 None
RIOT Options Chain 20.88 Put 21.00 9/04 No 2.19 2.43 2.30 +0.96 +71.65% 5,062 562 0.79 -0.81 5 44 None
NFLX Options Chain 80.14 Call 81.00 9/04 No 1.64 1.68 1.68 +0.73 +76.85% 5,058 5,227 0.28 0.58 10 63 None
DKNG Options Chain 24.27 Call 25.00 9/18 No 1.30 1.62 1.40 +0.62 +79.49% 5,058 12,116 0.45 0.64 6 44 None
GAP Options Chain 23.90 Call 27.00 1/15 No 0.85 1.51 1.23 +0.40 +48.20% 5,055 556 0.41 0.33 3 19 None
MRVL Options Chain 241.45 Put 215.00 9/18 Yes 10.75 11.00 10.85 +3.60 +49.66% 5,050 2,695 0.57 -0.43 12 62 None
IREN Options Chain 37.11 Put 32.00 9/18 Yes 1.15 1.22 1.16 +0.44 +61.12% 5,048 10,235 0.75 -0.27 10 44 None
RDW Options Chain 11.27 Call 15.00 10/02 No 0.15 0.25 0.19 -0.12 -38.71% 5,028 331 0.87 0.15 7 36 None
IREN Options Chain 37.11 Call 45.00 9/18 Yes 0.37 0.40 0.39 -2.03 -83.89% 5,026 14,057 0.82 0.12 10 44 None
MSTR Options Chain 137.40 Put 103.00 9/04 No 0.16 0.21 0.15 +0.02 +15.39% 5,025 192 0.84 -0.04 4 53 None
NEM Options Chain 131.97 Put 105.00 10/16 No 0.73 0.95 0.87 +0.35 +67.31% 5,023 641 0.42 -0.08 18 73 None
MRVL Options Chain 241.45 Put 140.00 9/11 Yes 0.01 0.06 0.02 -0.02 -50.00% 5,022 276 0.78 0.00 12 62 None
MRVL Options Chain 241.45 Put 200.00 9/04 Yes 1.46 1.55 1.58 -0.12 -7.06% 5,019 3,533 0.59 -0.14 12 62 None
ACN Options Chain 187.38 Call 240.00 11/20 Yes 3.80 4.20 3.96 +0.91 +29.84% 5,016 107 0.49 0.19 14 60 None
BW Options Chain 7.68 Put 7.00 10/02 No 0.45 0.65 0.55 +0.10 +22.23% 5,011 2 0.78 -0.39 8 32 None