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
VFC Options Chain 13.14 Put 15.00 9/18 No 1.62 1.80 1.76 -0.30 -14.57% 90,817 101,842 0.93 -0.91 16 52 None
NVDA Options Chain 228.45 Call 235.00 9/09 No 1.15 1.16 1.15 +0.13 +12.75% 69,095 9,213 0.27 0.33 13 58 None
GPRO Options Chain 1.39 Call 2.00 9/18 No 0.25 0.30 0.26 +0.14 +116.67% 45,761 31,789 2.57 0.55 9 17 None
NVDA Options Chain 228.45 Call 240.00 9/18 No 2.38 2.39 2.39 +0.45 +23.20% 44,853 76,042 0.33 0.30 13 58 None
NVDA Options Chain 228.45 Call 240.00 9/09 No 0.38 0.39 0.39 +0.04 +11.43% 44,350 36,169 0.28 0.15 13 58 None
NVDA Options Chain 228.45 Call 232.50 9/11 No 2.93 2.95 2.95 +0.47 +18.96% 38,768 25,020 0.32 0.47 13 58 None
MARA Options Chain 11.60 Call 11.50 9/11 No 0.37 0.41 0.37 -0.24 -39.35% 35,734 2,184 0.72 0.48 3 40 None
MARA Options Chain 11.60 Call 12.00 9/11 No 0.21 0.22 0.22 -0.18 -45.00% 35,400 9,284 0.74 0.31 3 40 None
GPRO Options Chain 1.39 Call 1.50 9/18 No 0.40 0.45 0.41 +0.24 +141.18% 35,362 36,917 2.32 0.76 9 17 None
AAPL Options Chain 328.21 Call 325.00 9/09 No 2.33 2.46 2.40 -3.60 -60.00% 35,101 4,689 0.26 0.35 9 65 None
NVDA Options Chain 228.45 Call 235.00 9/11 No 2.03 2.05 2.07 +0.35 +20.35% 34,366 30,362 0.31 0.37 13 58 None
TSLA Options Chain 376.37 Call 360.00 9/09 No 3.20 3.25 3.20 -16.13 -83.45% 33,811 1,917 0.37 0.31 8 58 None
NVDA Options Chain 228.45 Call 252.50 9/11 No 0.16 0.18 0.16 +0.03 +23.08% 33,554 898 0.36 0.04 13 58 None
AMC Options Chain 2.54 Call 3.00 9/11 No 0.04 0.05 0.05 +0.02 +66.67% 31,773 13,397 1.00 0.22 7 30 None
NVDA Options Chain 228.45 Call 237.50 9/11 No 1.37 1.39 1.38 +0.21 +17.95% 31,712 16,632 0.31 0.29 13 58 None
NVDA Options Chain 228.45 Call 232.50 9/09 No 1.93 1.96 1.94 +0.27 +16.17% 31,697 7,568 0.27 0.46 13 58 None
DVN Options Chain 48.79 Call 47.50 9/18 No 1.49 1.68 1.64 -0.28 -14.59% 31,331 61,802 0.32 0.60 13 64 None
PCG Options Chain 13.96 Call 17.00 9/18 No 0.07 0.13 0.10 -0.03 -23.08% 30,706 49,364 0.74 0.10 9 49 None
MU Options Chain 958.16 Put 600.00 9/11 No 0.05 0.06 0.06 +0.02 +50.00% 28,400 484 1.25 0.00 16 75 None
NVDA Options Chain 228.45 Put 230.00 9/09 No 2.67 2.72 2.70 -1.22 -31.13% 27,558 1,454 0.27 -0.41 13 58 None
NVDA Options Chain 228.45 Call 230.00 9/09 No 3.05 3.15 3.10 +0.55 +21.57% 25,967 20,341 0.27 0.59 13 58 None
AAPL Options Chain 328.21 Call 330.00 9/11 No 1.75 1.78 1.79 -2.48 -58.08% 25,355 7,561 0.27 0.25 9 65 None
NVDA Options Chain 228.45 Call 250.00 9/18 No 0.79 0.80 0.80 +0.17 +26.99% 25,257 87,596 0.34 0.13 13 58 None
NVDA Options Chain 228.45 Put 220.00 9/11 No 0.93 0.95 0.94 -0.43 -31.39% 24,948 8,938 0.35 -0.17 13 58 None
TSLA Options Chain 376.37 Put 360.00 9/09 No 9.70 9.85 9.78 +7.38 +307.50% 24,943 13,163 0.37 -0.69 8 58 None
SMCI Options Chain 37.00 Call 40.00 9/11 No 1.72 1.79 1.75 +1.06 +153.63% 24,820 4,216 0.66 0.59 19 57 None
NVDA Options Chain 228.45 Call 237.50 9/09 No 0.65 0.67 0.66 +0.04 +6.46% 24,730 3,977 0.27 0.22 13 58 None
WBD Options Chain 28.37 Put 26.00 10/16 No 0.28 0.37 0.31 0.00 0.00% 24,472 17,325 0.33 -0.20 3 19 None
TSLA Options Chain 376.37 Put 130.00 9/11 No 0.00 0.01 0.01 0.00 0.00% 23,002 789 2.22 0.00 8 58 None
NVDA Options Chain 228.45 Call 240.00 9/11 No 0.92 0.93 0.92 +0.14 +17.95% 22,770 37,503 0.31 0.23 13 58 None
TSLA Options Chain 376.37 Call 370.00 9/11 No 2.47 2.50 2.48 -11.17 -81.84% 22,450 4,831 0.42 0.22 8 58 None
SMCI Options Chain 37.00 Call 42.50 9/11 No 0.75 0.81 0.79 +0.52 +192.60% 22,294 284 0.67 0.34 19 57 None
KHC Options Chain 25.42 Call 26.00 9/11 No 0.04 0.06 0.06 -0.03 -33.34% 22,230 2,577 0.27 0.13 7 57 None
TSLA Options Chain 376.37 Call 400.00 9/09 No 0.30 0.31 0.31 -1.57 -83.52% 22,077 18,850 0.58 0.04 8 58 None
TSLA Options Chain 376.37 Call 355.00 9/09 No 5.00 5.05 5.03 -18.37 -78.51% 21,971 1,483 0.36 0.44 8 58 None
INTC Options Chain 91.67 Call 110.00 9/18 No 0.73 0.76 0.75 +0.28 +59.58% 21,401 60,193 0.63 0.14 6 54 None
PCG Options Chain 13.96 Call 17.50 9/18 No 0.05 0.10 0.09 -0.01 -10.00% 20,934 33,112 0.78 0.07 9 49 None
GPRO Options Chain 1.39 Put 1.50 9/18 No 0.10 0.15 0.15 -0.10 -40.00% 20,724 17,875 2.07 -0.24 9 17 None
NVDA Options Chain 228.45 Put 232.50 9/09 No 4.00 4.10 4.00 -1.59 -28.45% 20,692 226 0.27 -0.54 13 58 None
KHC Options Chain 25.42 Call 26.50 9/11 No 0.02 0.03 0.03 0.00 0.00% 20,473 22,375 0.26 0.05 7 57 None
KHC Options Chain 25.42 Call 25.50 9/11 No 0.12 0.13 0.12 -0.05 -29.42% 20,379 2,483 0.24 0.29 7 57 None
KHC Options Chain 25.42 Call 27.00 9/11 No 0.00 0.01 0.01 -0.01 -50.00% 20,087 20,564 0.28 0.01 7 57 None
WBD Options Chain 28.37 Put 25.00 10/16 No 0.15 0.20 0.20 +0.02 +11.12% 20,087 181,827 0.33 -0.15 3 19 None
GOOGL Options Chain 342.48 Call 430.00 9/11 No 0.01 0.02 0.04 +0.01 +33.34% 20,049 93 0.62 0.00 15 73 None
AAPL Options Chain 328.21 Call 325.00 9/11 No 3.25 3.40 3.35 -3.65 -52.15% 19,807 7,097 0.27 0.39 9 65 None
POET Options Chain 7.33 Call 8.50 9/25 No 0.30 0.32 0.31 +0.14 +82.36% 19,741 600 0.81 0.36 8 30 None
AAPL Options Chain 328.21 Call 330.00 9/09 No 1.08 1.11 1.09 -2.21 -66.97% 19,154 8,491 0.26 0.19 9 65 None
INTC Options Chain 91.67 Call 107.00 9/11 No 0.32 0.34 0.33 +0.18 +120.00% 18,929 308 0.60 0.10 6 54 None
INTC Options Chain 91.67 Call 110.00 10/02 No 1.94 2.01 2.00 +0.65 +48.15% 18,765 16,353 0.61 0.24 6 54 None
TSLA Options Chain 376.37 Put 350.00 9/09 No 4.00 4.05 4.05 +2.98 +278.51% 18,475 2,665 0.35 -0.42 8 58 None
TSLA Options Chain 376.37 Put 355.00 9/09 No 6.50 6.60 6.53 +4.93 +308.13% 17,882 1,160 0.35 -0.56 8 58 None
TSLA Options Chain 376.37 Call 400.00 9/11 No 0.46 0.47 0.47 -2.47 -84.02% 17,687 15,294 0.53 0.02 8 58 None
SIRI Options Chain 29.77 Call 30.00 9/11 No 0.16 0.25 0.18 -0.32 -64.00% 17,558 241 0.29 0.22 11 61 None
NVDA Options Chain 228.45 Call 230.00 9/11 No 4.05 4.15 4.12 +0.68 +19.77% 17,537 32,787 0.32 0.57 13 58 None
SIRI Options Chain 29.77 Call 30.50 9/11 No 0.02 0.16 0.12 -0.18 -60.00% 17,255 420 0.27 0.13 11 61 None
DPRO Options Chain 6.43 Call 7.50 10/16 No 0.50 0.55 0.54 -0.19 -26.03% 17,066 81,554 1.28 0.36 8 32 None
NVDA Options Chain 228.45 Put 230.00 9/11 No 3.85 3.90 3.84 -1.21 -23.96% 16,440 2,231 0.32 -0.43 13 58 None
INTC Options Chain 91.67 Call 95.00 9/11 No 2.82 2.88 2.85 +1.17 +69.65% 16,323 11,237 0.55 0.56 6 54 None
TSLA Options Chain 376.37 Call 360.00 9/11 No 4.95 5.05 5.02 -16.48 -76.66% 16,292 3,288 0.40 0.37 8 58 None
NVDA Options Chain 228.45 Put 207.50 9/11 No 0.22 0.24 0.22 -0.05 -18.52% 16,253 5,201 0.45 -0.04 13 58 None
NIO Options Chain 3.84 Call 4.00 11/20 No 0.28 0.29 0.28 -0.06 -17.65% 16,050 72,508 0.52 0.47 9 -11 None
AAPL Options Chain 328.21 Call 322.50 9/09 No 3.35 3.55 3.40 -4.35 -56.13% 15,843 1,748 0.26 0.45 9 65 None
TSLA Options Chain 376.37 Call 352.50 9/09 No 6.15 6.25 6.15 -21.40 -77.68% 15,494 526 0.35 0.51 8 58 None
AMC Options Chain 2.54 Call 3.00 9/18 No 0.09 0.10 0.10 +0.05 +100.00% 15,280 55,351 0.94 0.31 7 30 None
QXO Options Chain 13.46 Put 11.00 10/16 No 0.15 0.20 0.18 -0.02 -10.00% 14,919 8,279 0.60 -0.14 3 17 None
TSLA Options Chain 376.37 Put 352.50 9/09 No 5.15 5.25 5.21 +3.91 +300.77% 14,887 992 0.35 -0.49 8 58 None
NVDA Options Chain 228.45 Call 235.00 9/18 No 3.90 4.00 3.90 +0.57 +17.12% 14,669 42,334 0.33 0.42 13 58 None
AAPL Options Chain 328.21 Put 235.00 9/09 No 0.00 0.01 0.01 % 14,609 0 0.88 0.00 9 65 None
SPCX Options Chain 149.74 Call 160.00 9/11 No 0.71 0.72 0.72 -0.61 -45.87% 14,330 7,113 0.48 0.14 5 35 None
SBET Options Chain 8.98 Call 7.50 9/18 No 1.17 1.24 1.21 +0.33 +37.50% 14,249 39 0.87 0.83 7 28 None
INTC Options Chain 91.67 Call 100.00 9/11 No 1.21 1.24 1.21 +0.51 +72.86% 14,247 11,610 0.57 0.31 6 54 None
TE Options Chain 4.54 Call 6.00 9/18 No 0.10 0.15 0.11 +0.05 +83.34% 14,236 14,452 1.37 0.15 3 15 None
SMCI Options Chain 37.00 Call 42.00 9/11 No 0.91 0.92 0.91 +0.58 +175.76% 14,199 1,008 0.67 0.39 19 57 None
INTC Options Chain 91.67 Call 100.00 9/18 No 2.41 2.48 2.44 +0.86 +54.43% 14,147 54,801 0.59 0.38 6 54 None
TSLA Options Chain 376.37 Call 365.00 9/09 No 2.05 2.07 2.05 -13.45 -86.78% 14,115 2,060 0.38 0.22 8 58 None
EQT Options Chain 55.61 Put 50.00 10/16 No 0.41 0.47 0.45 +0.15 +50.00% 14,082 666 0.29 -0.16 15 69 None
TSLA Options Chain 376.37 Put 350.00 9/11 No 5.75 5.85 5.70 +3.88 +213.19% 13,845 6,066 0.39 -0.43 8 58 None
TSLA Options Chain 376.37 Call 360.00 9/18 No 8.35 8.45 8.45 -15.13 -64.17% 13,504 5,546 0.41 0.42 8 58 None
NVDA Options Chain 228.45 Call 245.00 9/09 No 0.15 0.16 0.16 +0.02 +14.29% 13,252 5,162 0.30 0.06 13 58 None
PATH Options Chain 18.22 Put 18.50 9/18 Yes 3.35 3.45 3.38 +1.58 +87.78% 13,050 16,109 0.93 -0.92 13 41 None
SMCI Options Chain 37.00 Call 40.50 9/11 No 1.48 1.57 1.50 +0.92 +158.63% 12,876 425 0.66 0.54 19 57 None
AAPL Options Chain 328.21 Call 320.00 9/09 No 4.60 4.85 4.83 -5.17 -51.70% 12,863 6,926 0.26 0.55 9 65 None
AMZN Options Chain 258.90 Call 265.00 9/11 No 1.24 1.26 1.25 -0.71 -36.23% 12,837 9,094 0.26 0.18 12 68 None
TSLA Options Chain 376.37 Call 355.00 9/11 No 6.90 7.00 6.95 -17.40 -71.46% 12,798 2,186 0.40 0.47 8 58 None
NVDA Options Chain 228.45 Call 230.00 9/18 No 6.10 6.20 6.18 +0.79 +14.66% 12,728 57,448 0.33 0.56 13 58 None
SOFI Options Chain 18.51 Call 19.00 9/11 No 0.18 0.19 0.18 -0.13 -41.94% 12,654 12,470 0.44 0.26 10 50 None
NVDA Options Chain 228.45 Call 242.50 9/11 No 0.61 0.63 0.62 +0.10 +19.24% 12,514 9,847 0.32 0.18 13 58 None
NVDA Options Chain 228.45 Put 225.00 9/09 No 1.02 1.04 1.01 -0.77 -43.26% 12,371 3,191 0.29 -0.19 13 58 None
SMCI Options Chain 37.00 Call 42.00 9/18 No 1.61 1.64 1.63 +0.87 +114.48% 12,317 7,842 0.71 0.44 19 57 None
TSLA Options Chain 376.37 Call 350.00 9/09 No 7.45 7.60 7.65 -22.35 -74.50% 12,200 1,250 0.35 0.58 8 58 None
TSLA Options Chain 376.37 Call 357.50 9/09 No 4.00 4.10 4.03 -17.22 -81.04% 12,200 649 0.36 0.37 8 58 None
NVDA Options Chain 228.45 Call 250.00 9/11 No 0.22 0.23 0.22 +0.06 +37.50% 12,191 11,830 0.34 0.07 13 58 None
CIFR Options Chain 17.31 Put 17.00 9/11 No 0.49 0.55 0.53 -0.26 -32.92% 12,144 1,338 0.86 -0.35 5 39 None
NIO Options Chain 3.84 Call 4.00 9/18 No 0.05 0.07 0.06 -0.04 -40.00% 12,085 43,311 0.49 0.29 9 -11 None
MSTR Options Chain 143.50 Call 144.00 9/11 No 4.60 4.85 4.73 -2.61 -35.56% 11,920 5,143 0.72 0.50 4 53 None
NVDA Options Chain 228.45 Call 260.00 9/11 No 0.08 0.09 0.09 +0.04 +80.00% 11,875 5,582 0.40 0.01 13 58 None
CIFR Options Chain 17.31 Call 19.00 9/11 No 0.39 0.40 0.39 0.00 0.00% 11,832 1,100 0.89 0.30 5 39 None
NKE Options Chain 38.77 Call 38.00 9/11 No 0.80 0.84 0.83 -0.37 -30.84% 11,823 855 0.27 0.66 14 59 None
MSTR Options Chain 143.50 Call 150.00 9/11 No 2.80 2.90 2.85 -2.05 -41.84% 11,776 12,012 0.75 0.35 4 53 None
NVDA Options Chain 228.45 Put 60.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 11,775 2,425 2.18 0.00 13 58 None
CIFR Options Chain 17.31 Put 18.00 9/11 No 0.97 1.04 1.04 -0.26 -20.00% 11,694 434 0.85 -0.53 5 39 None
NVDA Options Chain 228.45 Call 242.50 9/09 No 0.24 0.25 0.25 +0.03 +13.64% 11,683 1,767 0.29 0.10 13 58 None
MU Options Chain 958.16 Call 1,000.00 9/09 No 20.80 21.10 21.09 +12.39 +142.42% 11,616 2,734 0.45 0.56 16 75 None
AAPL Options Chain 328.21 Call 335.00 9/11 No 0.90 0.93 0.93 -1.46 -61.09% 11,569 10,892 0.28 0.15 9 65 None
CLYM Options Chain 14.59 Put 15.00 9/18 No 0.85 1.10 0.95 -0.82 -46.33% 11,476 13,185 1.15 -0.35 3 17 None
NVDA Options Chain 228.45 Put 227.50 9/09 No 1.69 1.72 1.72 -1.01 -37.00% 11,321 1,774 0.28 -0.29 13 58 None
TSLA Options Chain 376.37 Call 370.00 9/09 No 1.33 1.34 1.33 -10.63 -88.88% 11,319 1,424 0.40 0.16 8 58 None
SPCX Options Chain 149.74 Call 150.00 9/11 No 3.10 3.15 3.12 -1.27 -28.93% 11,316 11,024 0.46 0.45 5 35 None
NVDA Options Chain 228.45 Call 245.00 9/18 No 1.38 1.40 1.41 +0.29 +25.90% 11,299 37,352 0.33 0.20 13 58 None
SMCI Options Chain 37.00 Call 44.50 9/11 No 0.37 0.42 0.39 +0.26 +200.00% 11,161 82 0.71 0.19 19 57 None
TSLA Options Chain 376.37 Call 362.50 9/09 No 2.57 2.59 2.58 -14.57 -84.96% 11,155 608 0.37 0.26 8 58 None
SOFI Options Chain 18.51 Call 18.50 10/02 No 0.84 0.88 0.83 -0.19 -18.63% 11,125 2,119 0.46 0.49 10 50 None
NVDA Options Chain 228.45 Call 237.50 9/18 No 3.05 3.15 3.10 +0.50 +19.24% 11,109 6,206 0.33 0.36 13 58 None
RUN Options Chain 8.93 Call 10.00 10/16 No 0.43 0.45 0.43 -0.02 -4.45% 10,850 31,986 0.69 0.34 14 54 None
XOM Options Chain 162.21 Call 175.00 9/11 No 0.05 0.08 0.06 -0.06 -50.00% 10,652 10,949 0.33 0.01 11 66 None
PYPL Options Chain 56.82 Call 60.00 9/18 No 0.23 0.25 0.23 -0.25 -52.09% 10,577 13,529 0.40 0.10 14 60 None
AAPL Options Chain 328.21 Call 330.00 9/18 No 3.15 3.30 3.23 -2.87 -47.05% 10,360 29,034 0.25 0.31 9 65 None
PYPL Options Chain 56.82 Call 65.00 9/18 No 0.07 0.09 0.08 -0.06 -42.86% 10,357 23,599 0.48 0.01 14 60 None
PURR Options Chain 13.07 Put 13.00 10/16 No 1.85 2.10 1.95 +0.08 +4.28% 10,258 16,140 0.96 -0.49 3 17 None
NFLX Options Chain 82.67 Call 84.00 9/11 No 0.13 0.14 0.13 -0.74 -85.06% 10,241 4,022 0.31 0.08 9 63 None
OKLO Options Chain 39.84 Call 45.00 10/16 No 2.49 2.54 2.52 +0.33 +15.07% 10,226 53,353 0.74 0.41 3 20 None
DOW Options Chain 30.36 Put 29.00 9/11 No 0.12 0.15 0.14 -0.02 -12.50% 10,202 412 0.35 -0.17 8 56 None
DVN Options Chain 48.79 Call 50.00 11/20 No 2.39 2.46 2.46 -0.11 -4.28% 10,194 2,303 0.35 0.45 13 64 None
AAPL Options Chain 328.21 Call 322.50 9/11 No 4.35 4.45 4.40 -4.30 -49.43% 10,181 654 0.27 0.47 9 65 None
TSLA Options Chain 376.37 Put 357.50 9/09 No 8.00 8.15 8.02 +6.03 +303.02% 10,149 452 0.36 -0.63 8 58 None
DHT Options Chain 20.19 Call 23.00 10/16 No 0.30 0.45 0.40 +0.10 +33.34% 10,115 561 0.39 0.26 16 61 None
INTC Options Chain 91.67 Call 95.00 9/18 No 4.25 4.30 4.22 +1.32 +45.52% 10,113 45,227 0.58 0.55 6 54 None
TSLA Options Chain 376.37 Call 390.00 9/09 No 0.41 0.42 0.41 -3.19 -88.62% 10,080 5,331 0.52 0.06 8 58 None
AMD Options Chain 456.16 Put 105.00 9/11 No 0.00 0.01 0.01 0.00 0.00% 10,000 8 0.00 0.00 11 61 None
INTC Options Chain 91.67 Call 100.00 9/09 No 0.58 0.61 0.58 +0.26 +81.25% 9,914 3,025 0.50 0.24 6 54 None
XPEV Options Chain 11.14 Call 13.00 10/16 No 0.15 0.21 0.16 -0.05 -23.81% 9,902 26,870 0.51 0.17 12 41 None
TSLA Options Chain 376.37 Put 350.00 9/18 No 8.95 9.05 8.95 +5.17 +136.78% 9,843 13,260 0.40 -0.44 8 58 None
NVDA Options Chain 228.45 Call 240.00 9/25 No 3.50 3.60 3.57 +0.53 +17.44% 9,705 7,518 0.33 0.34 13 58 None
GPRO Options Chain 1.39 Call 3.00 9/18 No 0.10 0.15 0.15 +0.10 +200.00% 9,614 14,365 3.08 0.27 9 17 None
TSLA Options Chain 376.37 Put 340.00 9/18 No 5.05 5.15 5.08 +2.88 +130.91% 9,607 20,654 0.40 -0.30 8 58 None
AAPL Options Chain 328.21 Put 230.00 9/09 No 0.00 0.01 0.01 % 9,552 0 0.94 0.00 9 65 None
NVDA Options Chain 228.45 Put 225.00 9/11 No 1.95 1.97 1.96 -0.76 -27.95% 9,321 6,458 0.33 -0.26 13 58 None
ORCL Options Chain 154.04 Call 177.50 9/11 Yes 3.05 3.20 3.10 +0.78 +33.63% 9,259 717 1.07 0.25 8 60 None
SPCX Options Chain 149.74 Put 140.00 9/11 No 0.99 1.00 1.00 -0.17 -14.53% 9,233 18,427 0.48 -0.18 5 35 None
NVDA Options Chain 228.45 Call 250.00 10/02 No 2.33 2.39 2.38 +0.43 +22.06% 9,222 28,489 0.33 0.23 13 58 None
RKT Options Chain 14.20 Call 14.00 9/18 No 0.51 0.53 0.54 -0.21 -28.00% 9,203 12,081 0.53 0.51 6 55 None
NFLX Options Chain 82.67 Call 80.00 9/11 No 0.87 0.89 0.86 -2.35 -73.21% 9,111 5,375 0.29 0.41 9 63 None
RARE Options Chain 14.85 Put 15.00 10/16 No 0.80 1.00 0.86 -0.54 -38.58% 9,052 16,762 0.60 -0.35 6 35 None
NVDA Options Chain 228.45 Put 220.00 9/09 No 0.38 0.39 0.38 -0.31 -44.93% 8,990 5,659 0.32 -0.09 13 58 None
TSLA Options Chain 376.37 Call 365.00 9/11 No 3.50 3.60 3.55 -13.35 -79.00% 8,980 1,872 0.41 0.29 8 58 None
KR Options Chain 58.51 Call 60.00 9/11 Yes 1.08 1.24 1.17 -0.08 -6.40% 8,943 439 0.51 0.40 10 55 None
TSLA Options Chain 376.37 Put 345.00 9/09 No 2.28 2.32 2.30 +1.58 +219.45% 8,912 1,509 0.34 -0.29 8 58 None
KR Options Chain 58.51 Call 61.00 9/11 Yes 0.75 0.90 0.88 -0.05 -5.38% 8,818 452 0.51 0.32 10 55 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
AAPL Options Chain 328.21 Call 350.00 9/11 No 0.15 0.16 0.17 -0.16 -48.49% 8,766 4,627 0.32 0.02 9 65 None
TSLA Options Chain 376.37 Call 400.00 9/18 No 1.40 1.41 1.40 -4.30 -75.44% 8,762 21,792 0.47 0.08 8 58 None
MU Options Chain 958.16 Call 1,000.00 9/11 No 29.45 29.75 29.65 +15.30 +106.62% 8,695 4,081 0.54 0.55 16 75 None
CLSK Options Chain 12.58 Call 13.50 9/11 No 0.22 0.23 0.23 -0.03 -11.54% 8,579 3,339 0.73 0.26 10 40 None
PL Options Chain 18.35 Call 20.00 10/16 Yes 0.95 1.05 1.00 -1.15 -53.49% 8,569 319 0.71 0.40 2 39 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
SPCX Options Chain 149.74 Call 155.00 9/11 No 1.52 1.54 1.53 -0.92 -37.56% 8,488 5,590 0.47 0.27 5 35 None
AAPL Options Chain 328.21 Call 320.00 9/11 No 5.60 5.80 5.70 -4.90 -46.23% 8,457 4,112 0.27 0.55 9 65 None
CCJ Options Chain 100.62 Call 110.00 10/16 No 3.15 3.30 3.15 +0.18 +6.07% 8,455 5,589 0.46 0.33 12 55 None
CCJ Options Chain 100.62 Call 110.00 9/18 No 0.73 0.92 0.81 -0.04 -4.71% 8,411 21,875 0.44 0.17 12 55 None
TSLA Options Chain 376.37 Call 357.50 9/11 No 5.85 5.95 5.90 -16.45 -73.61% 8,397 793 0.40 0.42 8 58 None
SOFI Options Chain 18.51 Call 18.50 9/11 No 0.33 0.34 0.33 -0.16 -32.66% 8,382 7,301 0.42 0.41 10 50 None
NVDA Options Chain 228.45 Call 245.00 9/11 No 0.42 0.43 0.42 +0.07 +20.00% 8,353 7,704 0.32 0.13 13 58 None
GPRO Options Chain 1.39 Call 1.00 9/18 No 0.75 0.80 0.75 +0.35 +87.50% 8,326 19,348 2.38 0.95 9 17 None
MSTR Options Chain 143.50 Call 145.00 9/11 No 4.30 4.40 4.30 -2.40 -35.83% 8,273 17,546 0.72 0.47 4 53 None
SMCI Options Chain 37.00 Call 43.00 9/11 No 0.63 0.67 0.66 +0.44 +200.00% 8,207 761 0.68 0.30 19 57 None
NFLX Options Chain 82.67 Call 83.00 9/11 No 0.21 0.23 0.22 -1.06 -82.82% 8,189 3,068 0.30 0.13 9 63 None
NVDA Options Chain 228.45 Call 260.00 9/18 No 0.28 0.30 0.29 +0.07 +31.82% 8,155 28,727 0.35 0.04 13 58 None
NVDA Options Chain 228.45 Call 235.00 10/02 No 6.60 6.70 6.65 +0.85 +14.66% 8,072 3,810 0.34 0.46 13 58 None
IONQ Options Chain 39.02 Put 25.00 9/18 No 0.01 0.04 0.04 +0.01 +33.34% 8,002 15,755 1.00 0.00 7 44 None
GOOGL Options Chain 342.48 Put 160.00 9/11 No 0.00 0.01 0.01 % 8,000 0 1.69 0.00 15 73 None
TSLA Options Chain 376.37 Put 320.00 9/18 No 1.37 1.39 1.38 +0.58 +72.50% 7,851 12,606 0.42 -0.10 8 58 None
PLTR Options Chain 182.53 Put 170.00 9/11 No 2.25 2.27 2.26 +1.20 +113.21% 7,818 3,576 0.43 -0.30 11 52 None
GTM Options Chain 4.12 Put 3.50 9/18 No 0.00 0.15 0.10 % 7,800 0 1.22 -0.13 3 15 None
TSLA Options Chain 376.37 Call 380.00 9/11 No 1.25 1.27 1.25 -7.30 -85.38% 7,755 5,451 0.45 0.11 8 58 None
NVDA Options Chain 228.45 Call 235.00 9/25 No 5.25 5.30 5.30 +0.70 +15.22% 7,641 6,347 0.33 0.45 13 58 None
NOK Options Chain 9.77 Call 11.00 9/18 No 0.12 0.14 0.13 +0.03 +30.00% 7,603 85,126 0.56 0.23 11 46 None
TSLA Options Chain 376.37 Call 375.00 9/11 No 1.74 1.76 1.74 -9.19 -84.09% 7,595 2,580 0.43 0.16 8 58 None
T Options Chain 26.19 Put 24.00 9/18 No 0.03 0.05 0.03 -0.01 -25.00% 7,581 8,531 0.26 -0.07 13 67 None
WMB Options Chain 75.16 Put 67.00 10/23 No 0.60 1.00 0.75 % 7,565 0 0.29 -0.18 10 69 None
BILI Options Chain 15.50 Put 16.00 9/18 No 0.76 0.92 0.82 +0.03 +3.80% 7,527 8,306 0.39 -0.67 17 7 None
INTC Options Chain 91.67 Call 105.00 9/11 No 0.47 0.50 0.48 +0.19 +65.52% 7,511 2,472 0.60 0.14 6 54 None
TSM Options Chain 417.01 Call 380.00 11/20 Yes 59.05 60.40 59.47 +9.02 +17.88% 7,511 9,989 0.36 0.80 20 61
Dividend Stock List
TSLA Options Chain 376.37 Call 380.00 9/09 No 0.65 0.66 0.67 -6.14 -90.17% 7,504 2,633 0.46 0.10 8 58 None
NVDA Options Chain 228.45 Put 232.50 9/11 No 5.15 5.25 5.15 -1.35 -20.77% 7,503 453 0.32 -0.53 13 58 None
MU Options Chain 958.16 Put 550.00 9/11 No 0.01 0.05 0.05 +0.03 +150.00% 7,500 368 1.35 0.00 16 75 None
AAPL Options Chain 328.21 Call 327.50 9/09 No 1.61 1.67 1.69 -2.81 -62.45% 7,444 1,203 0.26 0.27 9 65 None
NVDA Options Chain 228.45 Put 180.00 9/09 No 0.04 0.05 0.04 0.00 0.00% 7,419 497 0.86 0.00 13 58 None
TSLA Options Chain 376.37 Call 370.00 9/18 No 5.25 5.35 5.29 -12.01 -69.43% 7,351 10,525 0.42 0.30 8 58 None
INTC Options Chain 91.67 Call 101.00 9/09 No 0.45 0.48 0.48 +0.22 +84.62% 7,342 331 0.51 0.19 6 54 None
CIFR Options Chain 17.31 Call 20.00 9/18 No 0.47 0.51 0.49 0.00 0.00% 7,307 49,115 0.90 0.27 5 39 None
MU Options Chain 958.16 Call 1,000.00 9/18 No 44.05 44.30 44.55 +18.55 +71.35% 7,303 10,823 0.56 0.55 16 75 None
NKE Options Chain 38.77 Call 40.00 9/18 No 0.35 0.37 0.37 -0.14 -27.46% 7,299 13,124 0.30 0.27 14 59 None
SMCI Options Chain 37.00 Call 40.00 9/18 No 2.45 2.50 2.48 +1.22 +96.83% 7,280 26,370 0.69 0.58 19 57 None
AAOI Options Chain 100.67 Call 110.00 9/11 No 2.80 2.90 2.88 +1.13 +64.58% 7,263 633 0.82 0.35 8 44 None
LULU Options Chain 121.77 Put 85.00 10/16 Yes 0.61 0.74 0.67 +0.49 +272.23% 7,212 20 0.41 -0.10 13 53 None
USAR Options Chain 17.69 Call 24.00 10/16 No 0.36 0.43 0.38 -0.07 -15.56% 7,193 113 0.86 0.17 3 18 None
AAPL Options Chain 328.21 Call 340.00 9/11 No 0.48 0.49 0.49 -0.78 -61.42% 7,186 8,568 0.29 0.08 9 65 None
NVDA Options Chain 228.45 Call 227.50 9/11 No 5.50 5.55 5.60 +0.85 +17.90% 7,177 22,216 0.32 0.67 13 58 None
NVDA Options Chain 228.45 Put 227.50 9/11 No 2.76 2.80 2.76 -0.99 -26.40% 7,162 5,118 0.32 -0.33 13 58 None
WRBY Options Chain 23.29 Call 30.00 12/18 No 1.75 1.90 1.81 +0.11 +6.48% 7,140 12,138 0.70 0.36 13 44 None
MSTR Options Chain 143.50 Call 143.00 9/11 No 5.00 5.20 5.19 -2.36 -31.26% 7,108 7,766 0.71 0.53 4 53 None
MARA Options Chain 11.60 Call 11.00 9/11 No 0.60 0.63 0.61 -0.27 -30.69% 7,062 6,874 0.73 0.65 3 40 None
WULF Options Chain 14.82 Put 13.00 10/02 No 0.22 0.29 0.23 -0.07 -23.34% 7,045 7,257 0.79 -0.12 2 37 None
LULU Options Chain 121.77 Put 100.00 9/11 Yes 1.88 1.97 1.85 +1.42 +330.24% 7,022 1,427 0.42 -0.45 13 53 None
GTM Options Chain 4.12 Call 5.00 10/23 No 0.05 0.20 0.15 % 7,010 0 0.65 0.19 3 15 None
WOLF Options Chain 26.84 Call 32.50 10/16 No 2.35 2.42 2.44 +0.69 +39.43% 7,008 37 0.98 0.40 9 35 None
NVDA Options Chain 228.45 Call 250.00 10/09 No 3.15 3.20 3.15 +0.44 +16.24% 7,002 3,795 0.33 0.27 13 58 None
FRMI Options Chain 4.86 Put 4.00 10/09 No 0.10 0.30 0.15 -0.10 -40.00% 7,000 20 1.02 -0.19 3 15 None
AAPL Options Chain 328.21 Put 310.00 9/09 No 0.63 0.66 0.61 +0.32 +110.35% 6,973 1,233 0.27 -0.13 9 65 None
NOK Options Chain 9.77 Call 10.50 9/11 No 0.11 0.12 0.12 +0.02 +20.00% 6,912 7,483 0.52 0.28 11 46 None
SPCX Options Chain 149.74 Put 150.00 9/11 No 4.60 4.65 4.65 +0.10 +2.20% 6,886 3,107 0.46 -0.55 5 35 None
SPCX Options Chain 149.74 Put 145.00 9/11 No 2.28 2.30 2.28 -0.12 -5.00% 6,873 4,205 0.46 -0.34 5 35 None
TSLA Options Chain 376.37 Put 360.00 9/11 No 11.35 11.45 11.29 +7.64 +209.32% 6,861 3,251 0.40 -0.63 8 58 None
AAPL Options Chain 328.21 Call 332.50 9/09 No 0.71 0.74 0.75 -1.56 -67.54% 6,855 4,703 0.26 0.13 9 65 None
TSLA Options Chain 376.37 Put 340.00 9/09 No 1.22 1.23 1.22 +0.72 +144.00% 6,849 1,128 0.35 -0.19 8 58 None
INTC Options Chain 91.67 Put 85.00 9/18 No 0.83 0.85 0.83 -0.67 -44.67% 6,831 27,060 0.57 -0.13 6 54 None
PLTR Options Chain 182.53 Call 180.00 9/11 No 1.88 1.89 1.88 -4.49 -70.49% 6,829 1,728 0.42 0.33 11 52 None
HOOD Options Chain 124.72 Call 140.00 9/18 No 1.43 1.48 1.46 -0.77 -34.53% 6,790 8,354 0.64 0.19 11 54 None
IEP Options Chain 6.94 Call 13.00 10/16 No 0.00 0.05 0.05 % 6,762 0 1.05 0.00 9 26 None
MARA Options Chain 11.60 Call 12.50 9/11 No 0.12 0.13 0.13 -0.13 -50.00% 6,754 3,817 0.77 0.19 3 40 None
GOOGL Options Chain 342.48 Call 342.50 9/11 No 2.93 3.05 3.00 -2.10 -41.18% 6,719 596 0.24 0.38 15 73 None
AAPL Options Chain 328.21 Put 320.00 9/09 No 3.05 3.20 3.11 +1.78 +133.84% 6,679 2,721 0.26 -0.45 9 65 None
NVDA Options Chain 228.45 Call 250.00 9/09 No 0.08 0.09 0.08 +0.02 +33.34% 6,664 14,598 0.34 0.04 13 58 None
TSLA Options Chain 376.37 Call 397.50 9/09 No 0.32 0.33 0.33 -1.92 -85.34% 6,659 282 0.56 0.04 8 58 None
PLTR Options Chain 182.53 Put 175.00 9/11 No 4.35 4.45 4.40 +2.31 +110.53% 6,633 2,919 0.42 -0.48 11 52 None
HOOD Options Chain 124.72 Call 125.00 9/11 No 3.30 3.45 3.40 -1.50 -30.62% 6,632 6,111 0.60 0.49 11 54 None
AMZN Options Chain 258.90 Call 260.00 9/11 No 2.65 2.69 2.66 -1.14 -30.00% 6,608 5,195 0.26 0.34 12 68 None
NVDA Options Chain 228.45 Put 105.00 9/11 No 0.00 0.01 0.01 0.00 0.00% 6,608 3,532 1.83 0.00 13 58 None
CIFR Options Chain 17.31 Call 24.00 9/18 No 0.08 0.12 0.11 +0.01 +10.00% 6,580 28,364 1.00 0.06 5 39 None
C Options Chain 138.14 Put 125.00 10/16 Yes 1.27 1.29 1.30 +0.01 +0.78% 6,563 8,938 0.31 -0.18 17 78 None
NVDA Options Chain 228.45 Put 235.00 10/02 No 10.75 10.95 10.95 -0.70 -6.01% 6,549 105 0.34 -0.54 13 58 None
TSLA Options Chain 376.37 Put 342.50 9/09 No 1.68 1.71 1.69 +1.08 +177.05% 6,536 275 0.34 -0.23 8 58 None
TJX Options Chain 132.19 Put 125.00 10/23 No 1.15 1.40 1.16 +0.16 +16.00% 6,488 2 0.22 -0.21 12 55 None
AG Options Chain 21.39 Call 18.50 9/18 No 2.64 2.88 2.78 +0.20 +7.76% 6,451 51 0.55 0.88 14 49 None
TSLA Options Chain 376.37 Call 367.50 9/11 No 2.96 2.98 2.98 -12.37 -80.59% 6,444 628 0.41 0.25 8 58 None
CLYM Options Chain 14.59 Put 17.50 9/18 No 2.00 2.75 2.32 -1.28 -35.56% 6,422 6,957 1.12 -0.63 3 17 None
UWMC Options Chain 1.45 Call 2.00 11/20 No 0.05 0.10 0.06 -0.03 -33.34% 6,416 9,988 0.86 0.26 10 27 None
SMCI Options Chain 37.00 Call 65.00 11/20 No 1.03 1.25 1.15 +0.44 +61.98% 6,416 6,962 0.85 0.16 19 57 None
OSS Options Chain 9.72 Call 15.00 10/16 No 0.05 0.15 0.13 +0.01 +8.34% 6,375 10,805 0.79 0.10 13 28 None
GOOGL Options Chain 342.48 Call 350.00 9/18 No 2.97 3.05 2.97 -1.43 -32.50% 6,361 15,610 0.26 0.28 15 73 None
AMD Options Chain 456.16 Call 500.00 9/11 No 3.55 3.75 3.70 +2.22 +150.00% 6,331 2,733 0.45 0.18 11 61 None
CRCL Options Chain 103.23 Put 63.00 9/11 No 0.01 0.06 0.03 +0.01 +50.00% 6,279 366 1.37 0.00 3 22 None
TSLA Options Chain 376.37 Put 347.50 9/09 No 3.05 3.10 3.10 +2.22 +252.28% 6,252 752 0.35 -0.35 8 58 None
NVDA Options Chain 228.45 Call 232.50 9/18 No 4.90 5.00 4.95 +0.70 +16.48% 6,205 7,156 0.33 0.49 13 58 None
AMZN Options Chain 258.90 Call 265.00 9/09 No 0.51 0.54 0.53 -0.62 -53.92% 6,203 2,278 0.24 0.12 12 68 None
NVDA Options Chain 228.45 Call 247.50 9/09 No 0.11 0.12 0.11 +0.02 +22.23% 6,188 4,180 0.32 0.05 13 58 None
WRBY Options Chain 23.29 Call 25.00 12/18 No 3.30 3.50 3.41 +0.26 +8.26% 6,111 8,374 0.73 0.55 13 44 None
GLXY Options Chain 26.50 Put 25.50 9/11 No 0.64 0.88 0.75 +0.02 +2.74% 6,104 25 0.72 -0.35 5 42 None
GLXY Options Chain 26.50 Put 26.50 9/11 No 1.16 1.35 1.12 -0.11 -8.95% 6,100 8 0.72 -0.50 5 42 None
DAL Options Chain 78.75 Put 75.00 9/18 No 0.42 0.47 0.47 -0.29 -38.16% 6,080 15,653 0.35 -0.16 13 67 None
MSTR Options Chain 143.50 Call 149.00 9/11 No 3.00 3.20 3.10 -2.03 -39.58% 6,070 7,563 0.74 0.37 4 53 None
GPRO Options Chain 1.39 Put 1.50 10/16 No 0.20 0.25 0.22 -0.08 -26.67% 6,065 7,358 1.70 -0.25 9 17 None
DPRO Options Chain 6.43 Call 6.00 10/16 No 0.90 0.95 0.92 -0.31 -25.21% 6,053 34,074 1.20 0.56 8 32 None
WRBY Options Chain 23.29 Call 45.00 12/18 No 0.30 0.40 0.35 +0.05 +16.67% 6,028 15,884 0.75 0.09 13 44 None
PLTR Options Chain 182.53 Put 160.00 9/18 No 1.43 1.46 1.44 +0.54 +60.00% 5,993 6,428 0.47 -0.15 11 52 None
WBD Options Chain 28.37 Call 29.00 9/18 No 0.19 0.33 0.32 0.00 0.00% 5,989 89,674 0.23 0.38 3 19 None
CIFR Options Chain 17.31 Put 13.00 10/09 No 0.24 0.33 0.24 -0.09 -27.28% 5,976 7,132 0.91 -0.11 5 39 None
SPCX Options Chain 149.74 Call 160.00 9/18 No 1.92 1.93 1.92 -0.68 -26.16% 5,964 25,771 0.50 0.24 5 35 None
AAPL Options Chain 328.21 Put 315.00 9/09 No 1.45 1.51 1.42 +0.82 +136.67% 5,940 1,801 0.26 -0.26 9 65 None
INTC Options Chain 91.67 Call 95.00 9/09 No 2.01 2.08 2.05 +0.94 +84.69% 5,930 1,591 0.47 0.57 6 54 None
NFLX Options Chain 82.67 Call 82.00 9/11 No 0.35 0.36 0.34 -1.46 -81.12% 5,922 2,970 0.30 0.20 9 63 None
GME Options Chain 19.28 Call 20.00 9/18 Yes 0.59 0.63 0.62 -0.08 -11.43% 5,920 17,737 0.64 0.38 10 39 None
TSLA Options Chain 376.37 Put 340.00 9/11 No 2.44 2.47 2.44 +1.54 +171.12% 5,883 3,639 0.39 -0.24 8 58 None
PL Options Chain 18.35 Call 26.00 11/20 Yes 0.35 0.65 0.55 -0.85 -60.72% 5,875 184 0.76 0.20 2 39 None
NKE Options Chain 38.77 Call 45.00 9/18 No 0.03 0.04 0.03 -0.02 -40.00% 5,846 46,614 0.41 0.01 14 59 None
DAL Options Chain 78.75 Call 82.00 9/11 No 0.46 0.55 0.54 +0.22 +68.75% 5,843 163 0.28 0.27 13 67 None
WBD Options Chain 28.37 Put 27.00 10/16 No 0.42 0.55 0.50 +0.01 +2.05% 5,803 132,070 0.27 -0.29 3 19 None
SPCX Options Chain 149.74 Put 80.00 9/11 No 0.00 0.02 0.01 0.00 0.00% 5,792 3,464 1.61 0.00 5 35 None
TSLA Options Chain 376.37 Call 535.00 9/09 No 0.01 0.05 0.02 -0.03 -60.00% 5,792 148 1.14 0.00 8 58 None
MU Options Chain 958.16 Call 1,050.00 9/09 No 6.25 6.45 6.50 +4.07 +167.49% 5,785 971 0.48 0.24 16 75 None
GOOGL Options Chain 342.48 Call 350.00 9/11 No 1.15 1.20 1.17 -1.15 -49.57% 5,785 2,094 0.25 0.18 15 73 None
NFLX Options Chain 82.67 Call 81.00 9/11 No 0.56 0.58 0.55 -1.83 -76.90% 5,764 1,929 0.29 0.30 9 63 None
DAL Options Chain 78.75 Call 81.00 9/11 No 0.77 0.89 0.84 +0.26 +44.83% 5,756 310 0.29 0.38 13 67 None
TSLA Options Chain 376.37 Call 352.50 9/11 No 8.10 8.20 8.10 -18.65 -69.72% 5,756 712 0.39 0.52 8 58 None
AAPL Options Chain 328.21 Call 327.50 9/11 No 2.41 2.45 2.47 -3.03 -55.10% 5,752 1,776 0.27 0.31 9 65 None
NVDA Options Chain 228.45 Call 220.00 9/18 No 12.55 12.75 12.60 +1.20 +10.53% 5,748 46,476 0.35 0.78 13 58 None
TSLA Options Chain 376.37 Call 390.00 9/11 No 0.71 0.72 0.71 -4.44 -86.22% 5,738 7,560 0.48 0.05 8 58 None
SOFI Options Chain 18.51 Put 18.00 9/11 No 0.30 0.31 0.31 +0.03 +10.72% 5,726 4,135 0.43 -0.41 10 50 None
HPE Options Chain 54.44 Call 55.00 10/16 No 2.97 3.10 3.04 -0.86 -22.06% 5,673 3,102 0.54 0.45 8 52 None
PURR Options Chain 13.07 Call 12.50 9/11 No 0.50 0.60 0.50 -0.40 -44.45% 5,645 307 1.05 0.51 3 17 None
DHT Options Chain 20.19 Call 20.00 9/18 No 0.95 1.15 1.07 +0.30 +38.97% 5,610 11,816 0.41 0.70 16 61 None
MSTR Options Chain 143.50 Call 138.00 9/11 No 7.45 7.80 7.67 -2.78 -26.61% 5,608 9,345 0.70 0.67 4 53 None
TSLA Options Chain 376.37 Call 362.50 9/18 No 7.45 7.55 7.54 -14.36 -65.58% 5,585 489 0.41 0.39 8 58 None
NVDA Options Chain 228.45 Put 120.00 9/25 No 0.06 0.07 0.05 +0.01 +25.00% 5,582 3,081 1.06 0.00 13 58 None
T Options Chain 26.19 Put 25.00 9/11 No 0.04 0.07 0.05 +0.01 +25.00% 5,568 2,078 0.23 -0.12 13 67 None
TSLA Options Chain 376.37 Call 375.00 9/09 No 0.90 0.91 0.90 -8.30 -90.22% 5,548 1,237 0.43 0.12 8 58 None
AI Options Chain 10.90 Call 11.00 9/11 No 0.10 0.13 0.12 -0.20 -62.50% 5,548 1,423 0.53 0.27 8 25 None
ORCL Options Chain 154.04 Call 200.00 9/18 Yes 1.39 1.41 1.40 +0.39 +38.62% 5,485 36,898 0.91 0.12 8 60 None
GPRO Options Chain 1.39 Call 2.00 10/16 No 0.35 0.40 0.40 +0.23 +135.30% 5,483 22,772 1.81 0.57 9 17 None
MU Options Chain 958.16 Call 1,100.00 9/11 No 4.90 5.05 5.00 +3.02 +152.53% 5,469 1,593 0.57 0.14 16 75 None
AAPL Options Chain 328.21 Call 320.00 9/18 No 7.40 7.60 7.55 -4.45 -37.09% 5,446 28,567 0.26 0.55 9 65 None
ORCL Options Chain 154.04 Call 170.00 9/11 Yes 4.70 4.90 4.80 +1.25 +35.22% 5,406 6,418 1.05 0.35 8 60 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
TSLA Options Chain 376.37 Call 350.00 9/11 No 9.40 9.50 9.45 -19.35 -67.19% 5,365 2,909 0.39 0.57 8 58 None
MSTR Options Chain 143.50 Call 142.00 9/11 No 5.45 5.60 5.55 -2.60 -31.91% 5,353 7,727 0.71 0.55 4 53 None
HOOD Options Chain 124.72 Call 130.00 9/11 No 1.74 1.87 1.79 -1.21 -40.34% 5,348 5,630 0.61 0.31 11 54 None
TSLA Options Chain 376.37 Call 450.00 9/18 No 0.38 0.39 0.38 -0.54 -58.70% 5,340 20,973 0.61 0.00 8 58 None
AAPL Options Chain 328.21 Call 340.00 9/09 No 0.21 0.23 0.23 -0.56 -70.89% 5,305 11,995 0.29 0.03 9 65 None
AMZN Options Chain 258.90 Call 255.00 9/11 No 5.05 5.20 5.15 -1.35 -20.77% 5,285 3,092 0.26 0.56 12 68 None
NIO Options Chain 3.84 Call 4.00 9/11 No 0.03 0.04 0.03 -0.03 -50.00% 5,244 7,208 0.53 0.22 9 -11 None
NVDA Options Chain 228.45 Call 240.00 10/02 No 4.75 4.85 4.85 +0.72 +17.44% 5,206 5,441 0.33 0.37 13 58 None
INTC Options Chain 91.67 Put 95.00 10/02 No 5.75 6.15 5.84 -1.99 -25.42% 5,206 455 0.57 -0.44 6 54 None
NVDA Options Chain 228.45 Call 235.00 9/16 No 3.25 3.35 3.27 +0.48 +17.21% 5,183 658 0.32 0.41 13 58 None
NVDA Options Chain 228.45 Put 130.00 9/09 No 0.00 0.01 0.01 0.00 0.00% 5,178 252 1.60 0.00 13 58 None
NFLX Options Chain 82.67 Put 79.00 9/11 No 1.20 1.22 1.21 +0.97 +404.17% 5,147 1,389 0.29 -0.47 9 63 None
AAPL Options Chain 328.21 Call 350.00 9/18 No 0.42 0.44 0.44 -0.45 -50.57% 5,146 42,600 0.27 0.05 9 65 None
ARM Options Chain 242.59 Call 270.00 9/11 No 2.65 2.83 2.80 +1.40 +100.00% 5,124 239 0.60 0.21 3 22 None
PCG Options Chain 13.96 Put 13.50 9/18 No 0.34 0.41 0.38 +0.02 +5.56% 5,116 768 0.54 -0.33 9 49 None
GLXY Options Chain 26.50 Put 20.00 10/09 No 0.38 0.52 0.37 % 5,101 0 0.84 -0.11 5 42 None
NVDA Options Chain 228.45 Put 230.00 9/18 No 5.70 5.80 5.80 -0.95 -14.08% 5,093 11,044 0.34 -0.44 13 58 None
ORCL Options Chain 154.04 Call 210.00 9/18 Yes 0.87 0.91 0.91 +0.28 +44.45% 5,068 8,189 0.93 0.08 8 60 None
PINS Options Chain 20.85 Call 20.50 9/11 No 0.37 0.46 0.44 -0.21 -32.31% 5,054 29 0.43 0.49 6 41 None
GOOGL Options Chain 342.48 Call 340.00 9/11 No 3.90 4.10 3.99 -2.41 -37.66% 5,038 1,718 0.24 0.47 15 73 None
MU Options Chain 958.16 Call 1,050.00 9/11 No 12.55 12.80 12.85 +7.42 +136.65% 5,037 1,897 0.55 0.31 16 75 None
SNAP Options Chain 5.70 Call 7.00 9/25 No 0.03 0.04 0.03 -0.02 -40.00% 5,007 512 0.70 0.09 8 31 None
CLYM Options Chain 14.59 Put 20.00 9/18 No 4.00 5.10 4.52 -1.40 -23.65% 5,002 4,905 1.81 -0.83 3 17 None
SMCI Options Chain 37.00 Call 42.00 10/16 No 3.35 3.55 3.51 +1.23 +53.95% 5,000 936 0.72 0.50 19 57 None
NVDA Options Chain 228.45 Put 222.50 9/11 No 1.35 1.37 1.36 -0.57 -29.54% 4,987 2,515 0.34 -0.21 13 58 None
ONDS Options Chain 7.63 Put 6.50 9/11 No 0.01 0.03 0.02 -0.01 -33.34% 4,969 1,861 0.75 -0.06 9 38 None
TSLA Options Chain 376.37 Call 377.50 9/11 No 1.47 1.49 1.47 -8.28 -84.93% 4,967 847 0.44 0.13 8 58 None
NVDA Options Chain 228.45 Call 255.00 9/11 No 0.13 0.14 0.13 +0.05 +62.50% 4,964 5,049 0.37 0.03 13 58 None
SPCX Options Chain 149.74 Call 157.50 9/11 No 1.04 1.06 1.06 -0.76 -41.76% 4,949 2,348 0.48 0.20 5 35 None
SPCX Options Chain 149.74 Call 150.00 9/18 No 4.90 4.95 4.90 -1.19 -19.54% 4,944 41,979 0.48 0.48 5 35 None
XOM Options Chain 162.21 Call 167.50 9/11 No 0.24 0.32 0.28 -0.42 -60.00% 4,934 2,421 0.25 0.10 11 66 None
T Options Chain 26.19 Call 25.00 9/11 No 0.96 1.05 1.00 -0.21 -17.36% 4,932 370 0.24 0.88 13 67 None
F Options Chain 14.41 Call 16.00 11/20 Yes 0.44 0.48 0.47 +0.07 +17.50% 4,925 2,897 0.37 0.31 9 48 None
DHT Options Chain 20.19 Call 21.00 9/18 No 0.50 0.60 0.54 +0.19 +54.29% 4,922 17,109 0.39 0.47 16 61 None
COIN Options Chain 192.70 Call 187.50 9/11 No 5.35 5.65 5.50 -4.95 -47.37% 4,916 5,058 0.59 0.48 7 55 None
AAPL Options Chain 328.21 Call 335.00 9/18 No 1.94 1.98 1.95 -1.99 -50.51% 4,896 17,613 0.25 0.21 9 65 None
TSLA Options Chain 376.37 Call 385.00 9/09 No 0.51 0.52 0.52 -4.53 -89.71% 4,888 5,343 0.49 0.08 8 58 None
AMD Options Chain 456.16 Call 475.00 9/09 No 7.75 8.00 8.00 +5.12 +177.78% 4,875 257 0.37 0.42 11 61 None
NVDA Options Chain 228.45 Put 55.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 4,874 947 2.31 0.00 13 58 None
IREN Options Chain 41.65 Call 47.00 9/11 No 0.69 0.75 0.70 +0.34 +94.45% 4,870 1,235 0.75 0.27 7 43 None
AMZN Options Chain 258.90 Call 260.00 9/09 No 1.56 1.62 1.59 -1.15 -41.98% 4,861 2,735 0.22 0.28 12 68 None
PCG Options Chain 13.96 Call 14.50 9/18 No 0.35 0.51 0.43 -0.05 -10.42% 4,860 8,095 0.59 0.42 9 49 None
NVDA Options Chain 228.45 Call 230.00 9/14 No 4.55 4.65 4.61 +0.56 +13.83% 4,855 7,705 0.30 0.56 13 58 None
AMZN Options Chain 258.90 Call 262.50 9/11 No 1.83 1.85 1.84 -0.87 -32.11% 4,848 1,775 0.26 0.25 12 68 None
MSTR Options Chain 143.50 Call 150.00 9/18 No 5.10 5.30 5.12 -2.08 -28.89% 4,840 12,452 0.75 0.42 4 53 None
AAPL Options Chain 328.21 Call 325.00 9/18 No 4.95 5.10 5.00 -3.66 -42.27% 4,832 19,626 0.25 0.42 9 65 None
TSLA Options Chain 376.37 Put 360.00 9/18 No 14.45 14.55 14.50 +8.15 +128.35% 4,799 8,266 0.41 -0.58 8 58 None
NVDA Options Chain 228.45 Put 202.50 9/09 No 0.09 0.10 0.09 -0.02 -18.19% 4,794 4,580 0.54 0.00 13 58 None
IREN Options Chain 41.65 Call 45.00 9/11 No 1.27 1.33 1.27 +0.58 +84.06% 4,785 4,143 0.74 0.42 7 43 None
NVDA Options Chain 228.45 Put 235.00 9/09 No 5.70 5.80 5.71 -1.69 -22.84% 4,782 263 0.27 -0.67 13 58 None
GPRO Options Chain 1.39 Put 1.00 10/16 No 0.00 0.05 0.05 0.00 0.00% 4,773 11,466 1.65 -0.05 9 17 None
ORCL Options Chain 154.04 Call 160.00 9/18 Yes 9.30 9.60 9.27 +1.67 +21.98% 4,770 21,144 0.82 0.51 8 60 None
SPCX Options Chain 149.74 Put 148.00 9/11 No 3.50 3.60 3.54 +0.03 +0.86% 4,769 3,689 0.46 -0.46 5 35 None
NVDA Options Chain 228.45 Call 235.00 9/14 No 2.48 2.51 2.51 +0.41 +19.53% 4,762 4,208 0.29 0.39 13 58 None
PLTR Options Chain 182.53 Call 185.00 9/11 No 0.87 0.88 0.88 -3.02 -77.44% 4,751 4,375 0.42 0.18 11 52 None
SOFI Options Chain 18.51 Call 20.00 9/18 No 0.17 0.18 0.18 -0.07 -28.00% 4,743 50,533 0.49 0.18 10 50 None
LULU Options Chain 121.77 Put 98.00 9/11 Yes 1.15 1.20 1.17 +0.53 +82.82% 4,737 39 0.41 -0.32 13 53 None
MU Options Chain 958.16 Call 1,100.00 9/18 No 14.15 14.25 14.45 +7.36 +103.81% 4,737 7,680 0.59 0.24 16 75 None
ORCL Options Chain 154.04 Call 175.00 9/11 Yes 3.50 3.70 3.55 +0.95 +36.54% 4,736 9,063 1.06 0.28 8 60 None
PL Options Chain 18.35 Call 30.00 10/16 Yes 0.10 0.15 0.13 -0.41 -75.93% 4,730 42,392 0.86 0.06 2 39 None
MSTR Options Chain 143.50 Put 135.00 9/11 No 2.36 2.45 2.40 -0.22 -8.40% 4,722 859 0.68 -0.25 4 53 None
MSTR Options Chain 143.50 Put 80.00 9/11 No 0.03 0.04 0.03 -0.02 -40.00% 4,718 22,554 1.61 0.00 4 53 None
NVDA Options Chain 228.45 Put 220.00 9/18 No 2.22 2.26 2.23 -0.55 -19.79% 4,703 20,808 0.35 -0.22 13 58 None
NFLX Options Chain 82.67 Call 80.00 9/18 No 1.48 1.51 1.48 -2.22 -60.00% 4,689 22,816 0.30 0.45 9 63 None
PLTR Options Chain 182.53 Call 200.00 9/11 No 0.13 0.14 0.13 -0.50 -79.37% 4,679 5,428 0.50 0.02 11 52 None
AAPL Options Chain 328.21 Call 335.00 9/09 No 0.47 0.49 0.49 -1.17 -70.49% 4,674 1,449 0.27 0.09 9 65 None
SOFI Options Chain 18.51 Put 17.50 9/11 No 0.15 0.16 0.14 0.00 0.00% 4,653 4,017 0.44 -0.25 10 50 None
AMZN Options Chain 258.90 Call 245.00 9/09 No 12.35 12.90 12.45 -1.61 -11.46% 4,651 93 0.30 0.93 12 68 None
SPCX Options Chain 149.74 Call 152.50 9/11 No 2.20 2.22 2.20 -1.15 -34.33% 4,649 1,962 0.46 0.35 5 35 None
AI Options Chain 10.90 Call 12.00 9/11 No 0.03 0.05 0.05 -0.04 -44.45% 4,643 1,165 0.70 0.06 8 25 None
BAC Options Chain 63.04 Call 63.00 9/11 No 0.48 0.49 0.49 -0.12 -19.68% 4,630 6,092 0.18 0.39 10 65 None
MU Options Chain 958.16 Put 1,000.00 9/09 No 21.20 21.35 21.20 -28.90 -57.69% 4,627 51 0.45 -0.44 16 75 None
CELH Options Chain 31.61 Put 30.50 9/11 No 0.72 0.84 0.80 +0.23 +40.36% 4,625 245 0.60 -0.39 7 44 None
ONDS Options Chain 7.63 Call 8.50 9/11 No 0.04 0.05 0.05 -0.02 -28.58% 4,610 3,251 0.70 0.13 9 38 None
XOM Options Chain 162.21 Call 162.50 9/11 No 1.12 1.18 1.18 -0.93 -44.08% 4,600 761 0.24 0.32 11 66 None
TSLA Options Chain 376.37 Put 362.50 9/09 No 11.55 11.70 11.50 +8.52 +285.91% 4,592 794 0.37 -0.74 8 58 None
NFLX Options Chain 82.67 Put 80.00 9/11 No 1.76 1.80 1.79 +1.38 +336.59% 4,579 1,765 0.29 -0.59 9 63 None
ONDS Options Chain 7.63 Call 8.00 9/11 No 0.09 0.11 0.09 -0.07 -43.75% 4,576 4,651 0.61 0.27 9 38 None
HIMS Options Chain 27.82 Call 28.50 9/11 No 0.53 0.56 0.54 -0.18 -25.00% 4,575 428 0.59 0.38 6 39 None
MSTR Options Chain 143.50 Put 130.00 9/11 No 1.16 1.19 1.18 -0.24 -16.91% 4,568 2,118 0.69 -0.14 4 53 None
SOFI Options Chain 18.51 Call 18.00 9/11 No 0.58 0.59 0.59 -0.18 -23.38% 4,557 6,198 0.41 0.59 10 50 None
NVDA Options Chain 228.45 Put 232.50 9/18 No 7.00 7.10 7.00 -1.18 -14.43% 4,552 302 0.33 -0.51 13 58 None
MU Options Chain 958.16 Call 1,040.00 9/18 No 28.40 28.70 28.90 +13.60 +88.89% 4,550 3,551 0.57 0.41 16 75 None
CRWV Options Chain 84.56 Call 90.00 9/11 No 2.55 2.66 2.59 +1.25 +93.29% 4,532 3,712 0.62 0.41 3 21 None
TSLA Options Chain 376.37 Call 380.00 9/18 No 3.30 3.35 3.33 -9.02 -73.04% 4,502 8,207 0.43 0.20 8 58 None
TSLA Options Chain 376.37 Put 345.00 9/11 No 3.85 3.90 3.85 +2.61 +210.49% 4,499 1,803 0.39 -0.33 8 58 None
LULU Options Chain 121.77 Put 90.00 9/11 Yes 0.07 0.10 0.09 0.00 0.00% 4,490 326 0.44 -0.04 13 53 None
MSFT Options Chain 510.12 Put 500.00 9/11 No 5.50 5.75 5.63 +2.76 +96.17% 4,486 1,327 0.21 -0.47 14 72 None
MSTR Options Chain 143.50 Call 148.00 9/11 No 3.30 3.50 3.40 -2.12 -38.41% 4,476 9,414 0.73 0.40 4 53 None
POET Options Chain 7.33 Call 8.00 9/11 No 0.18 0.20 0.18 +0.10 +125.00% 4,472 552 0.72 0.39 8 30 None
SPCX Options Chain 149.74 Put 95.00 9/18 No 0.04 0.05 0.05 -0.01 -16.67% 4,460 10,143 0.93 0.00 5 35 None
INSW Options Chain 102.24 Call 105.00 9/18 No 0.65 2.90 1.68 +0.66 +64.71% 4,458 4,416 0.47 0.32 14 73 None
NVDA Options Chain 228.45 Call 245.00 10/02 No 3.35 3.45 3.35 +0.49 +17.14% 4,443 6,136 0.33 0.29 13 58 None
RKLB Options Chain 63.80 Call 70.00 9/11 No 0.42 0.44 0.43 -0.09 -17.31% 4,442 2,944 0.61 0.18 7 45 None
NVDA Options Chain 228.45 Put 175.00 9/09 No 0.03 0.04 0.03 0.00 0.00% 4,441 781 0.93 0.00 13 58 None
AVGO Options Chain 357.16 Call 400.00 9/11 No 0.20 0.23 0.23 -0.28 -54.91% 4,430 6,316 0.44 0.03 12 64 None
WBD Options Chain 28.37 Call 30.00 10/16 No 0.28 0.41 0.31 -0.02 -6.07% 4,424 44,684 0.23 0.19 3 19 None
SMCI Options Chain 37.00 Call 45.00 9/11 No 0.31 0.33 0.33 +0.22 +200.00% 4,404 2,947 0.72 0.16 19 57 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
NFLX Options Chain 82.67 Put 78.00 9/11 No 0.76 0.77 0.76 +0.60 +375.00% 4,381 1,518 0.28 -0.34 9 63 None
NVDA Options Chain 228.45 Put 222.50 9/09 No 0.61 0.63 0.62 -0.48 -43.64% 4,380 2,396 0.30 -0.13 13 58 None
AMZN Options Chain 258.90 Call 255.00 9/09 No 3.90 4.15 4.00 -1.35 -25.24% 4,379 545 0.22 0.57 12 68 None
NFLX Options Chain 82.67 Call 90.00 9/18 No 0.08 0.09 0.08 -0.17 -68.00% 4,376 57,567 0.37 0.02 9 63 None
AMZN Options Chain 258.90 Put 257.50 9/09 No 2.64 2.74 2.75 +0.32 +13.17% 4,372 520 0.21 -0.59 12 68 None
PYPL Options Chain 56.82 Call 56.00 9/11 No 0.52 0.57 0.54 -1.00 -64.94% 4,371 4,113 0.35 0.32 14 60 None
NFLX Options Chain 82.67 Call 85.00 9/18 No 0.32 0.33 0.32 -0.80 -71.43% 4,366 28,702 0.33 0.14 9 63 None
AMZN Options Chain 258.90 Call 255.00 9/18 No 7.00 7.20 7.10 -1.15 -13.94% 4,361 11,150 0.28 0.55 12 68 None
TSLA Options Chain 376.37 Call 395.00 9/09 No 0.35 0.36 0.35 -2.28 -86.70% 4,359 1,873 0.55 0.05 8 58 None
NFLX Options Chain 82.67 Call 85.00 9/11 No 0.08 0.09 0.09 -0.49 -84.49% 4,354 6,866 0.33 0.05 9 63 None
PYPL Options Chain 56.82 Call 58.00 9/11 No 0.20 0.30 0.23 -0.47 -67.15% 4,351 990 0.41 0.16 14 60 None
BBY Options Chain 87.49 Put 85.00 9/18 No 0.65 0.80 0.73 -1.01 -58.05% 4,327 251 0.34 -0.17 15 57 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
NVDA Options Chain 228.45 Put 235.00 9/11 No 6.75 6.85 6.79 -1.43 -17.40% 4,314 677 0.31 -0.63 13 58 None
AAPL Options Chain 328.21 Put 325.00 9/09 No 5.70 6.00 5.80 +3.07 +112.46% 4,304 1,367 0.26 -0.65 9 65 None
PRMB Options Chain 21.99 Call 23.00 9/18 No 0.20 0.35 0.30 +0.10 +50.00% 4,294 900 0.31 0.34 3 19 None
BBY Options Chain 87.49 Put 80.00 9/18 No 0.10 0.30 0.24 -0.26 -52.00% 4,293 7,275 0.39 0.00 15 57 None
DVN Options Chain 48.79 Put 47.50 9/18 No 0.82 0.96 0.91 +0.18 +24.66% 4,292 7,976 0.31 -0.40 13 64 None
NBIS Options Chain 210.63 Call 225.00 9/11 No 6.05 6.55 6.25 +2.10 +50.61% 4,291 1,359 0.73 0.40 3 22 None
PYPL Options Chain 56.82 Call 60.00 9/11 No 0.11 0.14 0.12 -0.22 -64.71% 4,287 11,611 0.48 0.08 14 60 None
TSLA Options Chain 376.37 Call 500.00 9/09 No 0.02 0.03 0.02 -0.06 -75.00% 4,285 556 0.97 0.00 8 58 None
AMZN Options Chain 258.90 Call 270.00 9/11 No 0.54 0.56 0.55 -0.38 -40.86% 4,281 7,908 0.28 0.09 12 68 None
HPE Options Chain 54.44 Call 60.00 10/16 No 1.55 1.67 1.60 -0.55 -25.59% 4,268 2,797 0.55 0.28 8 52 None
IREN Options Chain 41.65 Call 50.00 9/18 No 0.83 0.88 0.84 +0.33 +64.71% 4,260 27,770 0.81 0.23 7 43 None
SNDK Options Chain 1,546.14 Call 1,800.00 9/11 No 35.50 36.10 34.85 +29.10 +506.09% 4,257 1,058 0.73 0.38 3 22 None
NVDA Options Chain 228.45 Put 120.00 9/18 No 0.03 0.04 0.04 +0.01 +33.34% 4,252 39,924 1.22 0.00 13 58 None
DVN Options Chain 48.79 Put 47.50 11/20 No 2.65 2.69 2.64 +0.36 +15.79% 4,248 1,763 0.35 -0.43 13 64 None
CIFR Options Chain 17.31 Call 21.00 9/11 No 0.10 0.11 0.10 -0.03 -23.08% 4,247 767 0.94 0.11 5 39 None
AMZN Options Chain 258.90 Call 267.50 9/11 No 0.82 0.84 0.84 -0.52 -38.24% 4,242 5,838 0.27 0.13 12 68 None
GPRO Options Chain 1.39 Call 4.00 9/18 No 0.05 0.10 0.10 +0.05 +100.00% 4,231 29,589 2.93 0.14 9 17 None
MARA Options Chain 11.60 Call 14.00 9/11 No 0.03 0.04 0.03 -0.04 -57.15% 4,199 8,600 0.91 0.05 3 40 None
TSLA Options Chain 376.37 Call 365.00 9/18 No 6.65 6.75 6.77 -13.46 -66.54% 4,189 3,033 0.41 0.35 8 58 None
TSLA Options Chain 376.37 Call 420.00 9/18 No 0.72 0.73 0.72 -1.82 -71.66% 4,188 16,681 0.52 0.03 8 58 None
TSLA Options Chain 376.37 Call 367.50 9/09 No 1.64 1.66 1.66 -11.99 -87.84% 4,169 326 0.39 0.18 8 58 None
AAPL Options Chain 328.21 Put 310.00 9/11 No 1.07 1.12 1.10 +0.56 +103.71% 4,166 3,365 0.28 -0.17 9 65 None
NBIS Options Chain 210.63 Call 230.00 9/11 No 4.60 4.70 4.65 +1.50 +47.62% 4,162 2,296 0.75 0.33 3 22 None
ORCL Options Chain 154.04 Call 165.00 9/18 Yes 7.40 7.50 7.45 +1.40 +23.14% 4,160 17,594 0.83 0.44 8 60 None
TSLA Options Chain 376.37 Call 460.00 9/11 No 0.09 0.10 0.09 -0.19 -67.86% 4,145 481 0.77 0.00 8 58 None
NVDA Options Chain 228.45 Call 275.00 10/02 No 0.39 0.41 0.41 +0.10 +32.26% 4,141 1,593 0.36 0.06 13 58 None
CYPH Options Chain 2.27 Put 2.00 9/18 No 0.10 0.25 0.15 +0.02 +15.39% 4,132 1,161 1.74 -0.29 3 15 None
PLTR Options Chain 182.53 Put 162.50 9/11 No 0.70 0.71 0.71 +0.30 +73.18% 4,125 3,031 0.45 -0.11 11 52 None
GOOGL Options Chain 342.48 Call 345.00 9/09 No 1.12 1.20 1.15 -1.71 -59.79% 4,115 1,471 0.21 0.22 15 73 None
TTD Options Chain 15.09 Call 15.00 9/11 No 0.21 0.22 0.20 -0.32 -61.54% 4,107 5,449 0.53 0.32 15 49 None
CIFR Options Chain 17.31 Call 20.00 10/16 No 1.39 1.42 1.39 -0.01 -0.72% 4,106 15,138 0.92 0.41 5 39 None
PLTR Options Chain 182.53 Put 165.00 9/11 No 1.04 1.06 1.03 +0.47 +83.93% 4,096 1,770 0.44 -0.16 11 52 None
PLTR Options Chain 182.53 Call 177.50 9/11 No 2.67 2.69 2.69 -5.27 -66.21% 4,096 8,399 0.41 0.42 11 52 None
AAPL Options Chain 328.21 Put 317.50 9/09 No 2.17 2.23 2.18 +1.33 +156.48% 4,091 561 0.26 -0.35 9 65 None
TTD Options Chain 15.09 Call 16.00 9/11 No 0.06 0.07 0.07 -0.13 -65.00% 4,078 3,646 0.59 0.12 15 49 None
AMD Options Chain 456.16 Call 500.00 9/18 No 8.15 8.45 8.40 +4.11 +95.81% 4,075 9,983 0.47 0.27 11 61 None
F Options Chain 14.41 Put 14.00 9/18 No 0.13 0.14 0.13 -0.08 -38.10% 4,045 29,312 0.30 -0.25 9 48 None
MU Options Chain 958.16 Call 1,200.00 9/25 No 8.90 9.30 9.40 +5.07 +117.09% 4,028 1,316 0.62 0.13 16 75 None
AAPL Options Chain 328.21 Call 340.00 9/18 No 1.15 1.21 1.19 -1.28 -51.83% 4,024 29,312 0.26 0.14 9 65 None
SNDK Options Chain 1,546.14 Call 2,000.00 9/11 No 6.70 7.00 6.85 +5.85 +585.00% 4,020 615 0.77 0.10 3 22 None
META Options Chain 610.68 Call 610.00 9/09 No 6.95 7.10 7.02 -2.69 -27.71% 4,004 1,961 0.26 0.52 10 67 None
SLS Options Chain 13.70 Call 18.00 10/16 No 2.50 2.85 2.70 +0.10 +3.85% 4,002 5,985 2.17 0.50 9 34 None
TSLA Options Chain 376.37 Call 400.00 9/25 No 2.39 2.43 2.41 -5.43 -69.26% 4,001 5,612 0.44 0.13 8 58 None
SLS Options Chain 13.70 Put 18.00 10/16 No 6.50 7.30 6.98 -0.86 -10.97% 4,000 26 2.24 -0.50 9 34 None
WBD Options Chain 28.37 Call 30.00 9/18 No 0.06 0.09 0.08 -0.01 -11.12% 4,000 63,790 0.24 0.24 3 19 None
NVDA Options Chain 228.45 Put 217.50 9/11 No 0.65 0.67 0.65 -0.30 -31.58% 3,996 7,964 0.37 -0.13 13 58 None
MU Options Chain 958.16 Call 1,020.00 9/11 No 21.25 21.50 21.60 +11.82 +120.86% 3,934 618 0.54 0.45 16 75 None
HOOD Options Chain 124.72 Call 145.00 10/16 No 4.05 4.20 4.10 -0.66 -13.87% 3,933 1,099 0.65 0.28 11 54 None
AVGO Options Chain 357.16 Call 377.50 9/09 No 0.54 0.58 0.56 -0.66 -54.10% 3,927 1,597 0.37 0.09 12 64 None
TSLA Options Chain 376.37 Put 365.00 9/11 No 14.85 15.00 14.96 +9.91 +196.24% 3,921 2,477 0.41 -0.71 8 58 None
FRO Options Chain 45.42 Call 46.00 9/18 No 1.40 1.75 1.63 +0.58 +55.24% 3,920 4,411 0.54 0.49 8 56 None
TSLA Options Chain 376.37 Put 352.50 9/11 No 6.95 7.05 7.01 +4.87 +227.57% 3,909 1,166 0.39 -0.48 8 58 None
PLTR Options Chain 182.53 Put 110.00 9/18 No 0.03 0.06 0.04 -0.02 -33.34% 3,905 17,523 0.92 0.00 11 52 None
MU Options Chain 958.16 Call 1,100.00 9/09 No 1.69 1.77 1.72 +0.94 +120.52% 3,894 432 0.52 0.07 16 75 None
GOOGL Options Chain 342.48 Call 347.50 9/11 No 1.58 1.66 1.60 -1.40 -46.67% 3,894 1,243 0.24 0.23 15 73 None
JBLU Options Chain 4.61 Call 5.00 9/11 No 0.02 0.03 0.02 -0.02 -50.00% 3,881 8,289 0.51 0.11 8 25 None
TSLA Options Chain 376.37 Put 150.00 9/11 No 0.01 0.02 0.02 0.00 0.00% 3,881 1,720 1.97 0.00 8 58 None
TSLA Options Chain 376.37 Call 347.50 9/09 No 9.00 9.15 9.04 -26.86 -74.82% 3,862 128 0.34 0.65 8 58 None
TSLA Options Chain 376.37 Put 140.00 9/18 No 0.01 0.04 0.01 0.00 0.00% 3,859 3,136 1.55 0.00 8 58 None
TSLA Options Chain 376.37 Put 355.00 9/11 No 8.30 8.40 8.26 +5.70 +222.66% 3,857 1,040 0.40 -0.53 8 58 None
PLTR Options Chain 182.53 Call 190.00 9/11 No 0.41 0.43 0.43 -1.82 -80.89% 3,855 4,620 0.44 0.09 11 52 None
IREN Options Chain 41.65 Call 42.00 9/18 No 3.50 3.65 3.55 +1.10 +44.90% 3,853 2,867 0.76 0.65 7 43 None
MARA Options Chain 11.60 Put 10.00 9/11 No 0.07 0.08 0.08 0.00 0.00% 3,848 3,657 0.81 -0.13 3 40 None
AMC Options Chain 2.54 Call 3.50 9/11 No 0.02 0.03 0.03 +0.01 +50.00% 3,846 3,915 1.40 0.03 7 30 None
SPCX Options Chain 149.74 Put 135.00 9/18 No 1.25 1.26 1.26 -0.04 -3.08% 3,842 21,776 0.51 -0.15 5 35 None
TSLA Options Chain 376.37 Call 410.00 9/09 No 0.21 0.22 0.23 -0.78 -77.23% 3,836 3,393 0.64 0.02 8 58 None
CIFR Options Chain 17.31 Put 16.00 9/18 No 0.47 0.52 0.47 -0.18 -27.70% 3,834 8,015 0.86 -0.25 5 39 None
NVDA Options Chain 228.45 Put 215.00 9/25 No 2.11 2.16 2.15 -0.41 -16.02% 3,829 6,325 0.36 -0.18 13 58 None
BMNR Options Chain 26.45 Put 19.00 10/16 No 0.36 0.41 0.39 +0.05 +14.71% 3,826 253 0.77 -0.12 11 32 None
SKM Options Chain 37.36 Call 45.00 9/18 No 0.25 0.30 0.30 +0.09 +42.86% 3,821 7,721 0.64 0.12 12 52 None
UBER Options Chain 75.96 Put 73.00 9/11 No 0.28 0.30 0.30 -0.26 -46.43% 3,820 2,839 0.33 -0.16 11 62 None
AMZN Options Chain 258.90 Call 275.00 9/11 No 0.23 0.24 0.24 -0.17 -41.47% 3,807 8,959 0.29 0.04 12 68 None
NVDA Options Chain 228.45 Put 115.00 9/11 No 0.01 0.02 0.01 0.00 0.00% 3,803 7,289 1.68 0.00 13 58 None
NVDA Options Chain 228.45 Put 185.00 9/09 No 0.04 0.06 0.04 -0.02 -33.34% 3,803 272 0.79 0.00 13 58 None
COIN Options Chain 192.70 Call 192.50 9/11 No 3.65 3.85 3.74 -4.06 -52.06% 3,801 492 0.61 0.36 7 55 None
NVDA Options Chain 228.45 Call 230.00 10/09 No 10.10 10.25 10.15 +0.82 +8.79% 3,799 2,268 0.34 0.56 13 58 None
ONDS Options Chain 7.63 Put 7.50 9/11 No 0.20 0.21 0.21 -0.02 -8.70% 3,799 3,238 0.60 -0.44 9 38 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
SKHY Options Chain 163.68 Put 145.00 9/18 No 0.62 0.68 0.66 -0.74 -52.86% 3,773 3,432 0.63 -0.07 3 22 None
TSLA Options Chain 376.37 Call 392.50 9/09 No 0.37 0.38 0.38 -2.78 -87.98% 3,771 517 0.53 0.06 8 58 None
NKE Options Chain 38.77 Call 38.50 9/11 No 0.54 0.57 0.56 -0.31 -35.64% 3,765 1,205 0.26 0.52 14 59 None
TSLA Options Chain 376.37 Call 375.00 9/18 No 4.15 4.25 4.20 -10.26 -70.96% 3,754 6,712 0.42 0.25 8 58 None
CBRG Options Chain 3.24 Call 3.00 9/18 No 1.00 1.15 1.05 +0.57 +118.75% 3,740 3,693 1.06 0.87 9 20 None
BE Options Chain 235.55 Call 280.00 9/11 No 4.00 4.15 4.05 +1.73 +74.57% 3,736 995 1.06 0.20 5 54 None
NFLX Options Chain 82.67 Put 71.00 9/18 No 0.10 0.12 0.11 +0.05 +83.34% 3,731 9,646 0.34 -0.04 9 63 None
AAPL Options Chain 328.21 Call 350.00 9/09 No 0.05 0.07 0.07 -0.10 -58.83% 3,727 2,442 0.32 0.00 9 65 None
MRVL Options Chain 208.83 Call 250.00 10/16 No 8.85 9.15 9.02 +3.52 +64.00% 3,724 10,989 0.63 0.33 13 62 None
FRO Options Chain 45.42 Call 49.00 10/16 No 0.80 1.05 0.91 +0.06 +7.06% 3,717 1,703 0.40 0.28 8 56 None
MSTR Options Chain 143.50 Put 140.00 9/11 No 4.30 4.50 4.40 -0.07 -1.57% 3,715 4,258 0.70 -0.39 4 53 None
PLTR Options Chain 182.53 Put 95.00 9/18 No 0.01 0.03 0.02 -0.01 -33.34% 3,714 6,059 1.10 0.00 11 52 None
TSLA Options Chain 376.37 Call 362.50 9/11 No 4.20 4.25 4.25 -14.35 -77.16% 3,700 678 0.40 0.33 8 58 None
MRVL Options Chain 208.83 Call 230.00 9/11 No 3.30 3.45 3.37 +2.07 +159.24% 3,697 6,172 0.55 0.33 13 62 None
SMCI Options Chain 37.00 Call 45.00 9/18 No 0.80 0.87 0.82 +0.47 +134.29% 3,695 15,669 0.72 0.26 19 57 None
MRVL Options Chain 208.83 Put 140.00 9/18 No 0.03 0.04 0.04 -0.01 -20.00% 3,694 4,071 0.90 0.00 13 62 None
TSLA Options Chain 376.37 Put 345.00 9/18 No 6.80 6.90 6.84 +3.97 +138.33% 3,694 3,004 0.40 -0.37 8 58 None