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
PCG Options Chain 13.33 Call 20.00 10/16 No 0.16 0.18 0.18 +0.07 +63.64% 246,751 315,665 0.76 0.10 9 49 None
PCG Options Chain 13.33 Call 20.00 11/20 Yes 0.30 0.45 0.37 % 246,504 0 0.70 0.20 9 49 None
DPRO Options Chain 6.45 Call 7.50 10/16 No 0.70 0.75 0.73 +0.29 +65.91% 111,428 8,279 1.29 0.43 8 32 None
NU Options Chain 15.40 Call 17.50 9/18 No 0.03 0.05 0.04 +0.01 +33.34% 102,652 831 0.37 0.05 11 50 None
NKE Options Chain 38.24 Put 40.00 9/18 No 1.61 1.77 1.69 -0.38 -18.36% 88,473 126,956 0.30 -0.67 14 59 None
NKE Options Chain 38.24 Call 45.00 9/18 No 0.04 0.05 0.05 0.00 0.00% 77,566 115,159 0.40 0.02 14 59 None
DPRO Options Chain 6.45 Call 6.00 10/16 No 1.20 1.30 1.23 +0.45 +57.70% 76,871 66,679 1.23 0.63 8 32 None
NOK Options Chain 9.84 Call 10.00 9/18 No 0.32 0.36 0.32 -0.05 -13.52% 72,229 49,805 0.56 0.44 12 46 None
OKLO Options Chain 39.47 Call 45.00 10/16 No 2.06 2.21 2.19 +0.08 +3.80% 52,342 2,932 0.72 0.37 3 20 None
XPEV Options Chain 11.15 Put 17.00 9/18 No 5.55 6.00 5.85 -0.13 -2.18% 52,272 13,457 1.47 -1.00 12 41 None
NVDA Options Chain 224.41 Call 230.00 9/09 No 2.50 2.60 2.55 +1.05 +70.00% 44,733 14,601 0.27 0.43 13 58 None
TSLA Options Chain 376.37 Call 400.00 9/09 No 1.88 1.91 1.88 +1.33 +241.82% 38,297 7,750 0.47 0.16 8 58 None
NOK Options Chain 9.84 Call 12.00 10/16 No 0.15 0.18 0.16 -0.04 -20.00% 37,086 13,005 0.57 0.18 12 46 None
GPRO Options Chain 1.69 Call 2.00 9/18 No 0.05 0.15 0.12 -0.18 -60.00% 35,207 29,547 2.34 0.25 9 17 None
SPCX Options Chain 140.51 Put 140.00 9/11 No 1.14 1.17 1.17 -2.38 -67.05% 33,013 2,848 0.52 -0.18 5 35 None
NVDA Options Chain 224.41 Call 230.00 9/11 No 3.40 3.50 3.44 +1.28 +59.26% 30,220 27,723 0.31 0.43 13 58 None
PSKY Options Chain 10.97 Call 11.00 12/18 No 1.30 1.42 1.34 +0.14 +11.67% 30,206 11,763 0.57 0.56 3 17 None
PCG Options Chain 13.33 Call 19.00 9/18 No 0.07 0.08 0.08 +0.01 +14.29% 29,074 119,281 1.00 0.04 9 49 None
NVDA Options Chain 224.41 Call 240.00 9/11 No 0.74 0.80 0.78 +0.33 +73.34% 28,736 20,813 0.31 0.17 13 58 None
SPCX Options Chain 140.51 Call 160.00 9/11 No 1.31 1.33 1.33 +1.07 +411.54% 27,110 3,334 0.52 0.21 5 35 None
NKE Options Chain 38.24 Put 50.00 9/18 No 11.00 11.50 11.20 -0.45 -3.87% 26,150 5,482 0.94 -1.00 14 59 None
GPRO Options Chain 1.69 Call 1.50 9/18 No 0.15 0.20 0.17 -0.23 -57.50% 25,770 30,196 1.92 0.51 9 17 None
PBR Options Chain 20.86 Put 18.00 12/18 No 0.78 0.85 0.82 +0.07 +9.34% 25,506 325 0.45 -0.25 18 54 None
PBR Options Chain 20.86 Put 16.00 12/18 No 0.29 0.38 0.33 -0.03 -8.34% 25,501 2,855 0.45 -0.13 18 54 None
NVDA Options Chain 224.41 Call 235.00 9/11 No 1.70 1.74 1.72 +0.71 +70.30% 24,780 22,916 0.31 0.26 13 58 None
NVDA Options Chain 224.41 Call 232.50 9/11 No 2.40 2.53 2.48 +1.00 +67.57% 24,771 12,371 0.31 0.34 13 58 None
NVDA Options Chain 224.41 Call 235.00 9/09 No 0.96 1.04 1.02 +0.44 +75.87% 23,492 5,279 0.27 0.21 13 58 None
PCG Options Chain 13.33 Call 18.00 12/18 Yes 0.64 0.73 0.80 +0.48 +150.00% 22,903 53,831 0.61 0.28 9 49 None
NVDA Options Chain 224.41 Call 250.00 10/02 No 1.91 1.99 1.95 +0.65 +50.00% 22,873 11,081 0.32 0.18 13 58 None
SPCX Options Chain 140.51 Call 150.00 9/18 No 6.00 6.15 6.09 +3.86 +173.10% 22,766 41,844 0.51 0.52 5 35 None
NVDA Options Chain 224.41 Call 230.00 9/18 No 5.30 5.40 5.39 +1.74 +47.68% 22,709 59,498 0.32 0.48 13 58 None
NVDA Options Chain 224.41 Call 240.00 9/18 No 1.91 1.99 1.94 +0.68 +53.97% 22,166 71,529 0.32 0.24 13 58 None
PCG Options Chain 13.33 Call 17.50 9/18 No 0.05 0.15 0.10 +0.03 +42.86% 22,070 42,570 0.79 0.09 9 49 None
NVDA Options Chain 224.41 Call 240.00 9/09 No 0.34 0.36 0.35 +0.13 +59.10% 21,504 29,952 0.28 0.09 13 58 None
XPEV Options Chain 11.15 Put 14.00 9/18 No 2.57 3.10 2.79 -0.16 -5.43% 21,481 5,594 1.13 -0.97 12 41 None
GPRO Options Chain 1.69 Put 1.50 9/18 No 0.25 0.30 0.25 +0.05 +25.00% 20,958 18,078 1.91 -0.49 9 17 None
VFC Options Chain 13.14 Put 14.00 3/19 No 2.12 2.40 2.21 +0.03 +1.38% 20,680 70,244 0.47 -0.51 16 52 None
MSTR Options Chain 123.19 Call 145.00 9/11 No 6.70 6.95 6.70 +6.07 +963.50% 20,661 1,589 0.80 0.52 4 54 None
PATH Options Chain 17.99 Put 16.00 9/18 Yes 0.62 0.70 0.65 +0.01 +1.57% 20,585 21,443 1.11 -0.24 13 41 None
VFC Options Chain 13.14 Put 15.00 9/18 No 1.95 2.43 2.06 +0.31 +17.72% 20,272 112,842 0.93 -0.97 16 52 None
LUMN Options Chain 6.81 Put 6.50 9/18 No 0.00 0.36 0.21 +0.01 +5.00% 20,055 95 0.97 -0.29 6 31 None
SPCX Options Chain 140.51 Call 150.00 9/11 No 4.35 4.40 4.39 +3.31 +306.49% 19,504 7,935 0.51 0.51 5 35 None
TSLA Options Chain 376.37 Call 400.00 9/11 No 2.94 3.00 2.94 +2.00 +212.77% 19,121 19,930 0.47 0.21 8 58 None
ECHO Options Chain 89.50 Put 120.00 9/18 No 28.70 32.30 30.60 -4.00 -11.57% 18,602 2,838 1.35 -1.00 5 54 None
TSLA Options Chain 376.37 Put 360.00 9/09 No 2.40 2.46 2.40 -7.90 -76.70% 18,206 348 0.43 -0.20 8 58 None
NVDA Options Chain 224.41 Call 250.00 9/11 No 0.15 0.17 0.16 +0.06 +60.00% 17,798 8,268 0.34 0.05 13 58 None
SPCX Options Chain 140.51 Call 175.00 10/16 No 3.15 3.25 3.16 +1.79 +130.66% 17,250 6,991 0.52 0.22 5 35 None
RKT Options Chain 13.56 Call 14.50 9/18 No 0.50 0.52 0.51 +0.24 +88.89% 17,065 838 0.55 0.45 6 55 None
PATH Options Chain 17.99 Put 18.50 9/18 Yes 1.71 1.91 1.80 -0.10 -5.27% 16,809 36 1.14 -0.48 13 41 None
KDP Options Chain 32.59 Call 34.00 9/18 No 0.20 0.25 0.20 -0.07 -25.93% 16,739 306 0.23 0.24 9 56 None
NVDA Options Chain 224.41 Call 227.50 9/09 No 3.75 3.85 3.85 +1.56 +68.13% 16,289 3,706 0.27 0.56 13 58 None
NEM Options Chain 125.16 Call 140.00 10/16 No 4.15 4.25 4.19 +1.89 +82.18% 16,120 14,660 0.43 0.35 18 73 None
KLAC Options Chain 172.26 Put 224.00 9/18 No 49.00 53.60 53.60 +4.37 +8.88% 15,990 3,524 1.09 -0.99 11 60 None
WBD Options Chain 28.26 Call 29.00 9/18 No 0.27 0.35 0.32 -0.08 -20.00% 15,918 78,040 0.24 0.34 3 19 None
NVDA Options Chain 224.41 Call 250.00 9/18 No 0.62 0.64 0.63 +0.24 +61.54% 15,819 88,339 0.33 0.09 13 58 None
INTC Options Chain 90.05 Call 95.00 9/11 No 1.69 1.85 1.68 +0.41 +32.29% 15,759 2,808 0.56 0.35 6 54 None
HPQ Options Chain 31.99 Put 29.00 10/16 No 0.73 0.85 0.77 -0.01 -1.29% 15,751 16,913 0.44 -0.25 12 55 None
NVDA Options Chain 224.41 Call 250.00 10/16 No 3.45 3.55 3.51 +0.95 +37.11% 15,381 65,387 0.33 0.24 13 58 None
NVDA Options Chain 224.41 Put 215.00 9/11 No 0.65 0.68 0.65 -0.70 -51.86% 15,026 10,268 0.35 -0.17 13 58 None
XPEV Options Chain 11.15 Put 16.00 9/18 No 4.45 5.40 4.90 +0.25 +5.38% 14,959 3,292 2.00 -1.00 12 41 None
INTC Options Chain 90.05 Call 100.00 9/18 No 1.55 1.60 1.58 +0.38 +31.67% 14,693 50,617 0.59 0.26 6 54 None
NVDA Options Chain 224.41 Call 235.00 9/18 No 3.30 3.40 3.33 +1.11 +50.00% 14,460 37,728 0.32 0.35 13 58 None
MSTR Options Chain 123.19 Call 150.00 9/11 No 4.85 5.00 4.90 +4.48 +1,066.67% 14,445 2,334 0.82 0.42 4 54 None
MDT Options Chain 92.18 Call 96.00 9/11 No 0.35 0.50 0.41 +0.06 +17.15% 14,381 331 0.25 0.21 14 72 None
MSTR Options Chain 123.19 Call 147.00 9/11 No 5.65 6.10 5.90 +5.41 +1,104.09% 14,318 70 0.80 0.48 4 54 None
NVDA Options Chain 224.41 Call 232.50 9/09 No 1.61 1.67 1.67 +0.72 +75.79% 14,253 5,861 0.27 0.31 13 58 None
NVDA Options Chain 224.41 Call 237.50 9/09 No 0.59 0.62 0.62 +0.27 +77.15% 14,204 2,580 0.28 0.14 13 58 None
MSTR Options Chain 123.19 Call 152.50 9/11 No 4.10 4.30 4.10 +3.78 +1,181.25% 14,191 211 0.84 0.37 4 54 None
TSLA Options Chain 376.37 Call 400.00 9/18 No 5.60 5.75 5.70 +3.66 +179.42% 13,637 23,644 0.46 0.28 8 58 None
ECHO Options Chain 89.50 Put 130.00 9/18 No 38.40 42.30 41.00 -3.50 -7.87% 13,628 2,019 1.58 -1.00 5 54 None
WBD Options Chain 28.26 Put 25.00 11/20 No 0.20 0.72 0.40 +0.01 +2.57% 13,401 10,985 0.33 -0.19 3 19 None
SPCX Options Chain 140.51 Call 160.00 9/18 No 2.56 2.64 2.60 +1.81 +229.12% 12,883 22,682 0.52 0.28 5 35 None
GRAB Options Chain 3.53 Call 10.00 12/17 No 0.13 0.15 0.14 +0.02 +16.67% 12,618 43,431 0.63 0.13 13 36 None
NCLH Options Chain 15.57 Put 20.00 9/18 No 4.35 4.55 4.45 +0.07 +1.60% 12,464 4,050 0.96 -1.00 12 54 None
TSLA Options Chain 376.37 Call 380.00 9/11 No 8.55 8.65 8.55 +5.80 +210.91% 12,307 2,622 0.45 0.46 8 58 None
NVDA Options Chain 224.41 Call 227.50 9/11 No 4.65 4.80 4.75 +1.74 +57.81% 12,118 19,313 0.31 0.55 13 58 None
PSKY Options Chain 10.97 Put 9.00 12/18 No 0.39 0.47 0.41 -0.04 -8.89% 12,087 19,382 0.56 -0.21 3 17 None
HOOD Options Chain 106.99 Call 130.00 9/11 No 2.96 3.10 3.00 +2.85 +1,900.00% 11,971 1,742 0.69 0.36 12 54 None
ORCL Options Chain 145.75 Call 175.00 10/16 Yes 6.25 6.50 6.40 +2.20 +52.39% 11,869 5,164 0.64 0.32 9 60 None
TSLA Options Chain 376.37 Call 390.00 9/18 No 8.30 8.45 8.40 +5.24 +165.83% 11,814 11,032 0.45 0.37 8 58 None
NVDA Options Chain 224.41 Call 235.00 10/16 No 7.95 8.05 8.00 +1.70 +26.99% 11,812 23,636 0.33 0.43 13 58 None
WMT Options Chain 106.00 Call 110.00 9/18 No 1.18 1.24 1.17 +0.56 +91.81% 11,778 20,477 0.21 0.38 8 56 None
PYPL Options Chain 54.67 Call 60.00 9/11 No 0.31 0.36 0.34 +0.20 +142.86% 11,767 2,748 0.42 0.17 14 60 None
HOOD Options Chain 106.99 Call 125.00 9/11 No 4.85 5.00 4.90 +4.56 +1,341.18% 11,699 1,393 0.68 0.51 12 54 None
NIO Options Chain 3.86 Call 4.00 11/20 No 0.33 0.34 0.34 +0.01 +3.03% 11,634 61,238 0.53 0.50 9 -11 None
MU Options Chain 956.08 Call 1,000.00 9/11 No 14.05 14.40 14.35 +0.15 +1.06% 11,453 3,066 0.53 0.31 17 75 None
SOFI Options Chain 17.85 Call 20.00 9/11 No 0.10 0.11 0.11 +0.05 +83.34% 11,377 8,100 0.49 0.21 10 46 None
SPCX Options Chain 140.51 Call 155.00 9/18 No 4.00 4.05 4.00 +2.67 +200.76% 11,267 15,420 0.51 0.39 5 35 None
NVDA Options Chain 224.41 Call 230.00 10/16 No 10.20 10.30 10.27 +2.12 +26.02% 11,264 39,359 0.34 0.51 13 58 None
RKT Options Chain 13.56 Call 15.00 9/18 No 0.31 0.35 0.31 +0.15 +93.75% 11,072 35,284 0.55 0.32 6 55 None
SOFI Options Chain 17.85 Call 19.00 9/11 No 0.30 0.31 0.31 +0.17 +121.43% 11,025 8,872 0.45 0.36 10 46 None
PINS Options Chain 21.22 Call 21.50 9/18 No 0.48 0.56 0.50 -0.13 -20.64% 10,995 144 0.47 0.38 7 41 None
RIOT Options Chain 18.64 Call 23.00 9/11 No 0.33 0.36 0.36 +0.23 +176.93% 10,926 11,666 0.78 0.25 6 43 None
NVDA Options Chain 224.41 Call 237.50 9/11 No 1.16 1.19 1.17 +0.49 +72.06% 10,808 12,783 0.31 0.21 13 58 None
IONQ Options Chain 37.64 Put 40.00 10/16 No 4.20 4.50 4.35 -0.60 -12.13% 10,799 23,653 0.73 -0.48 7 44 None
IREN Options Chain 39.60 Call 50.00 3/19 No 8.05 8.40 8.22 +1.22 +17.43% 10,787 610 0.88 0.53 8 43 None
IREN Options Chain 39.60 Put 30.00 3/19 No 4.00 4.30 4.15 -0.45 -9.79% 10,705 3,242 0.89 -0.19 8 43 None
SOFI Options Chain 17.85 Call 20.00 9/18 No 0.24 0.26 0.25 +0.11 +78.58% 10,654 47,856 0.49 0.24 10 46 None
INTC Options Chain 90.05 Call 105.00 10/16 No 3.15 3.30 3.20 +0.59 +22.61% 10,639 13,184 0.60 0.30 6 54 None
NVDA Options Chain 224.41 Put 225.00 9/11 No 2.70 2.75 2.72 -2.03 -42.74% 10,596 5,339 0.32 -0.35 13 58 None
SPCX Options Chain 140.51 Put 150.00 9/11 No 4.50 4.60 4.55 -6.04 -57.04% 10,586 490 0.50 -0.49 5 35 None
NVDA Options Chain 224.41 Call 220.00 10/16 No 15.80 16.05 15.90 +2.65 +20.00% 10,577 108,993 0.34 0.67 13 58 None
DNN Options Chain 3.41 Call 4.50 1/21 No 0.70 0.85 0.80 -0.05 -5.89% 10,568 13,614 0.63 0.56 5 36 None
SPCX Options Chain 140.51 Call 170.00 9/18 No 1.08 1.13 1.13 +0.82 +264.52% 10,458 28,342 0.54 0.14 5 35 None
DHT Options Chain 20.05 Call 22.00 10/16 No 0.45 0.55 0.47 +0.05 +11.91% 10,431 1,860 0.42 0.29 17 61 None
WPM Options Chain 156.63 Put 150.00 1/15 No 14.10 15.10 14.33 -3.27 -18.58% 10,424 10,075 0.50 -0.37 14 70 None
SPCX Options Chain 140.51 Call 155.00 9/11 No 2.40 2.47 2.45 +1.94 +380.40% 10,412 3,126 0.51 0.34 5 35 None
HL Options Chain 20.77 Put 10.00 1/21 No 0.68 0.79 0.74 -0.07 -8.65% 10,402 154,691 0.65 -0.07 16 54 None
XPEV Options Chain 11.15 Put 21.00 9/18 No 9.70 10.35 9.85 +0.35 +3.69% 10,395 2,500 2.70 -1.00 12 41 None
NVDA Options Chain 224.41 Put 220.00 9/09 No 0.68 0.71 0.69 -1.13 -62.09% 10,345 2,363 0.30 -0.19 13 58 None
MARA Options Chain 10.47 Call 11.00 9/18 No 1.09 1.18 1.19 +0.68 +133.34% 10,328 14,425 0.88 0.66 5 40 None
XP Options Chain 19.95 Call 21.00 11/20 No 1.45 1.70 1.60 +0.10 +6.67% 10,312 36,191 0.52 0.48 13 50 None
PURR Options Chain 12.77 Put 13.00 10/16 No 1.65 2.00 1.87 -0.75 -28.63% 10,268 6,106 0.99 -0.44 3 17 None
TSLA Options Chain 376.37 Call 385.00 9/09 No 5.00 5.10 5.05 +3.75 +288.47% 10,251 1,915 0.44 0.36 8 58 None
TSLA Options Chain 376.37 Put 350.00 9/11 No 1.78 1.83 1.82 -4.28 -70.17% 10,229 1,521 0.46 -0.14 8 58 None
IREN Options Chain 39.60 Call 41.00 11/20 No 7.00 7.25 7.00 +1.06 +17.85% 10,211 1,158 0.87 0.61 8 43 None
NVDA Options Chain 224.41 Call 242.50 9/11 No 0.50 0.54 0.52 +0.20 +62.50% 10,151 5,306 0.32 0.14 13 58 None
NN Options Chain 15.72 Call 18.00 11/20 No 2.20 2.50 2.36 +0.31 +15.13% 10,093 211 1.06 0.51 4 17 None
NN Options Chain 15.72 Call 25.00 12/18 No 1.20 1.60 1.31 -0.06 -4.38% 10,055 33,934 1.08 0.31 4 17 None
SPCX Options Chain 140.51 Put 130.00 10/16 No 2.91 3.00 2.98 -1.72 -36.60% 10,055 22,671 0.52 -0.19 5 35 None
NVDA Options Chain 224.41 Put 170.00 9/11 No 0.06 0.08 0.06 -0.01 -14.29% 10,042 1,960 0.84 0.00 13 58 None
WBD Options Chain 28.26 Put 20.00 6/17 No 0.19 1.00 0.85 +0.03 +3.66% 10,040 51,819 0.37 -0.16 3 19 None
HPQ Options Chain 31.99 Put 30.00 10/16 No 1.02 1.20 1.14 +0.01 +0.89% 10,039 12,021 0.44 -0.33 12 55 None
NU Options Chain 15.40 Put 10.00 1/15 No 0.11 0.13 0.11 -0.01 -8.34% 10,022 44,715 0.52 -0.05 11 50 None
WBD Options Chain 28.26 Put 25.00 1/15 No 0.37 0.58 0.53 -0.02 -3.64% 10,006 47,288 0.27 -0.21 3 19 None
FLG Options Chain 13.26 Call 14.00 10/16 No 0.15 0.35 0.26 +0.03 +13.05% 10,005 1,050 0.23 0.36 3 17 None
PSKY Options Chain 10.97 Call 13.00 12/18 No 0.55 0.85 0.61 -0.11 -15.28% 10,000 5,228 0.57 0.34 3 17 None
MSTR Options Chain 123.19 Call 150.00 10/16 No 13.30 13.65 13.45 +9.00 +202.25% 9,977 2,878 0.77 0.51 4 54 None
LUV Options Chain 38.61 Put 47.50 9/18 No 8.60 9.10 9.10 +0.09 +1.00% 9,948 3,036 0.85 -1.00 12 61 None
PCG Options Chain 13.33 Call 17.00 9/18 No 0.13 0.14 0.13 +0.03 +30.00% 9,914 55,786 0.79 0.12 9 49 None
TSLA Options Chain 376.37 Call 380.00 9/18 No 12.05 12.35 12.35 +7.45 +152.05% 9,894 8,929 0.45 0.48 8 58 None
NVDA Options Chain 224.41 Put 210.00 9/11 No 0.35 0.37 0.37 -0.35 -48.62% 9,861 8,987 0.38 -0.11 13 58 None
SPCX Options Chain 140.51 Put 145.00 9/11 No 2.38 2.43 2.40 -4.45 -64.97% 9,853 688 0.51 -0.32 5 35 None
NVDA Options Chain 224.41 Call 245.00 9/18 No 1.10 1.14 1.12 +0.41 +57.75% 9,811 37,464 0.32 0.15 13 58 None
MSTR Options Chain 123.19 Call 148.00 9/11 No 5.45 5.75 5.52 +5.06 +1,100.00% 9,765 177 0.81 0.46 4 54 None
GPRO Options Chain 1.69 Call 1.50 10/16 No 0.25 0.30 0.27 -0.23 -46.00% 9,696 23,995 1.57 0.58 9 17 None
SPCX Options Chain 140.51 Call 145.00 9/18 No 8.65 8.90 8.70 +4.88 +127.75% 9,669 26,835 0.51 0.65 5 35 None
NFLX Options Chain 82.73 Put 110.00 9/18 No 25.40 29.35 27.20 -2.05 -7.01% 9,544 991 1.39 -1.00 9 63 None
MARA Options Chain 10.47 Call 12.00 9/11 No 0.40 0.41 0.40 +0.29 +263.64% 9,540 3,606 0.83 0.41 5 40 None
NVDA Options Chain 224.41 Put 225.00 9/09 No 1.73 1.82 1.78 -2.12 -54.36% 9,529 1,634 0.28 -0.34 13 58 None
NVDA Options Chain 224.41 Put 217.50 9/11 No 0.94 0.96 0.95 -0.96 -50.27% 9,504 6,919 0.34 -0.20 13 58 None
RIOT Options Chain 18.64 Put 20.00 9/11 No 0.46 0.51 0.47 -1.22 -72.19% 9,455 308 0.77 -0.30 6 43 None
HOOD Options Chain 106.99 Call 120.00 9/18 No 9.10 9.40 9.25 +7.64 +474.54% 9,353 14,637 0.67 0.64 12 54 None
MSFT Options Chain 496.82 Call 525.00 9/18 No 4.10 4.35 4.15 +2.39 +135.80% 9,296 29,524 0.23 0.30 14 72 None
ORCL Options Chain 145.75 Call 165.00 9/11 Yes 4.65 4.90 4.82 +2.12 +78.52% 9,244 1,196 0.97 0.35 9 60 None
PURR Options Chain 12.77 Call 12.50 9/18 No 1.25 1.35 1.30 +0.67 +106.35% 9,228 170 1.10 0.59 3 17 None
ORCL Options Chain 145.75 Call 175.00 9/11 Yes 2.59 2.68 2.60 +1.15 +79.31% 9,184 1,481 1.00 0.22 9 60 None
NVDA Options Chain 224.41 Call 225.00 9/11 No 6.00 6.30 6.15 +2.00 +48.20% 9,140 14,793 0.32 0.65 13 58 None
NVDA Options Chain 224.41 Call 255.00 10/16 No 2.56 2.60 2.57 +0.73 +39.68% 9,126 16,326 0.33 0.20 13 58 None
TSLA Options Chain 376.37 Call 390.00 9/09 No 3.60 3.70 3.60 +2.65 +278.95% 9,119 4,468 0.45 0.28 8 58 None
NVDA Options Chain 224.41 Call 225.00 9/18 No 8.00 8.15 7.95 +2.10 +35.90% 9,116 48,005 0.33 0.61 13 58 None
SPCX Options Chain 140.51 Put 120.00 9/18 No 0.28 0.32 0.31 -0.29 -48.34% 9,065 25,928 0.64 -0.04 5 35 None
GME Options Chain 19.04 Call 20.00 9/11 Yes 0.54 0.59 0.56 +0.09 +19.15% 9,047 4,952 0.76 0.39 10 39 None
SOFI Options Chain 17.85 Call 19.50 9/11 No 0.17 0.18 0.17 +0.08 +88.89% 9,003 6,388 0.47 0.26 10 46 None
PDD Options Chain 82.25 Put 95.00 9/18 No 12.35 13.65 13.40 +1.25 +10.29% 8,979 2,146 0.58 -0.99 13 50 None
NIO Options Chain 3.86 Call 4.00 1/15 No 0.45 0.50 0.45 -0.02 -4.26% 8,977 34,228 0.55 0.54 9 -11 None
NVDA Options Chain 224.41 Put 227.50 9/18 No 5.40 5.55 5.46 -2.24 -29.10% 8,901 1,082 0.33 -0.46 13 58 None
PLTR Options Chain 169.46 Call 187.50 9/11 No 2.90 3.05 3.00 +2.48 +476.93% 8,804 976 0.46 0.36 12 52 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
NVDA Options Chain 224.41 Put 110.00 9/11 No 0.01 0.02 0.02 +0.01 +100.00% 8,700 1,313 1.65 0.00 13 58 None
SPCX Options Chain 140.51 Call 145.00 9/11 No 7.10 7.30 7.25 +4.99 +220.80% 8,698 4,600 0.51 0.68 5 35 None
MCD Options Chain 260.95 Put 310.00 9/18 No 49.80 51.00 50.55 +2.40 +4.99% 8,652 615 0.58 -1.00 12 66 None
RIOT Options Chain 18.64 Put 21.00 9/11 No 0.83 1.03 0.90 -1.66 -64.85% 8,552 158 0.80 -0.46 6 43 None
TSLA Options Chain 376.37 Call 380.00 9/09 No 6.80 6.90 6.81 +5.00 +276.25% 8,529 1,430 0.44 0.45 8 58 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
WMT Options Chain 106.00 Call 110.00 9/25 No 1.58 1.68 1.60 +0.69 +75.83% 8,486 22,794 0.21 0.42 8 56 None
SPCX Options Chain 140.51 Put 148.00 9/11 No 3.50 3.60 3.51 -5.14 -59.43% 8,481 145 0.50 -0.42 5 35 None
OWL Options Chain 11.60 Call 13.00 12/18 No 0.60 0.75 0.65 +0.04 +6.56% 8,464 1,303 0.44 0.38 6 55 None
INTC Options Chain 90.05 Call 92.00 9/11 No 2.76 3.00 2.80 +0.62 +28.44% 8,418 952 0.54 0.50 6 54 None
TSLA Options Chain 376.37 Put 375.00 9/11 No 9.10 9.25 9.20 -13.00 -58.56% 8,411 184 0.45 -0.46 8 58 None
SU Options Chain 68.98 Call 55.00 9/18 No 12.20 13.90 13.10 +2.26 +20.85% 8,407 2,775 0.92 1.00 13 74 None
SOFI Options Chain 17.85 Put 7.00 11/20 No 0.00 0.03 0.01 -0.04 -80.00% 8,400 632 0.93 0.00 10 46 None
NKE Options Chain 38.24 Put 55.00 9/18 No 15.95 16.70 16.30 -0.20 -1.22% 8,365 1,476 1.33 -1.00 14 59 None
INTC Options Chain 90.05 Call 210.00 12/15 Yes 16.05 16.75 16.45 +0.90 +5.79% 8,328 20,953 0.65 0.41 6 54 None
PLTR Options Chain 169.46 Call 185.00 9/11 No 3.80 4.00 3.90 +3.17 +434.25% 8,299 2,438 0.46 0.44 12 52 None
MCD Options Chain 260.95 Put 290.00 9/18 No 30.30 30.80 30.40 +1.69 +5.89% 8,293 590 0.39 -0.99 12 66 None
NVDA Options Chain 224.41 Put 160.00 1/15 No 1.91 2.00 1.92 -0.22 -10.28% 8,286 28,438 0.45 -0.08 13 58 None
NVDA Options Chain 224.41 Call 240.00 10/16 No 6.10 6.20 6.15 +1.45 +30.86% 8,277 43,770 0.33 0.36 13 58 None
META Options Chain 592.85 Call 650.00 9/18 No 4.60 4.75 4.61 +1.97 +74.63% 8,260 16,298 0.34 0.19 10 67 None
RUN Options Chain 8.96 Call 9.50 9/18 No 0.21 0.25 0.26 -0.04 -13.34% 8,255 2,099 0.59 0.36 14 54 None
MSTR Options Chain 123.19 Call 142.00 9/11 No 8.10 8.45 8.15 +7.34 +906.18% 8,236 181 0.79 0.59 4 54 None
MSTR Options Chain 123.19 Call 143.00 9/11 No 7.65 7.95 7.55 +6.80 +906.67% 8,168 142 0.80 0.57 4 54 None
MSTR Options Chain 123.19 Put 80.00 9/11 No 0.01 0.05 0.05 -0.01 -16.67% 8,155 16,388 1.49 0.00 4 54 None
CRWV Options Chain 84.38 Call 86.00 9/11 No 2.53 2.65 2.55 +0.97 +61.40% 8,065 250 0.65 0.45 3 21 None
TSLA Options Chain 376.37 Call 390.00 9/11 No 5.10 5.20 5.15 +3.59 +230.13% 8,056 5,387 0.46 0.31 8 58 None
NVDA Options Chain 224.41 Call 247.50 9/09 No 0.08 0.10 0.09 +0.04 +80.00% 8,055 938 0.32 0.02 13 58 None
ODD Options Chain 14.13 Put 7.50 10/16 No 0.10 0.25 0.15 -0.08 -34.79% 8,014 8,509 1.35 -0.04 3 13 None
NVDA Options Chain 224.41 Put 230.00 9/18 No 6.65 6.80 6.75 -2.55 -27.42% 7,887 7,113 0.33 -0.52 13 58 None
NVDA Options Chain 224.41 Call 220.00 9/18 No 11.30 11.50 11.40 +2.75 +31.80% 7,847 46,840 0.34 0.72 13 58 None
MU Options Chain 956.08 Call 1,000.00 9/09 No 8.60 9.00 8.70 -0.40 -4.40% 7,823 1,546 0.48 0.26 17 75 None
HPE Options Chain 51.83 Call 55.00 9/18 No 1.88 2.30 2.18 -0.22 -9.17% 7,801 16,486 0.60 0.48 8 52 None
NIO Options Chain 3.86 Call 3.00 1/15 No 1.01 1.06 1.05 0.00 0.00% 7,731 7,673 0.54 0.83 9 -11 None
MSTR Options Chain 123.19 Call 140.00 9/11 No 9.20 9.50 9.37 +8.35 +818.63% 7,719 2,751 0.78 0.64 4 54 None
MSTR Options Chain 123.19 Call 149.00 9/11 No 5.10 5.35 5.13 +4.72 +1,151.22% 7,714 67 0.81 0.44 4 54 None
TFC Options Chain 50.94 Call 52.50 9/18 No 0.50 0.60 0.55 +0.18 +48.65% 7,681 4,573 0.21 0.37 15 76 None
INTC Options Chain 90.05 Call 95.00 9/18 No 2.85 3.00 2.90 +0.61 +26.64% 7,648 43,651 0.57 0.41 6 54 None
NVDA Options Chain 224.41 Call 247.50 9/11 No 0.22 0.25 0.25 +0.11 +78.58% 7,590 316 0.33 0.07 13 58 None
LUV Options Chain 38.61 Put 50.00 9/18 No 11.05 12.00 12.00 +0.53 +4.63% 7,572 2,188 1.21 -1.00 12 61 None
LULU Options Chain 120.07 Put 300.00 12/18 Yes 177.10 180.10 178.25 -1.45 -0.81% 7,567 1,700 1.17 -1.00 13 53 None
TSLA Options Chain 376.37 Call 370.00 9/18 No 17.00 17.35 17.30 +9.85 +132.22% 7,564 11,551 0.44 0.60 8 58 None
NVDA Options Chain 224.41 Call 245.00 9/09 No 0.13 0.14 0.14 +0.06 +75.00% 7,539 3,782 0.30 0.04 13 58 None
HTZ Options Chain 2.31 Call 3.00 9/18 No 0.05 0.06 0.05 -0.02 -28.58% 7,515 100,659 1.33 0.15 9 23 None
SPCX Options Chain 140.51 Put 130.00 9/11 No 0.25 0.28 0.26 -0.52 -66.67% 7,490 4,986 0.59 -0.05 5 35 None
NCLH Options Chain 15.57 Put 22.00 9/18 No 6.35 6.70 6.50 +0.72 +12.46% 7,456 1,552 1.45 -1.00 12 54 None
NVDA Options Chain 224.41 Put 220.00 9/11 No 1.33 1.38 1.37 -1.28 -48.31% 7,443 6,360 0.33 -0.23 13 58 None
SOFI Options Chain 17.85 Call 18.50 9/11 No 0.49 0.52 0.49 +0.22 +81.49% 7,436 6,416 0.45 0.52 10 46 None
TSLA Options Chain 376.37 Put 360.00 9/11 No 3.60 3.70 3.65 -7.25 -66.52% 7,431 812 0.45 -0.24 8 58 None
JBLU Options Chain 4.64 Call 5.50 9/18 No 0.01 0.03 0.03 0.00 0.00% 7,422 1,834 0.57 0.06 8 25 None
TSLA Options Chain 376.37 Put 370.00 9/09 No 5.30 5.40 5.40 -11.15 -67.38% 7,353 165 0.43 -0.36 8 58 None
SNAP Options Chain 5.60 Call 7.00 10/16 No 0.10 0.13 0.10 -0.01 -9.10% 7,292 20,561 0.60 0.20 8 31 None
NVDA Options Chain 224.41 Call 220.00 9/11 No 9.80 10.00 9.85 +2.75 +38.74% 7,229 11,757 0.33 0.77 13 58 None
IREN Options Chain 39.60 Put 120.00 9/15 No 80.90 83.40 82.25 -3.45 -4.03% 7,218 2,744 0.87 -0.56 8 43 None
MARA Options Chain 10.47 Put 9.00 10/09 No 0.21 0.26 0.22 -0.19 -46.35% 7,213 69 0.84 -0.13 5 40 None
IREN Options Chain 39.60 Call 120.00 9/15 No 8.95 10.05 9.35 +0.75 +8.73% 7,200 2,775 0.88 0.44 8 43 None
SOFI Options Chain 17.85 Put 5.00 3/19 No 0.02 0.06 0.04 -0.02 -33.34% 7,197 11,020 0.87 0.00 10 46 None
MSTR Options Chain 123.19 Call 138.00 9/11 No 10.35 10.75 10.45 +9.27 +785.60% 7,160 3,567 0.78 0.69 4 54 None
PYPL Options Chain 54.67 Call 70.00 9/11 No 0.01 0.05 0.03 +0.02 +200.00% 7,135 263 0.65 0.00 14 60 None
NVDA Options Chain 224.41 Put 230.00 9/09 No 3.90 4.05 3.92 -3.03 -43.60% 7,119 392 0.28 -0.57 13 58 None
NVDA Options Chain 224.41 Put 200.00 1/15 No 8.05 8.25 8.18 -1.01 -10.99% 7,060 68,700 0.39 -0.23 13 58 None
WULF Options Chain 16.23 Put 13.00 10/09 No 0.25 0.55 0.43 -0.37 -46.25% 7,058 28 0.80 -0.17 2 38 None
TSLA Options Chain 376.37 Put 375.00 9/09 No 7.45 7.60 7.57 -13.18 -63.52% 7,057 73 0.43 -0.46 8 58 None
SPCX Options Chain 140.51 Put 130.00 9/18 No 0.73 0.77 0.76 -0.99 -56.58% 7,051 16,405 0.55 -0.11 5 35 None
TSLA Options Chain 376.37 Call 407.50 9/11 No 1.95 1.99 2.02 +1.43 +242.38% 7,047 280 0.49 0.16 8 58 None
SPCX Options Chain 140.51 Put 145.00 10/16 No 7.70 7.85 7.70 -3.95 -33.91% 7,009 1,990 0.51 -0.39 5 35 None
ORCL Options Chain 145.75 Call 200.00 9/18 Yes 0.98 1.06 1.01 +0.43 +74.14% 7,007 35,834 0.88 0.09 9 60 None
PURR Options Chain 12.77 Call 11.00 12/18 No 3.50 4.00 3.70 +1.20 +48.00% 6,975 10,590 1.12 0.70 3 17 None
NFLX Options Chain 82.73 Call 84.00 9/11 No 0.88 0.90 0.87 -0.16 -15.54% 6,959 5,124 0.29 0.37 9 63 None
WMT Options Chain 106.00 Call 108.00 9/25 No 2.51 2.62 2.51 +1.06 +73.11% 6,930 987 0.21 0.56 8 56 None
SOFI Options Chain 17.85 Call 20.00 10/16 No 0.72 0.73 0.72 +0.20 +38.47% 6,923 27,015 0.50 0.36 10 46 None
NVDA Options Chain 224.41 Call 255.00 9/18 No 0.35 0.37 0.37 +0.13 +54.17% 6,903 18,305 0.33 0.05 13 58 None
TSLA Options Chain 376.37 Call 392.50 9/11 No 4.45 4.55 4.55 +3.20 +237.04% 6,896 151 0.46 0.28 8 58 None
NFLX Options Chain 82.73 Put 116.00 9/18 No 32.15 35.35 33.20 -1.47 -4.24% 6,890 660 1.54 -1.00 9 63 None
TSLA Options Chain 376.37 Put 370.00 9/11 No 6.85 7.00 7.00 -11.95 -63.07% 6,872 432 0.45 -0.37 8 58 None
NVDA Options Chain 224.41 Put 227.50 9/09 No 2.65 2.76 2.73 -2.52 -48.00% 6,827 805 0.28 -0.44 13 58 None
SOFI Options Chain 17.85 Call 19.00 9/18 No 0.51 0.53 0.52 +0.20 +62.50% 6,808 32,977 0.48 0.42 10 46 None
TSLA Options Chain 376.37 Put 380.00 9/09 No 10.05 10.40 10.20 -18.55 -64.53% 6,774 20 0.43 -0.55 8 58 None
SNAP Options Chain 5.60 Call 10.00 1/21 No 0.92 0.95 0.93 +0.03 +3.34% 6,754 59,408 0.68 0.41 8 31 None
JOBY Options Chain 6.82 Call 7.00 9/11 No 0.14 0.18 0.16 +0.01 +6.67% 6,739 515 0.53 0.42 5 35 None
SPCX Options Chain 140.51 Put 135.00 9/11 No 0.52 0.56 0.54 -1.17 -68.43% 6,722 3,293 0.55 -0.10 5 35 None
INTC Options Chain 90.05 Call 90.00 9/11 No 3.75 3.95 3.80 +0.70 +22.59% 6,719 6,578 0.54 0.61 6 54 None
GPRO Options Chain 1.69 Call 1.00 9/18 No 0.40 0.45 0.40 -0.32 -44.45% 6,702 20,259 1.54 0.85 9 17 None
RKT Options Chain 13.56 Call 14.50 9/11 No 0.30 0.33 0.31 +0.16 +106.67% 6,693 2,425 0.52 0.41 6 55 None
NIO Options Chain 3.86 Call 4.00 9/18 No 0.08 0.09 0.10 -0.02 -16.67% 6,678 41,144 0.44 0.37 9 -11 None
NU Options Chain 15.40 Put 15.00 11/20 No 0.93 0.97 0.98 -0.07 -6.67% 6,640 1,957 0.47 -0.36 11 50 None
NVDA Options Chain 224.41 Put 200.00 9/18 No 0.44 0.46 0.45 -0.20 -30.77% 6,629 47,636 0.42 -0.03 13 58 None
SOFI Options Chain 17.85 Call 19.50 9/18 No 0.35 0.37 0.36 +0.15 +71.43% 6,551 3,378 0.48 0.32 10 46 None
MSTR Options Chain 123.19 Call 150.00 9/18 No 7.15 7.40 7.20 +6.07 +537.17% 6,545 12,842 0.80 0.45 4 54 None
PEP Options Chain 139.99 Call 135.00 9/18 No 4.85 6.25 5.20 -0.65 -11.12% 6,533 2,903 0.35 0.90 13 63 None
NKE Options Chain 38.24 Call 40.00 9/18 No 0.50 0.52 0.51 +0.12 +30.77% 6,521 14,087 0.31 0.33 14 59 None
MCD Options Chain 260.95 Put 295.00 9/18 No 34.95 36.15 35.45 +3.17 +9.82% 6,503 501 0.47 -1.00 12 66 None
TSLA Options Chain 376.37 Call 370.00 9/11 No 13.55 13.85 13.65 +8.75 +178.58% 6,496 6,147 0.45 0.63 8 58 None
RKT Options Chain 13.56 Call 15.00 9/11 No 0.17 0.20 0.18 +0.12 +200.00% 6,480 2,446 0.55 0.25 6 55 None
HPE Options Chain 51.83 Call 50.00 9/18 No 4.85 5.40 5.30 +0.75 +16.49% 6,470 7,661 0.65 0.79 8 52 None
HESM Options Chain 40.03 Put 36.00 12/18 No 0.25 1.05 0.60 % 6,462 0 0.24 -0.22 10 55 None
CRM Options Chain 264.39 Put 200.00 1/15 No 4.30 4.50 4.35 -0.65 -13.00% 6,459 9,021 0.45 -0.11 15 71 None
INTC Options Chain 90.05 Call 90.00 9/09 No 3.05 3.30 3.16 +0.71 +28.98% 6,445 4,176 0.47 0.63 6 54 None
GOOG Options Chain 334.85 Call 400.00 11/20 Yes 4.60 4.80 4.66 +0.71 +17.98% 6,443 4,401 0.34 0.18 11 65 None
ONDS Options Chain 7.61 Call 17.00 3/19 No 0.40 0.48 0.45 +0.03 +7.15% 6,441 280 0.91 0.20 9 38 None
NOK Options Chain 9.84 Call 10.00 9/11 No 0.20 0.21 0.20 -0.04 -16.67% 6,438 1,993 0.53 0.39 12 46 None
WSC Options Chain 19.50 Call 22.50 11/20 No 1.10 1.20 1.15 -0.15 -11.54% 6,380 5,080 0.60 0.37 5 37 None
TSLA Options Chain 376.37 Call 420.00 9/18 No 2.51 2.57 2.54 +1.57 +161.86% 6,369 16,935 0.48 0.16 8 58 None
PCG Options Chain 13.33 Put 14.00 10/16 No 1.06 1.20 1.12 -0.36 -24.33% 6,354 10,907 0.59 -0.46 9 49 None
IREN Options Chain 39.60 Call 60.00 3/19 No 5.75 6.00 5.87 +0.87 +17.40% 6,350 193 0.87 0.42 8 43 None
MDT Options Chain 92.18 Call 95.00 9/11 No 0.60 0.70 0.64 -0.02 -3.03% 6,334 592 0.25 0.30 14 72 None
JD Options Chain 27.83 Put 33.00 9/18 No 4.55 5.65 5.55 +0.45 +8.83% 6,333 4,850 0.86 -1.00 15 52 None
ORCL Options Chain 145.75 Call 170.00 9/11 Yes 3.30 3.70 3.55 +1.55 +77.50% 6,331 9,125 0.98 0.28 9 60 None
RIOT Options Chain 18.64 Put 16.00 10/09 No 0.29 0.36 0.37 -0.34 -47.89% 6,309 20 0.81 -0.11 6 43 None
MRNA Options Chain 150.81 Call 170.00 9/18 No 2.69 2.85 2.71 -1.29 -32.25% 6,306 3,346 0.79 0.21 10 45 None
SPCX Options Chain 140.51 Call 200.00 1/15 No 6.20 6.40 6.30 +2.25 +55.56% 6,288 28,582 0.55 0.25 5 35 None
NVDA Options Chain 224.41 Put 115.00 9/11 No 0.01 0.02 0.01 -0.01 -50.00% 6,274 2,334 1.56 0.00 13 58 None
USAR Options Chain 17.85 Call 23.00 10/02 No 0.21 0.46 0.31 -0.05 -13.89% 6,267 50 0.84 0.15 3 18 None
OPEN Options Chain 3.11 Call 7.00 9/15 No 0.95 1.00 1.00 0.00 0.00% 6,261 12,521 0.92 0.55 6 31 None
TSLA Options Chain 376.37 Call 385.00 9/11 No 6.60 6.75 6.70 +4.65 +226.83% 6,260 2,239 0.46 0.38 8 58 None
WMT Options Chain 106.00 Call 110.00 10/16 No 2.70 2.79 2.72 +0.84 +44.69% 6,259 11,486 0.22 0.46 8 56 None
SPCX Options Chain 140.51 Put 142.00 9/18 No 2.80 2.88 3.05 -3.14 -50.73% 6,250 266 0.51 -0.28 5 35 None
MARA Options Chain 10.47 Call 14.00 9/18 No 0.18 0.20 0.20 +0.12 +150.00% 6,241 14,511 0.91 0.17 5 40 None
NCLH Options Chain 15.57 Put 21.00 9/18 No 5.35 5.50 5.45 +1.08 +24.72% 6,206 1,299 0.99 -1.00 12 54 None
PDD Options Chain 82.25 Put 115.00 9/18 No 31.30 34.70 33.11 +2.35 +7.64% 6,193 894 1.42 -1.00 13 50 None
NVDA Options Chain 224.41 Call 225.00 9/09 No 5.30 5.45 5.30 +1.94 +57.74% 6,184 3,670 0.28 0.66 13 58 None
PLTR Options Chain 169.46 Call 192.50 9/11 No 1.59 1.69 1.65 +1.36 +468.97% 6,180 910 0.47 0.23 12 52 None
PLTR Options Chain 169.46 Call 200.00 9/18 No 1.67 1.83 1.71 +1.29 +307.15% 6,171 17,991 0.47 0.19 12 52 None
ORCL Options Chain 145.75 Call 200.00 9/11 Yes 0.53 0.58 0.58 +0.24 +70.59% 6,133 4,104 1.06 0.05 9 60 None
KEEL Options Chain 3.11 Put 3.00 9/18 No 0.09 0.12 0.10 -0.09 -47.37% 6,127 2,900 0.94 -0.26 6 34 None
MSTR Options Chain 123.19 Put 100.00 10/16 No 1.26 1.36 1.31 -1.55 -54.20% 6,121 6,741 0.80 -0.08 4 54 None
TSLA Options Chain 376.37 Call 375.00 9/09 No 9.00 9.30 9.20 +6.65 +260.79% 6,111 970 0.43 0.54 8 58 None
TSLA Options Chain 376.37 Put 380.00 9/11 No 11.65 12.00 11.90 -14.45 -54.84% 6,098 77 0.45 -0.54 8 58 None
TSLA Options Chain 376.37 Put 365.00 9/11 No 5.05 5.15 5.05 -8.97 -63.98% 6,095 904 0.45 -0.30 8 58 None
SHAZ Options Chain 54.19 Call 60.00 10/16 No 4.80 6.10 5.80 -0.22 -3.66% 6,088 550 1.02 0.45 3 19 None
SHAZ Options Chain 54.19 Call 70.00 10/16 No 2.45 3.50 3.30 -0.04 -1.20% 6,075 1,289 1.03 0.28 3 19 None
TSLA Options Chain 376.37 Call 410.00 9/18 No 3.75 3.85 3.84 +2.50 +186.57% 6,046 5,631 0.47 0.21 8 58 None
SHAZ Options Chain 54.19 Call 60.00 9/18 No 1.80 3.10 2.70 -0.30 -10.00% 6,038 7,025 1.01 0.35 3 19 None
RKLB Options Chain 63.10 Call 70.00 10/16 No 3.60 3.75 3.71 +0.25 +7.23% 6,033 6,699 0.68 0.39 7 45 None
RARE Options Chain 26.53 Call 15.00 1/15 No 2.50 2.70 2.63 -9.77 -78.79% 6,029 1,343 0.70 0.59 5 38 None
TSLA Options Chain 376.37 Call 420.00 10/16 No 8.55 8.75 8.73 +4.20 +92.72% 6,019 3,562 0.44 0.27 8 58 None
ORCL Options Chain 145.75 Call 167.50 9/11 Yes 3.85 4.30 4.35 +2.03 +87.50% 6,015 1,534 0.97 0.31 9 60 None
GPRO Options Chain 1.69 Call 2.00 1/15 No 0.20 0.25 0.25 -0.25 -50.00% 5,907 38,745 1.16 0.46 9 17 None
SU Options Chain 68.98 Call 60.00 9/18 No 8.10 8.50 8.80 +1.10 +14.29% 5,893 1,715 0.48 1.00 13 74 None
NVDA Options Chain 224.41 Put 210.00 9/18 No 1.01 1.05 1.03 -0.57 -35.63% 5,865 47,883 0.37 -0.11 13 58 None
SPCX Options Chain 140.51 Call 185.00 9/25 No 0.68 0.72 0.69 +0.44 +176.00% 5,832 296 0.57 0.07 5 35 None
MSTR Options Chain 123.19 Call 160.00 9/11 No 2.50 2.58 2.54 +2.37 +1,394.12% 5,826 492 0.88 0.25 4 54 None
PYPL Options Chain 54.67 Call 56.00 9/11 No 1.45 1.60 1.54 +0.77 +100.00% 5,807 1,306 0.35 0.60 14 60 None
NVDA Options Chain 224.41 Put 195.00 10/16 No 1.51 1.54 1.54 -0.38 -19.80% 5,778 38,899 0.39 -0.13 13 58 None
UBER Options Chain 75.96 Call 77.00 9/11 No 1.21 1.38 1.27 -0.29 -18.59% 5,758 1,581 0.39 0.42 8 54 None
PCG Options Chain 13.33 Call 20.00 1/15 Yes 0.52 0.80 0.56 +0.26 +86.67% 5,745 10,901 0.65 0.20 9 49 None
PBR Options Chain 20.86 Call 25.00 1/15 No 0.69 0.73 0.72 -0.12 -14.29% 5,685 26,792 0.43 0.25 18 54 None
SPCX Options Chain 140.51 Put 115.00 12/18 No 4.00 4.20 4.00 -1.23 -23.52% 5,674 14,676 0.57 -0.16 5 35 None
NVDA Options Chain 224.41 Call 245.00 10/16 No 4.60 4.70 4.70 +1.21 +34.67% 5,644 30,155 0.33 0.30 13 58 None
NVDA Options Chain 224.41 Put 220.00 10/02 No 4.70 4.85 4.78 -1.41 -22.78% 5,636 3,093 0.34 -0.32 13 58 None
NU Options Chain 15.40 Call 17.00 11/20 No 0.83 0.85 0.83 +0.09 +12.17% 5,608 13,899 0.45 0.40 11 50 None
NOK Options Chain 9.84 Call 20.00 1/15 Yes 0.11 0.12 0.11 -0.02 -15.39% 5,605 134,240 0.70 0.08 12 46 None
NVDA Options Chain 224.41 Put 215.00 9/18 No 1.66 1.72 1.69 -0.90 -34.75% 5,585 19,802 0.35 -0.18 13 58 None
DJT Options Chain 9.48 Call 11.00 10/16 No 0.47 0.49 0.47 +0.09 +23.69% 5,577 516 0.75 0.34 3 16 None
NVDA Options Chain 224.41 Put 220.00 9/18 No 2.74 2.83 2.78 -1.37 -33.02% 5,574 20,981 0.34 -0.28 13 58 None
SPCX Options Chain 140.51 Call 160.00 10/16 No 6.50 6.60 6.60 +3.20 +94.12% 5,567 19,998 0.51 0.39 5 35 None
META Options Chain 592.85 Call 620.00 10/16 No 26.10 26.70 26.35 +7.30 +38.32% 5,563 8,937 0.35 0.49 10 67 None
NOK Options Chain 9.84 Call 11.00 9/11 No 0.04 0.05 0.04 0.00 0.00% 5,554 4,269 0.63 0.11 12 46 None
MSTR Options Chain 123.19 Call 144.00 9/11 No 7.15 7.45 7.34 +6.67 +995.53% 5,553 91 0.80 0.55 4 54 None
SPCX Options Chain 140.51 Call 150.00 10/16 No 10.35 10.60 10.50 +4.40 +72.14% 5,539 15,215 0.51 0.54 5 35 None
PSKY Options Chain 10.97 Put 10.00 9/18 No 0.10 0.15 0.11 -0.01 -8.34% 5,524 16,579 0.55 -0.15 3 17 None
HPE Options Chain 51.83 Call 60.00 9/18 No 0.62 0.85 0.85 -0.33 -27.97% 5,519 12,387 0.60 0.21 8 52 None
TSLA Options Chain 376.37 Call 375.00 9/11 No 10.80 11.05 10.93 +7.33 +203.62% 5,512 3,219 0.45 0.54 8 58 None
IREN Options Chain 39.60 Call 55.00 10/16 No 1.23 1.30 1.28 +0.35 +37.64% 5,503 3,040 0.84 0.22 8 43 None
INTC Options Chain 90.05 Call 115.00 10/16 No 1.67 1.77 1.72 +0.36 +26.48% 5,500 5,361 0.62 0.18 6 54 None
MU Options Chain 956.08 Call 1,000.00 9/18 No 25.60 26.10 26.00 +1.19 +4.80% 5,497 10,729 0.54 0.38 17 75 None
INTC Options Chain 90.05 Put 83.00 9/11 No 0.38 0.42 0.41 -0.30 -42.26% 5,493 6,053 0.56 -0.11 6 54 None
NVDA Options Chain 224.41 Put 230.00 9/11 No 4.95 5.05 5.05 -2.85 -36.08% 5,490 1,089 0.31 -0.56 13 58 None
PLTR Options Chain 169.46 Put 175.00 9/11 No 2.02 2.12 2.09 -6.14 -74.61% 5,453 1,266 0.47 -0.26 12 52 None
SMCI Options Chain 37.87 Call 42.00 9/18 No 0.73 0.78 0.76 +0.13 +20.64% 5,451 4,367 0.69 0.25 19 57 None
RBLX Options Chain 40.63 Call 47.00 9/25 No 0.64 0.89 0.73 +0.24 +48.98% 5,447 48 0.60 0.22 4 45 None
NVDA Options Chain 224.41 Put 225.00 10/16 No 8.45 8.55 8.55 -1.65 -16.18% 5,442 6,407 0.34 -0.41 13 58 None
RKT Options Chain 13.56 Call 16.00 9/18 No 0.10 0.16 0.13 +0.07 +116.67% 5,420 28,504 0.56 0.13 6 55 None
NVDA Options Chain 224.41 Put 207.50 9/11 No 0.27 0.29 0.27 -0.28 -50.91% 5,413 2,382 0.40 -0.08 13 58 None
PBR Options Chain 20.86 Put 16.00 3/19 No 0.52 0.64 0.58 -0.01 -1.70% 5,402 15,100 0.41 -0.17 18 54 None
SPCX Options Chain 140.51 Put 140.00 9/18 No 2.25 2.32 2.25 -2.85 -55.89% 5,402 26,649 0.51 -0.24 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
SPCX Options Chain 140.51 Put 132.00 9/18 No 0.90 0.95 0.93 -1.24 -57.15% 5,345 5,713 0.54 -0.13 5 35 None
WMT Options Chain 106.00 Call 117.00 9/11 No 0.00 0.11 0.04 -0.01 -20.00% 5,303 12,021 0.26 0.01 8 56 None
PCG Options Chain 13.33 Call 22.00 9/17 Yes 0.63 0.99 0.84 +0.26 +44.83% 5,272 3 0.48 0.23 9 49 None
TSLA Options Chain 376.37 Call 370.00 9/09 No 11.75 12.10 11.96 +8.39 +235.02% 5,266 1,319 0.43 0.64 8 58 None
ORCL Options Chain 145.75 Call 160.00 10/16 Yes 10.75 11.10 10.84 +3.29 +43.58% 5,258 6,800 0.63 0.48 9 60 None
TSLA Options Chain 376.37 Call 410.00 9/09 No 1.00 1.03 1.01 +0.65 +180.56% 5,257 1,837 0.49 0.08 8 58 None
TSLA Options Chain 376.37 Put 310.00 9/09 No 0.13 0.15 0.14 -0.13 -48.15% 5,254 256 0.69 0.00 8 58 None
MSTR Options Chain 123.19 Put 140.00 9/11 No 4.40 4.50 4.47 -13.77 -75.50% 5,249 810 0.79 -0.36 4 54 None
NIO Options Chain 3.86 Put 3.00 1/15 No 0.12 0.15 0.14 +0.01 +7.70% 5,248 72,331 0.55 -0.17 9 -11 None
TSLA Options Chain 376.37 Call 420.00 9/09 No 0.60 0.62 0.61 +0.36 +144.00% 5,229 2,950 0.53 0.04 8 58 None
TSLA Options Chain 376.37 Put 350.00 9/09 No 1.04 1.08 1.07 -3.78 -77.94% 5,229 1,101 0.46 -0.09 8 58 None
GPRO Options Chain 1.69 Call 3.00 9/18 No 0.05 0.10 0.05 -0.14 -73.69% 5,226 13,748 3.18 0.04 9 17 None
MSTR Options Chain 123.19 Call 155.00 9/11 No 3.45 3.60 3.50 +3.24 +1,246.16% 5,219 1,343 0.85 0.32 4 54 None
TSLA Options Chain 376.37 Call 360.00 9/18 No 23.15 23.65 23.58 +12.28 +108.68% 5,207 8,010 0.44 0.71 8 58 None
HOOD Options Chain 106.99 Call 140.00 9/18 No 2.20 2.25 2.23 +1.99 +829.17% 5,194 9,578 0.70 0.23 12 54 None
SMCI Options Chain 37.87 Call 43.00 9/18 No 0.55 0.61 0.59 +0.12 +25.54% 5,177 6,467 0.70 0.21 19 57 None
WMT Options Chain 106.00 Call 125.00 10/16 No 0.16 0.19 0.16 +0.03 +23.08% 5,169 10,483 0.24 0.05 8 56 None
NIO Options Chain 3.86 Call 4.00 9/11 No 0.05 0.06 0.06 -0.01 -14.29% 5,159 4,421 0.49 0.31 9 -11 None
HOOD Options Chain 106.99 Call 120.00 10/16 No 13.20 13.65 13.55 +8.90 +191.40% 5,155 10,368 0.63 0.62 12 54 None
SPCX Options Chain 140.51 Call 170.00 9/11 No 0.38 0.40 0.39 +0.30 +333.34% 5,137 2,346 0.57 0.07 5 35 None
INGM Options Chain 27.69 Call 30.00 9/18 No 0.50 0.60 0.55 +0.25 +83.34% 5,097 82 0.50 0.32 4 15 None
HPQ Options Chain 31.99 Call 35.00 10/16 No 0.80 0.95 0.93 -0.10 -9.71% 5,094 3,061 0.47 0.29 12 55 None
TSLA Options Chain 376.37 Put 360.00 9/18 No 6.30 6.40 6.35 -7.27 -53.38% 5,093 7,873 0.44 -0.29 8 58 None
PLTR Options Chain 169.46 Call 200.00 9/11 No 0.62 0.66 0.63 +0.49 +350.00% 5,091 3,926 0.48 0.10 12 52 None
SOFI Options Chain 17.85 Put 17.00 9/11 No 0.07 0.08 0.07 -0.10 -58.83% 5,085 6,813 0.49 -0.12 10 46 None
FRVO Options Chain 17.15 Call 60.00 9/18 No 0.00 0.10 0.05 0.00 0.00% 5,082 515 2.87 0.00 3 18 None
NVDA Options Chain 224.41 Put 222.50 9/09 No 1.09 1.13 1.10 -1.61 -59.41% 5,077 1,649 0.29 -0.25 13 58 None
SPCX Options Chain 140.51 Call 152.50 9/11 No 3.25 3.35 3.35 +2.60 +346.67% 5,072 1,368 0.51 0.42 5 35 None
KHC Options Chain 26.26 Call 22.50 9/18 No 2.81 3.05 2.95 -0.98 -24.94% 5,062 2,530 0.68 1.00 7 57 None
XP Options Chain 19.95 Call 24.00 11/20 No 0.55 0.85 0.65 +0.12 +22.65% 5,062 29 0.51 0.27 13 50 None
HPQ Options Chain 31.99 Put 32.00 9/18 No 1.07 1.31 1.25 +0.02 +1.63% 5,061 1,044 0.38 -0.53 12 55 None
SPCX Options Chain 140.51 Call 165.00 9/18 No 1.65 1.71 1.69 +1.19 +238.00% 5,049 16,694 0.53 0.20 5 35 None
RIVN Options Chain 15.61 Call 17.50 12/18 No 1.54 1.60 1.55 +0.13 +9.16% 5,049 7,107 0.62 0.46 7 37 None
KHC Options Chain 26.26 Call 20.00 9/18 No 4.65 5.55 5.45 -0.40 -6.84% 5,045 251 1.09 1.00 7 57 None
PDD Options Chain 82.25 Put 100.00 9/18 No 16.35 20.25 18.19 +2.15 +13.41% 5,042 749 1.13 -1.00 13 50 None
LEN Options Chain 83.58 Put 82.00 9/25 Yes 2.35 2.60 2.45 -0.05 -2.00% 5,041 25 0.45 -0.36 13 54 None
QS Options Chain 5.45 Call 5.00 1/21 Yes 2.10 2.41 2.22 -0.03 -1.34% 5,034 8,420 0.80 0.74 10 20 None
CRML Options Chain 7.39 Call 10.00 11/20 No 0.55 0.70 0.65 +0.05 +8.34% 5,034 15,958 1.04 0.32 3 16 None
CRML Options Chain 7.39 Call 10.00 9/18 No 0.05 0.15 0.09 +0.01 +12.50% 5,030 10,974 1.18 0.05 3 16 None
DVN Options Chain 48.81 Put 47.50 9/18 No 0.63 0.82 0.73 -0.02 -2.67% 5,030 2,963 0.32 -0.33 13 64 None
SIRI Options Chain 29.70 Put 29.50 9/18 No 0.10 0.90 0.53 -0.13 -19.70% 5,025 2 0.27 -0.41 11 61 None
PTEN Options Chain 13.15 Put 12.00 10/16 No 0.45 0.85 0.60 +0.05 +9.10% 5,025 8 0.55 -0.36 7 39 None
HOOD Options Chain 106.99 Call 125.00 9/18 No 6.60 6.85 6.69 +5.72 +589.70% 5,024 5,631 0.67 0.52 12 54 None
PLTR Options Chain 169.46 Call 182.50 9/11 No 4.95 5.15 5.10 +4.07 +395.15% 5,019 5,336 0.46 0.52 12 52 None
PLTR Options Chain 169.46 Call 190.00 9/11 No 2.17 2.28 2.25 +1.88 +508.11% 5,016 3,259 0.46 0.29 12 52 None
MSFT Options Chain 496.82 Call 420.00 11/20 No 95.95 98.85 101.55 +12.23 +13.70% 5,015 26,382 0.36 0.91 14 72 None
SNAP Options Chain 5.60 Put 7.00 1/21 No 2.35 2.47 2.41 -0.03 -1.23% 5,015 6,576 0.68 -0.41 8 31 None
RSI Options Chain 26.17 Put 30.00 10/16 No 3.60 3.90 3.88 +0.28 +7.78% 5,010 49,455 0.45 -0.74 13 46 None
CRML Options Chain 7.39 Put 10.00 11/20 No 3.20 3.80 3.29 -0.20 -5.74% 5,010 9,900 1.16 -0.68 3 16 None
TSLA Options Chain 376.37 Call 377.50 9/09 No 7.85 8.05 7.90 +5.77 +270.90% 5,007 284 0.44 0.49 8 58 None
DGXX Options Chain 3.67 Call 6.00 10/16 No 0.05 0.10 0.08 -0.02 -20.00% 5,006 10,332 1.03 0.07 3 14 None
MU Options Chain 956.08 Put 665.00 9/11 No 0.04 0.13 0.08 -0.09 -52.95% 5,006 148 0.88 0.00 17 75 None
CRML Options Chain 7.39 Put 10.00 9/18 No 2.40 3.10 2.74 -0.21 -7.12% 5,001 8,063 1.98 -0.95 3 16 None
NIO Options Chain 3.86 Put 2.00 12/15 No 0.07 0.31 0.31 +0.03 +10.72% 5,001 4,353 0.53 -0.09 9 -11 None
PSKY Options Chain 10.97 Put 8.00 9/18 No 0.01 0.10 0.01 -0.01 -50.00% 5,000 7,419 0.99 0.00 3 17 None
MARA Options Chain 10.47 Call 12.00 9/18 No 0.62 0.65 0.65 +0.40 +160.00% 4,994 27,379 0.86 0.46 5 40 None
XPEV Options Chain 11.15 Put 15.00 9/18 No 3.75 4.00 3.90 -0.10 -2.50% 4,992 1,597 1.14 -1.00 12 41 None
LUV Options Chain 38.61 Put 52.50 9/18 No 13.30 14.35 13.62 -0.28 -2.02% 4,983 1,668 1.28 -1.00 12 61 None
CRWV Options Chain 84.38 Call 85.00 9/11 No 2.98 3.10 3.02 +1.24 +69.67% 4,973 599 0.65 0.50 3 21 None
TSLA Options Chain 376.37 Put 360.00 10/16 No 13.60 13.80 13.65 -7.34 -34.97% 4,968 4,987 0.43 -0.34 8 58 None
LULU Options Chain 120.07 Put 350.00 12/18 Yes 226.80 230.10 228.15 -1.55 -0.68% 4,966 637 1.31 -1.00 13 53 None
MCD Options Chain 260.95 Put 285.00 9/18 No 24.15 25.95 27.10 +3.17 +13.25% 4,962 1,040 0.36 -0.98 12 66 None
SOFI Options Chain 17.85 Put 18.00 9/11 No 0.26 0.28 0.28 -0.30 -51.73% 4,960 3,256 0.45 -0.30 10 46 None
NBIS Options Chain 210.63 Call 220.00 9/11 No 5.40 5.75 5.60 +1.20 +27.28% 4,950 1,167 0.73 0.37 3 22 None
JD Options Chain 27.83 Put 32.00 9/18 No 3.20 5.40 4.55 +0.41 +9.91% 4,948 3,299 1.18 -0.99 15 52 None
FCEL Options Chain 14.40 Call 17.00 9/18 No 0.30 0.50 0.38 +0.01 +2.71% 4,940 323 0.99 0.26 9 35 None
NVDA Options Chain 224.41 Call 325.00 12/18 No 0.98 1.09 1.05 +0.20 +23.53% 4,911 1,518 0.38 0.05 13 58 None
SMCI Options Chain 37.87 Call 36.00 9/18 No 3.00 3.25 3.00 +0.40 +15.39% 4,889 28,982 0.68 0.67 19 57 None
TSLA Options Chain 376.37 Call 450.00 10/16 No 4.25 4.40 4.35 +2.07 +90.79% 4,858 6,647 0.46 0.15 8 58 None
TTD Options Chain 15.09 Put 27.50 9/18 No 12.20 13.55 13.26 -0.49 -3.57% 4,847 2,737 3.14 -1.00 12 41 None
GOOG Options Chain 334.85 Call 380.00 11/20 Yes 7.85 8.45 8.00 +1.20 +17.65% 4,843 1,782 0.33 0.27 11 65 None
NVDA Options Chain 224.41 Call 225.00 10/16 No 12.80 13.00 12.89 +2.35 +22.30% 4,837 20,658 0.34 0.59 13 58 None
INTC Options Chain 90.05 Call 94.00 9/09 No 1.34 1.42 1.37 +0.32 +30.48% 4,825 4,541 0.49 0.36 6 54 None
PDD Options Chain 82.25 Put 130.00 1/15 No 46.30 49.70 46.06 +0.72 +1.59% 4,822 1,015 0.64 -0.97 13 50 None
NFLX Options Chain 82.73 Put 100.00 9/18 No 16.05 18.70 17.45 -2.52 -12.62% 4,806 497 0.95 -0.99 9 63 None
TDS Options Chain 37.82 Call 40.00 9/18 No 0.25 0.30 0.29 +0.24 +480.00% 4,790 124 0.38 0.20 17 55 None
NVDA Options Chain 224.41 Call 227.50 9/18 No 6.50 6.70 6.60 +1.95 +41.94% 4,778 12,641 0.33 0.54 13 58 None
SMCI Options Chain 37.87 Call 40.00 9/11 No 0.68 0.72 0.69 +0.13 +23.22% 4,777 3,697 0.66 0.31 19 57 None
MSTR Options Chain 123.19 Call 140.00 9/18 No 11.55 11.90 11.52 +9.30 +418.92% 4,776 7,450 0.78 0.62 4 54 None
PL Options Chain 19.99 Call 24.00 9/18 Yes 0.65 0.95 0.74 -0.38 -33.93% 4,771 13,831 1.60 0.24 2 39 None
TSLA Options Chain 376.37 Call 410.00 9/11 No 1.70 1.74 1.73 +1.10 +174.61% 4,763 1,072 0.49 0.14 8 58 None
IREN Options Chain 39.60 Put 21.00 9/18 No 0.01 0.03 0.03 +0.01 +50.00% 4,757 1,497 1.42 0.00 8 43 None
TSLA Options Chain 376.37 Call 375.00 9/18 No 14.35 14.65 14.46 +8.36 +137.05% 4,734 7,405 0.44 0.54 8 58 None
TSLA Options Chain 376.37 Call 400.00 10/16 No 13.65 13.85 13.73 +6.25 +83.56% 4,732 11,725 0.43 0.38 8 58 None
MU Options Chain 956.08 Call 950.00 9/11 No 32.95 34.80 34.00 +0.62 +1.86% 4,719 1,154 0.52 0.57 17 75 None
INTC Options Chain 90.05 Put 80.00 10/16 No 2.31 2.37 2.35 -0.26 -9.97% 4,719 27,908 0.57 -0.21 6 54 None
TSLA Options Chain 376.37 Call 450.00 9/18 No 0.89 0.92 0.92 +0.48 +109.10% 4,709 20,998 0.53 0.07 8 58 None
NVDA Options Chain 224.41 Call 270.00 10/16 No 1.00 1.04 1.02 +0.34 +50.00% 4,699 18,071 0.34 0.10 13 58 None
NVDA Options Chain 224.41 Put 185.00 9/11 No 0.10 0.11 0.10 -0.03 -23.08% 4,695 4,127 0.66 0.00 13 58 None
HOOD Options Chain 106.99 Put 121.00 9/11 No 3.10 3.30 3.25 -11.20 -77.51% 4,646 2 0.67 -0.36 12 54 None
PLTR Options Chain 169.46 Put 170.00 9/11 No 1.04 1.08 1.06 -4.04 -79.22% 4,645 2,977 0.49 -0.15 12 52 None
NVDA Options Chain 224.41 Call 245.00 10/23 No 4.85 6.15 5.56 % 4,640 0 0.33 0.32 13 58 None
VZ Options Chain 50.22 Call 54.00 10/09 No 0.16 0.58 0.26 % 4,615 0 0.24 0.13 10 74 None
SPCX Options Chain 140.51 Call 140.00 9/18 No 11.95 12.45 12.21 +6.16 +101.82% 4,615 18,858 0.52 0.76 5 35 None
SPCX Options Chain 140.51 Call 170.00 10/16 No 3.95 4.05 4.05 +2.11 +108.77% 4,605 7,020 0.52 0.27 5 35 None
CRWV Options Chain 84.38 Call 150.00 1/21 No 15.90 16.30 16.35 +1.82 +12.53% 4,601 32,752 0.75 0.44 3 21 None
INTC Options Chain 90.05 Call 110.00 9/18 No 0.47 0.50 0.47 +0.12 +34.29% 4,590 58,788 0.64 0.09 6 54 None
SPCX Options Chain 140.51 Call 230.00 6/17 No 10.20 10.85 10.60 +2.90 +37.67% 4,559 473 0.56 0.29 5 35 None
TSLA Options Chain 376.37 Call 405.00 9/18 No 4.60 4.70 4.65 +3.05 +190.63% 4,557 4,908 0.46 0.24 8 58 None
SLF Options Chain 80.79 Call 85.00 9/18 No 0.10 0.15 0.12 0.00 0.00% 4,545 7 0.18 0.08 14 72 None
F Options Chain 14.14 Put 9.85 1/15 Yes 0.08 0.09 0.08 -0.02 -20.00% 4,540 37,496 0.42 -0.06 9 48 None
SOFI Options Chain 17.85 Put 17.50 9/11 No 0.14 0.15 0.14 -0.20 -58.83% 4,538 3,049 0.47 -0.18 10 46 None
PLTR Options Chain 169.46 Put 155.00 9/18 No 0.55 0.64 0.59 -1.23 -67.59% 4,530 12,992 0.55 -0.05 12 52 None
NVDA Options Chain 224.41 Call 340.00 9/18 No 0.00 0.02 0.01 0.00 0.00% 4,506 7,102 0.68 0.00 13 58 None
VSXY Options Chain 86.95 Call 75.00 9/18 Yes 2.50 3.00 2.80 -11.10 -79.86% 4,505 360 0.54 0.47 5 51 None
NVDA Options Chain 224.41 Call 210.00 9/18 No 19.55 19.80 19.65 +3.53 +21.90% 4,504 63,883 0.37 0.89 13 58 None
F Options Chain 14.14 Put 13.00 1/15 Yes 0.56 0.59 0.58 -0.11 -15.95% 4,502 17,292 0.36 -0.27 9 48 None
HOOD Options Chain 106.99 Call 130.00 9/18 No 4.60 4.80 4.67 +4.08 +691.53% 4,502 6,810 0.68 0.41 12 54 None
PLTR Options Chain 169.46 Call 180.00 9/18 No 8.25 8.55 8.39 +5.59 +199.65% 4,484 12,906 0.47 0.58 12 52 None
TSLA Options Chain 376.37 Put 372.50 9/09 No 6.30 6.45 6.36 -15.74 -71.23% 4,477 23 0.43 -0.41 8 58 None
INTC Options Chain 90.05 Put 84.00 9/18 No 1.21 1.29 1.18 -0.49 -29.35% 4,476 987 0.56 -0.20 6 54 None
MARA Options Chain 10.47 Call 12.50 9/11 No 0.25 0.27 0.26 +0.20 +333.34% 4,474 2,773 0.85 0.29 5 40 None
INTC Options Chain 90.05 Call 110.00 11/20 Yes 5.15 5.30 5.21 +0.71 +15.78% 4,467 27,924 0.65 0.33 6 54 None
NVDA Options Chain 224.41 Call 260.00 10/16 No 1.87 1.91 1.90 +0.57 +42.86% 4,464 31,214 0.33 0.16 13 58 None
MU Options Chain 956.08 Call 1,200.00 10/16 Yes 18.75 19.35 18.92 +1.52 +8.74% 4,462 5,132 0.63 0.18 17 75 None
RBLX Options Chain 40.63 Call 43.00 9/25 No 1.50 1.97 1.83 +0.13 +7.65% 4,461 4,481 0.56 0.44 4 45 None
KEEL Options Chain 3.11 Call 4.00 9/18 No 0.06 0.09 0.07 +0.02 +40.00% 4,452 14,479 0.98 0.23 6 34 None
SPCX Options Chain 140.51 Call 180.00 9/25 No 0.91 0.97 0.93 +0.62 +200.00% 4,446 1,261 0.56 0.10 5 35 None
GRRR Options Chain 13.72 Put 10.00 3/19 No 2.35 2.50 2.45 +0.25 +11.37% 4,431 15,035 1.12 -0.26 12 31 None
PDD Options Chain 82.25 Put 115.00 1/15 No 31.45 35.20 33.00 +4.32 +15.07% 4,431 1,605 0.56 -0.92 13 50 None
HOOD Options Chain 106.99 Call 120.00 9/11 No 7.45 7.75 7.60 +6.91 +1,001.45% 4,424 4,373 0.67 0.68 12 54 None
WMT Options Chain 106.00 Call 108.00 9/11 No 1.51 1.63 1.54 +0.85 +123.19% 4,422 1,480 0.20 0.57 8 56 None
INTC Options Chain 90.05 Call 110.00 10/02 No 1.31 1.40 1.35 +0.30 +28.58% 4,420 16,842 0.61 0.17 6 54 None
IREN Options Chain 39.60 Put 35.00 1/15 No 4.75 5.00 4.82 -0.48 -9.06% 4,409 16,912 0.87 -0.27 8 43 None
IREN Options Chain 39.60 Put 40.00 1/15 No 7.30 7.55 7.40 -0.60 -7.50% 4,408 17,836 0.88 -0.35 8 43 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
HOOD Options Chain 106.99 Call 140.00 10/16 No 5.75 6.00 5.90 +4.31 +271.07% 4,393 2,303 0.66 0.35 12 54 None
NVDA Options Chain 224.41 Call 230.00 9/14 No 3.90 4.05 4.05 +1.55 +62.00% 4,393 7,902 0.29 0.46 13 58 None
TSLA Options Chain 376.37 Call 365.00 9/09 No 15.05 15.40 15.50 +10.50 +210.00% 4,389 4,281 0.43 0.72 8 58 None
MRVL Options Chain 206.48 Call 220.00 9/11 No 2.82 3.35 2.93 +0.28 +10.57% 4,383 2,161 0.57 0.27 14 62 None
CRWV Options Chain 84.38 Put 70.00 10/16 No 2.23 2.28 2.25 -0.75 -25.00% 4,369 20,956 0.71 -0.18 3 21 None
MSTR Options Chain 123.19 Call 141.00 9/11 No 8.60 9.00 8.56 +7.74 +943.91% 4,368 323 0.79 0.62 4 54 None
ORCL Options Chain 145.75 Call 160.00 9/18 Yes 7.50 7.85 7.60 +3.00 +65.22% 4,347 21,202 0.80 0.44 9 60 None
KEEL Options Chain 3.11 Call 3.50 9/18 No 0.17 0.19 0.21 +0.09 +75.00% 4,343 707 0.90 0.45 6 34 None
NVDA Options Chain 224.41 Call 240.00 3/19 No 22.45 23.15 22.91 +2.16 +10.41% 4,337 14,141 0.38 0.52 13 58 None
IREN Options Chain 39.60 Put 35.00 10/16 No 1.67 1.78 1.67 -0.49 -22.69% 4,334 8,173 0.82 -0.21 8 43 None
ORCL Options Chain 145.75 Put 140.00 10/16 Yes 6.35 6.65 6.30 -3.04 -32.55% 4,327 7,413 0.62 -0.29 9 60 None
SHOP Options Chain 142.14 Call 160.00 9/18 No 1.20 1.30 1.20 +0.50 +71.43% 4,326 82,020 0.46 0.16 11 56 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
IBRX Options Chain 7.95 Call 6.00 9/18 No 1.95 2.35 2.20 +0.20 +10.00% 4,318 3,987 1.57 0.99 6 34 None
TSLA Options Chain 376.37 Put 350.00 9/18 No 3.75 3.80 3.78 -4.94 -56.66% 4,316 12,946 0.44 -0.20 8 58 None
NOK Options Chain 9.84 Call 11.00 9/25 No 0.15 0.17 0.15 -0.02 -11.77% 4,316 17,174 0.56 0.22 12 46 None
CRWV Options Chain 84.38 Call 90.00 9/11 No 1.31 1.36 1.34 +0.58 +76.32% 4,306 1,994 0.66 0.28 3 21 None
TSLA Options Chain 376.37 Call 405.00 9/11 No 2.23 2.28 2.27 +1.54 +210.96% 4,291 2,134 0.48 0.17 8 58 None
NIO Options Chain 3.86 Put 3.50 1/15 No 0.27 0.30 0.29 -0.01 -3.34% 4,290 32,951 0.53 -0.30 9 -11 None
HOOD Options Chain 106.99 Call 130.00 10/16 No 8.70 9.15 9.07 +6.46 +247.51% 4,288 4,685 0.65 0.48 12 54 None
SPCX Options Chain 140.51 Put 138.00 9/11 No 0.84 0.87 0.86 -1.84 -68.15% 4,284 1,975 0.53 -0.14 5 35 None
MARA Options Chain 10.47 Call 11.50 9/18 No 0.83 0.88 0.94 +0.59 +168.58% 4,284 2,921 0.86 0.56 5 40 None
IREN Options Chain 39.60 Put 37.00 2/19 No 6.60 6.95 6.74 -0.76 -10.14% 4,281 4,325 0.89 -0.30 8 43 None
GOOGL Options Chain 337.12 Call 350.00 9/18 No 4.30 4.50 4.40 +1.30 +41.94% 4,274 19,809 0.26 0.36 15 73 None
TSLA Options Chain 376.37 Put 380.00 9/18 No 15.05 15.20 15.20 -11.95 -44.02% 4,272 8,248 0.44 -0.52 8 58 None
WULF Options Chain 16.23 Call 17.00 9/11 No 0.42 0.49 0.48 +0.33 +220.00% 4,271 1,855 0.81 0.35 2 38 None
NOK Options Chain 9.84 Put 9.00 3/19 Yes 1.11 1.14 1.15 +0.02 +1.77% 4,269 12,929 0.57 -0.33 12 46 None
NVDA Options Chain 224.41 Call 245.00 9/11 No 0.32 0.35 0.35 +0.14 +66.67% 4,257 6,559 0.32 0.10 13 58 None
SPCX Options Chain 140.51 Call 180.00 10/16 No 2.46 2.55 2.48 +1.38 +125.46% 4,256 11,680 0.53 0.18 5 35 None
FRMI Options Chain 4.86 Call 6.00 10/09 No 0.20 0.35 0.30 +0.06 +25.00% 4,252 31 1.01 0.31 3 15 None
NVDA Options Chain 224.41 Put 202.50 9/09 No 0.11 0.12 0.11 -0.09 -45.00% 4,246 608 0.48 -0.01 13 58 None
HUT Options Chain 80.68 Call 120.00 9/25 No 0.33 1.36 1.00 +0.52 +108.34% 4,243 3,161 0.87 0.10 5 47 None
PLTR Options Chain 169.46 Put 170.00 9/18 No 2.28 2.40 2.37 -4.48 -65.41% 4,241 8,239 0.49 -0.22 12 52 None
MMM Options Chain 168.75 Call 170.00 9/25 No 3.00 3.55 3.22 -0.91 -22.04% 4,241 13 0.25 0.44 9 65 None
HPE Options Chain 51.83 Call 55.00 10/16 No 3.60 4.10 3.90 +0.26 +7.15% 4,232 2,749 0.57 0.51 8 52 None
NIO Options Chain 3.86 Put 4.00 11/20 No 0.41 0.46 0.44 +0.02 +4.77% 4,230 33,100 0.53 -0.50 9 -11 None
NVDA Options Chain 224.41 Put 240.00 3/19 No 29.20 29.70 29.44 -1.74 -5.59% 4,229 3,048 0.38 -0.48 13 58 None
ONDS Options Chain 7.61 Call 9.00 9/18 No 0.09 0.10 0.09 0.00 0.00% 4,222 21,928 0.75 0.17 9 38 None
HOOD Options Chain 106.99 Call 115.00 9/18 No 12.35 12.65 12.50 +9.93 +386.39% 4,213 10,354 0.66 0.76 12 54 None