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
OWL Options Chain 10.50 Put 12.00 11/20 No 1.90 2.05 2.02 +0.32 +18.83% 91,094 800 0.47 -0.74 7 53 None
OWL Options Chain 10.50 Put 12.00 9/18 No 1.50 1.65 1.60 +0.14 +9.59% 90,096 92,536 1.01 -1.00 7 53 None
NVDA Options Chain 218.26 Call 215.00 9/18 No 1.69 1.74 1.72 -3.88 -69.29% 75,787 29,558 0.37 0.32 12 58 None
NVDA Options Chain 218.26 Call 230.00 11/20 No 7.10 7.20 7.10 -2.85 -28.65% 74,676 32,205 0.37 0.34 12 58 None
NVDA Options Chain 218.26 Call 275.00 11/20 No 1.04 1.09 1.07 -0.53 -33.13% 71,820 10,999 0.39 0.07 12 58 None
MRK Options Chain 144.85 Call 100.00 9/18 No 44.40 45.70 44.55 +0.50 +1.14% 68,629 15,157 2.08 1.00 9 59 None
NVDA Options Chain 218.26 Call 220.00 9/18 No 0.62 0.63 0.63 -2.22 -77.90% 56,761 47,698 0.37 0.16 12 58 None
SPCX Options Chain 151.21 Call 155.00 9/18 No 1.27 1.29 1.27 -1.35 -51.53% 55,224 56,918 0.59 0.24 5 35 None
NVDA Options Chain 218.26 Call 215.00 9/16 No 0.85 0.88 0.86 -4.03 -82.42% 46,354 1,097 0.37 0.25 12 58 None
NVDA Options Chain 218.26 Call 300.00 12/18 No 0.86 0.88 0.87 -0.35 -28.69% 41,778 66,772 0.39 0.05 12 58 None
PLTR Options Chain 172.94 Call 180.00 9/18 No 1.61 1.64 1.64 +1.04 +173.34% 40,074 20,040 0.55 0.27 11 52 None
WULF Options Chain 15.47 Call 25.00 3/19 No 1.38 1.50 1.50 -0.55 -26.83% 40,025 2,347 0.83 0.33 2 38 None
NVDA Options Chain 218.26 Call 245.00 12/18 No 5.60 5.80 5.75 -2.10 -26.76% 40,023 44,783 0.37 0.26 12 58 None
SPCX Options Chain 151.21 Call 150.00 9/18 No 2.81 2.84 2.82 -1.98 -41.25% 39,912 54,806 0.58 0.43 5 35 None
RKT Options Chain 13.18 Call 14.00 10/16 No 0.65 0.67 0.65 +0.07 +12.07% 39,641 5,007 0.54 0.44 6 54 None
WULF Options Chain 15.47 Call 15.00 3/19 No 3.95 4.10 4.04 -0.99 -19.69% 39,079 1,300 0.86 0.65 2 38 None
MO Options Chain 70.74 Call 67.50 9/18 No 2.94 3.35 3.15 +1.54 +95.66% 38,380 7,283 0.57 1.00 9 68 None
NVDA Options Chain 218.26 Call 212.50 9/16 No 1.65 1.69 1.67 -5.33 -76.15% 37,830 284 0.38 0.41 12 58 None
SOFI Options Chain 17.32 Call 18.00 9/18 No 0.25 0.26 0.26 +0.08 +44.45% 36,803 24,015 0.54 0.38 10 50 None
SPCX Options Chain 151.21 Call 165.00 9/18 No 0.22 0.23 0.22 -0.43 -66.16% 36,045 30,116 0.63 0.06 5 35 None
NVDA Options Chain 218.26 Put 210.00 9/18 No 2.84 2.89 2.88 +1.88 +188.00% 33,883 50,928 0.38 -0.44 12 58 None
NVDA Options Chain 218.26 Call 225.00 9/18 No 0.22 0.23 0.23 -0.99 -81.15% 33,523 77,122 0.39 0.07 12 58 None
SPCX Options Chain 151.21 Call 160.00 9/18 No 0.52 0.54 0.53 -0.80 -60.15% 31,648 40,244 0.60 0.12 5 35 None
NOK Options Chain 9.80 Call 12.00 10/16 No 0.13 0.16 0.15 -0.32 -68.09% 31,251 61,085 0.64 0.16 10 43 None
MTDR Options Chain 60.33 Call 70.00 3/19 No 3.70 4.10 3.80 -0.45 -10.59% 30,690 4 0.39 0.38 8 65 None
TSLA Options Chain 365.25 Put 360.00 9/18 No 7.00 7.10 7.04 +2.09 +42.23% 30,479 10,204 0.44 -0.51 8 57 None
MO Options Chain 70.74 Call 65.00 9/18 No 5.40 5.85 5.65 +1.72 +43.77% 29,283 4,957 0.92 1.00 9 68 None
NVDA Options Chain 218.26 Call 220.00 9/16 No 0.18 0.19 0.19 -1.89 -90.87% 28,890 4,867 0.38 0.07 12 58 None
NVDA Options Chain 218.26 Put 210.00 9/16 No 1.94 1.97 1.97 +1.36 +222.96% 28,882 4,020 0.39 -0.42 12 58 None
TSLA Options Chain 365.25 Call 360.00 9/16 No 4.35 4.45 4.40 -4.72 -51.76% 28,254 837 0.46 0.47 8 57 None
SPCX Options Chain 151.21 Call 152.50 9/18 No 1.92 1.94 1.92 -1.68 -46.67% 27,787 8,103 0.59 0.33 5 35 None
NFLX Options Chain 80.13 Call 80.00 9/18 No 1.44 1.47 1.44 +1.00 +227.28% 27,606 28,926 0.38 0.55 6 56 None
WMT Options Chain 109.08 Call 110.00 9/18 No 0.83 0.86 0.84 +0.49 +140.00% 26,946 20,202 0.26 0.40 8 55 None
TSLA Options Chain 365.25 Call 370.00 9/16 No 1.35 1.37 1.35 -2.76 -67.16% 25,042 3,283 0.47 0.20 8 57 None
TSLA Options Chain 365.25 Put 360.00 9/16 No 5.20 5.35 5.28 +1.74 +49.16% 24,702 1,387 0.45 -0.53 8 57 None
NOK Options Chain 9.80 Call 10.00 9/18 No 0.18 0.19 0.18 -0.99 -84.62% 24,454 64,263 0.77 0.36 10 43 None
TSLA Options Chain 365.25 Call 365.00 9/16 No 2.51 2.54 2.51 -3.79 -60.16% 24,336 1,736 0.47 0.32 8 57 None
NVDA Options Chain 218.26 Call 230.00 9/18 No 0.09 0.10 0.10 -0.36 -78.27% 24,301 94,912 0.42 0.03 12 58 None
NVDA Options Chain 218.26 Put 202.50 9/18 No 0.82 0.85 0.80 +0.45 +128.58% 23,562 7,740 0.42 -0.18 12 58 None
NVDA Options Chain 218.26 Put 200.00 9/18 No 0.54 0.56 0.54 +0.27 +100.00% 22,815 46,913 0.43 -0.14 12 58 None
PLTR Options Chain 172.94 Call 175.00 9/18 No 3.25 3.35 3.26 +1.93 +145.12% 22,099 18,900 0.55 0.45 11 52 None
WBD Options Chain 28.05 Call 28.00 9/18 No 0.31 0.39 0.35 -0.16 -31.38% 21,662 48,096 0.25 0.56 3 19 None
ONDS Options Chain 7.23 Call 8.00 12/18 No 0.95 1.03 0.97 0.00 0.00% 20,934 15,217 0.85 0.50 9 38 None
MRK Options Chain 144.85 Call 130.00 9/18 No 14.55 15.00 14.78 +0.78 +5.58% 20,649 3,557 0.84 1.00 9 59 None
MRK Options Chain 144.85 Call 135.00 9/18 No 9.30 10.10 9.92 +0.17 +1.75% 20,556 3,625 0.66 1.00 9 59 None
TSLA Options Chain 365.25 Call 362.50 9/16 No 3.30 3.40 3.35 -4.24 -55.87% 20,305 385 0.46 0.39 8 57 None
ONDS Options Chain 7.23 Put 10.00 9/18 No 2.71 2.82 2.77 +0.01 +0.37% 20,302 30,496 2.08 -1.00 9 38 None
ONDS Options Chain 7.23 Call 10.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 20,231 61,302 1.51 0.00 9 38 None
ONDS Options Chain 7.23 Put 8.00 12/18 No 1.60 1.83 1.68 -0.01 -0.60% 20,014 17,048 0.88 -0.50 9 38 None
PLTR Options Chain 172.94 Call 170.00 9/18 No 5.95 6.05 5.95 +3.19 +115.58% 19,617 22,913 0.55 0.65 11 52 None
SOFI Options Chain 17.32 Call 18.50 9/18 No 0.12 0.13 0.12 +0.03 +33.34% 19,549 10,546 0.55 0.22 10 50 None
META Options Chain 664.88 Call 700.00 9/18 No 2.33 2.40 2.40 +1.22 +103.39% 19,430 16,651 0.44 0.15 10 67 None
NVDA Options Chain 218.26 Put 190.00 9/18 No 0.15 0.17 0.17 +0.02 +13.34% 19,359 28,748 0.56 -0.03 12 58 None
NVDA Options Chain 218.26 Call 235.00 10/16 No 1.56 1.60 1.57 -1.38 -46.78% 19,320 27,858 0.33 0.17 12 58 None
MSFT Options Chain 495.63 Call 545.00 10/16 No 2.90 3.35 3.20 +1.12 +53.85% 19,089 19,371 0.24 0.17 11 66 None
NVDA Options Chain 218.26 Call 217.50 9/16 No 0.39 0.41 0.41 -2.94 -87.77% 19,013 845 0.37 0.14 12 58 None
NVDA Options Chain 218.26 Call 227.50 9/18 No 0.13 0.15 0.13 -0.63 -82.90% 18,812 20,889 0.40 0.05 12 58 None
WMB Options Chain 73.48 Put 65.00 10/30 No 0.50 0.75 0.60 % 18,750 0 0.31 -0.16 8 63 None
NVDA Options Chain 218.26 Put 205.00 9/18 No 1.26 1.30 1.27 +0.81 +176.09% 18,393 20,294 0.40 -0.24 12 58 None
TSLA Options Chain 365.25 Call 360.00 9/18 No 6.30 6.35 6.35 -4.38 -40.82% 18,321 7,573 0.45 0.49 8 57 None
NVDA Options Chain 218.26 Call 212.50 9/18 No 2.63 2.68 2.65 -4.85 -64.67% 18,305 1,907 0.38 0.44 12 58 None
ORCL Options Chain 144.32 Call 160.00 9/18 No 0.34 0.35 0.34 -1.21 -78.07% 18,184 26,491 0.66 0.09 8 60 None
PLTR Options Chain 172.94 Call 182.50 9/18 No 1.09 1.12 1.12 +0.70 +166.67% 17,973 2,583 0.55 0.21 11 52 None
SPCX Options Chain 151.21 Call 175.00 9/18 No 0.05 0.06 0.06 -0.15 -71.43% 17,679 24,899 0.72 0.01 5 35 None
MSFT Options Chain 495.63 Call 535.00 11/20 No 15.55 16.25 15.90 +2.90 +22.31% 17,204 1,742 0.30 0.37 11 66 None
MSFT Options Chain 495.63 Call 595.00 10/16 No 0.23 0.28 0.15 -0.04 -21.06% 17,085 17,413 0.25 0.01 11 66 None
NVDA Options Chain 218.26 Call 210.00 9/18 No 3.85 3.95 3.93 -5.37 -57.75% 17,069 58,281 0.38 0.56 12 58 None
MSFT Options Chain 495.63 Call 605.00 11/20 No 2.48 3.05 2.81 +0.49 +21.13% 17,062 1,199 0.30 0.10 11 66 None
NFLX Options Chain 80.13 Call 81.00 9/18 No 0.97 0.99 0.99 +0.71 +253.58% 17,054 5,904 0.38 0.43 6 56 None
SPCX Options Chain 151.21 Call 160.00 10/16 No 4.50 4.65 4.55 -1.49 -24.67% 16,784 23,783 0.50 0.34 5 35 None
ORCL Options Chain 144.32 Call 250.00 12/18 No 0.97 1.00 0.97 -0.40 -29.20% 16,655 46,742 0.61 0.06 8 60 None
PFE Options Chain 27.55 Call 28.50 9/18 No 0.05 0.06 0.05 -0.01 -16.67% 16,538 5,372 0.25 0.15 8 58 None
SOFI Options Chain 17.32 Call 17.50 9/18 No 0.48 0.49 0.48 +0.15 +45.46% 16,489 7,172 0.54 0.57 10 50 None
TSLA Options Chain 365.25 Call 370.00 9/18 No 2.82 2.86 2.84 -2.88 -50.35% 16,305 19,371 0.46 0.27 8 57 None
SPCX Options Chain 151.21 Put 150.00 9/18 No 4.60 4.65 4.62 +1.08 +30.51% 16,226 46,051 0.59 -0.57 5 35 None
SPCX Options Chain 151.21 Put 145.00 9/18 No 2.23 2.25 2.26 +0.51 +29.15% 16,219 19,895 0.59 -0.35 5 35 None
NVDA Options Chain 218.26 Call 210.00 9/16 No 2.88 2.95 2.96 -6.04 -67.12% 16,112 273 0.39 0.58 12 58 None
SPCX Options Chain 151.21 Put 140.00 9/18 No 0.93 0.94 0.94 +0.15 +18.99% 16,097 31,413 0.62 -0.18 5 35 None
SOFI Options Chain 17.32 Call 20.00 11/20 No 0.88 0.89 0.89 +0.08 +9.88% 16,002 22,110 0.55 0.35 10 50 None
TSLA Options Chain 365.25 Put 355.00 9/16 No 2.97 3.05 3.00 +0.91 +43.55% 15,965 1,547 0.45 -0.37 8 57 None
NVDA Options Chain 218.26 Call 222.50 9/18 No 0.36 0.38 0.37 -1.54 -80.63% 15,908 48,249 0.38 0.11 12 58 None
TSLA Options Chain 365.25 Put 362.50 9/16 No 6.70 6.85 6.75 +2.20 +48.36% 15,810 380 0.45 -0.61 8 57 None
ORCL Options Chain 144.32 Call 155.00 9/18 No 0.74 0.77 0.75 -1.97 -72.43% 15,760 19,653 0.63 0.16 8 60 None
NOK Options Chain 9.80 Put 10.00 9/18 No 0.49 0.51 0.51 +0.47 +1,175.00% 15,733 61,437 0.78 -0.64 10 43 None
PLTR Options Chain 172.94 Put 170.00 9/18 No 2.54 2.58 2.55 -2.84 -52.69% 15,653 14,194 0.57 -0.35 11 52 None
NFLX Options Chain 80.13 Call 82.00 9/18 No 0.62 0.63 0.63 +0.46 +270.59% 15,569 10,300 0.38 0.31 6 56 None
XEL Options Chain 75.50 Put 65.00 3/19 Yes 1.55 2.80 2.57 +0.82 +46.86% 15,000 10,348 0.30 -0.22 10 72 None
XEL Options Chain 75.50 Put 70.00 3/19 Yes 2.30 3.90 3.23 +0.43 +15.36% 15,000 10,070 0.26 -0.33 10 72 None
NVDA Options Chain 218.26 Call 235.00 9/18 No 0.04 0.05 0.04 -0.12 -75.00% 14,683 55,384 0.46 0.01 12 58 None
NVDA Options Chain 218.26 Put 205.00 9/16 No 0.60 0.64 0.60 +0.33 +122.23% 14,677 3,457 0.41 -0.18 12 58 None
MRK Options Chain 144.85 Call 120.00 9/18 No 23.95 25.05 24.55 +0.20 +0.83% 14,657 2,390 1.31 1.00 9 59 None
TSLA Options Chain 365.25 Put 290.00 6/17 Yes 21.15 21.45 21.30 +0.90 +4.42% 14,651 3,834 0.47 -0.21 8 57 None
NVDA Options Chain 218.26 Call 240.00 10/16 No 1.06 1.09 1.09 -0.95 -46.57% 14,634 52,720 0.33 0.13 12 58 None
NVDA Options Chain 218.26 Put 195.00 9/16 No 0.09 0.11 0.11 -0.01 -8.34% 14,619 3,085 0.58 -0.02 12 58 None
NFLX Options Chain 80.13 Call 85.00 9/18 No 0.13 0.15 0.15 +0.10 +200.00% 14,457 28,706 0.40 0.09 6 56 None
SPCX Options Chain 151.21 Call 162.50 9/18 No 0.33 0.35 0.33 % 14,383 0 0.61 0.08 5 35 None
NVDA Options Chain 218.26 Call 217.50 9/18 No 1.03 1.07 1.07 -3.06 -74.10% 14,347 5,288 0.37 0.23 12 58 None
OPEN Options Chain 2.78 Call 3.00 9/18 No 0.02 0.03 0.02 -0.01 -33.34% 14,326 10,671 0.68 0.26 6 31 None
MSTR Options Chain 130.97 Call 140.00 9/18 No 3.70 3.80 3.76 +1.81 +92.83% 14,118 25,054 0.89 0.42 4 53 None
NVDA Options Chain 218.26 Call 250.00 10/16 No 0.52 0.54 0.54 -0.39 -41.94% 13,925 75,069 0.35 0.06 12 58 None
SOFI Options Chain 17.32 Call 19.00 9/18 No 0.05 0.06 0.05 0.00 0.00% 13,570 34,578 0.56 0.11 10 50 None
NVDA Options Chain 218.26 Put 207.50 9/18 No 1.92 1.96 1.92 +1.25 +186.57% 13,561 7,635 0.39 -0.33 12 58 None
PLTR Options Chain 172.94 Call 185.00 9/18 No 0.74 0.75 0.75 +0.45 +150.00% 13,486 13,071 0.56 0.16 11 52 None
META Options Chain 664.88 Call 700.00 9/16 No 0.78 0.79 0.79 +0.33 +71.74% 13,450 708 0.46 0.08 10 67 None
TSLA Options Chain 365.25 Put 350.00 9/16 No 1.51 1.53 1.53 +0.34 +28.58% 13,311 1,299 0.45 -0.22 8 57 None
MRK Options Chain 144.85 Call 125.00 9/18 No 19.25 20.60 19.75 +0.25 +1.29% 13,176 2,136 1.31 1.00 9 59 None
PLTR Options Chain 172.94 Put 157.50 9/18 No 0.33 0.36 0.35 -0.59 -62.77% 13,125 12,341 0.63 -0.09 11 52 None
SPCX Options Chain 151.21 Call 180.00 10/16 No 1.28 1.34 1.28 -0.74 -36.64% 12,888 13,889 0.52 0.12 5 35 None
TSLA Options Chain 365.25 Call 380.00 9/18 No 1.14 1.16 1.14 -1.64 -59.00% 12,853 16,691 0.47 0.13 8 57 None
PLTR Options Chain 172.94 Call 172.50 9/18 No 4.45 4.60 4.60 +2.66 +137.12% 12,770 12,880 0.55 0.56 11 52 None
MRK Options Chain 144.85 Call 110.00 9/18 No 34.45 35.70 35.07 +0.41 +1.19% 12,520 2,038 1.63 1.00 9 59 None
ORCL Options Chain 144.32 Call 170.00 9/18 No 0.09 0.11 0.10 -0.38 -79.17% 12,227 37,313 0.76 0.02 8 60 None
NVDA Options Chain 218.26 Call 220.00 9/25 No 1.65 1.69 1.67 -2.73 -62.05% 12,195 7,112 0.32 0.25 12 58 None
MRK Options Chain 144.85 Call 115.00 9/18 No 29.25 30.15 29.65 -0.65 -2.15% 12,195 1,996 1.60 1.00 9 59 None
MSFT Options Chain 495.63 Call 510.00 9/16 No 2.00 2.53 2.25 +1.36 +152.81% 12,177 365 0.27 0.35 11 66 None
NVDA Options Chain 218.26 Call 240.00 9/18 No 0.02 0.03 0.02 -0.07 -77.78% 12,121 82,866 0.49 0.00 12 58 None
MSTR Options Chain 130.97 Call 150.00 9/18 No 1.39 1.44 1.42 +0.70 +97.23% 12,095 16,313 0.96 0.19 4 53 None
NTSK Options Chain 17.15 Call 22.50 12/18 No 1.35 1.55 1.50 +0.85 +130.77% 12,009 418 0.88 0.34 3 18 None
SNDK Options Chain 1,551.99 Put 1,400.00 9/18 No 4.90 5.10 5.10 +2.56 +100.79% 11,956 2,028 0.75 -0.09 3 22 None
MRK Options Chain 144.85 Call 85.00 9/18 No 59.20 60.45 59.90 -0.15 -0.25% 11,681 1,981 3.41 1.00 9 59 None
TSLA Options Chain 365.25 Put 350.00 9/18 No 2.96 3.00 3.00 +0.86 +40.19% 11,649 17,699 0.44 -0.28 8 57 None
NVDA Options Chain 218.26 Put 207.50 9/16 No 1.11 1.15 1.12 +0.73 +187.18% 11,535 618 0.40 -0.28 12 58 None
WULF Options Chain 15.47 Call 19.00 10/16 No 0.47 0.53 0.49 -0.50 -50.51% 11,495 18,258 0.83 0.25 2 38 None
NVDA Options Chain 218.26 Call 230.00 10/16 No 2.33 2.35 2.32 -1.96 -45.80% 11,481 42,862 0.33 0.23 12 58 None
ONDS Options Chain 7.23 Call 10.00 11/20 No 0.31 0.35 0.32 -0.01 -3.03% 11,434 4,151 0.86 0.25 9 38 None
NVDA Options Chain 218.26 Call 215.00 10/16 No 6.75 6.90 6.85 -4.15 -37.73% 11,331 17,450 0.33 0.46 12 58 None
TSM Options Chain 418.01 Put 420.00 10/16 Yes 16.60 17.60 16.36 +4.86 +42.27% 11,123 3,923 0.34 -0.49 23 66
Dividend Stock List
XOM Options Chain 165.23 Call 190.00 12/18 Yes 2.62 2.82 2.70 -0.30 -10.00% 11,093 694 0.30 0.21 11 64 None
NVDA Options Chain 218.26 Put 212.50 9/16 No 3.20 3.30 3.15 +2.15 +215.00% 11,050 2,871 0.38 -0.59 12 58 None
TSLA Options Chain 365.25 Call 380.00 9/16 No 0.37 0.38 0.37 -1.23 -76.88% 10,935 1,293 0.50 0.06 8 57 None
TDOC Options Chain 6.50 Call 7.00 9/18 No 0.04 0.05 0.04 +0.01 +33.34% 10,885 1,337 0.61 0.17 9 40 None
SOFI Options Chain 17.32 Put 17.00 9/18 No 0.15 0.16 0.15 -0.12 -44.45% 10,843 31,792 0.55 -0.25 10 50 None
ORCL Options Chain 144.32 Call 150.00 9/18 No 1.65 1.70 1.65 -2.98 -64.37% 10,828 15,304 0.60 0.30 8 60 None
TSLA Options Chain 365.25 Call 365.00 9/18 No 4.25 4.35 4.30 -3.65 -45.92% 10,758 4,400 0.45 0.37 8 57 None
NVDA Options Chain 218.26 Call 225.00 9/16 No 0.05 0.06 0.06 -0.63 -91.31% 10,755 4,854 0.43 0.02 12 58 None
TSLA Options Chain 365.25 Put 140.00 9/25 No 0.01 0.02 0.01 0.00 0.00% 10,699 1,787 1.73 0.00 8 57 None
SPCX Options Chain 151.21 Call 157.50 9/18 No 0.81 0.84 0.82 -1.06 -56.39% 10,530 14,173 0.60 0.17 5 35 None
ORCL Options Chain 144.32 Call 145.00 9/18 No 3.35 3.50 3.45 -4.10 -54.31% 10,441 9,927 0.59 0.50 8 60 None
ONDS Options Chain 7.23 Call 7.50 9/18 No 0.12 0.14 0.13 -0.02 -13.34% 10,300 4,566 0.75 0.36 9 38 None
WULF Options Chain 15.47 Call 17.00 10/16 No 0.93 0.98 0.94 -0.66 -41.25% 10,208 8,673 0.83 0.40 2 38 None
META Options Chain 664.88 Call 680.00 9/16 No 3.30 3.50 3.40 +1.78 +109.88% 10,191 186 0.43 0.27 10 67 None
NFLX Options Chain 80.13 Call 84.00 9/18 No 0.23 0.24 0.23 +0.16 +228.58% 10,180 7,812 0.39 0.14 6 56 None
TSLA Options Chain 365.25 Put 357.50 9/16 No 4.00 4.10 4.02 +1.26 +45.66% 10,066 225 0.45 -0.45 8 57 None
NFLX Options Chain 80.13 Call 79.00 9/18 No 2.04 2.09 2.06 +1.37 +198.56% 10,043 13,044 0.38 0.68 6 56 None
MSFT Options Chain 495.63 Call 510.00 9/18 No 3.90 4.10 3.90 +2.25 +136.37% 9,993 17,124 0.27 0.41 11 66 None
NFLX Options Chain 80.13 Call 83.00 9/18 No 0.38 0.40 0.38 +0.27 +245.46% 9,928 8,340 0.38 0.22 6 56 None
TSLA Options Chain 365.25 Call 400.00 9/18 No 0.21 0.22 0.22 -0.34 -60.72% 9,926 25,039 0.53 0.02 8 57 None
NVDA Options Chain 218.26 Put 175.00 9/18 No 0.07 0.08 0.08 0.00 0.00% 9,840 36,505 0.81 0.00 12 58 None
META Options Chain 664.88 Call 680.00 9/18 No 6.25 6.55 6.43 +3.28 +104.13% 9,818 8,691 0.43 0.33 10 67 None
MU Options Chain 975.26 Call 1,000.00 9/18 No 3.00 3.10 3.02 -13.08 -81.25% 9,777 9,649 0.60 0.12 16 75 None
SPCX Options Chain 151.21 Put 130.00 10/16 No 2.41 2.48 2.44 +0.33 +15.64% 9,700 18,374 0.54 -0.18 5 35 None
NVDA Options Chain 218.26 Put 200.00 9/16 No 0.19 0.21 0.20 +0.04 +25.00% 9,658 1,507 0.47 -0.07 12 58 None
NVDA Options Chain 218.26 Call 222.50 9/16 No 0.09 0.10 0.10 -1.12 -91.81% 9,644 2,245 0.40 0.04 12 58 None
TSLA Options Chain 365.25 Call 372.50 9/16 No 0.98 1.00 0.99 -2.26 -69.54% 9,591 376 0.48 0.15 8 57 None
NVDA Options Chain 218.26 Put 115.00 9/16 No 0.00 0.01 0.01 % 9,578 0 0.00 0.00 12 58 None
TTD Options Chain 14.97 Call 30.00 1/15 No 0.20 0.21 0.21 +0.01 +5.00% 9,517 18,068 0.76 0.08 14 46 None
NVDA Options Chain 218.26 Put 120.00 9/16 No 0.00 0.01 0.01 -0.01 -50.00% 9,501 4 2.53 0.00 12 58 None
NVDA Options Chain 218.26 Put 202.50 9/16 No 0.33 0.35 0.34 +0.15 +78.95% 9,459 2,119 0.44 -0.11 12 58 None
SNAP Options Chain 5.68 Call 6.00 9/18 No 0.09 0.10 0.10 +0.04 +66.67% 9,436 39,835 0.67 0.36 8 31 None
SOUN Options Chain 6.47 Call 7.00 9/18 No 0.04 0.05 0.05 +0.03 +150.00% 9,389 5,034 0.78 0.15 3 16 None
TSLA Options Chain 365.25 Call 375.00 9/16 No 0.70 0.71 0.71 -1.93 -73.11% 9,303 1,694 0.48 0.11 8 57 None
SPCX Options Chain 151.21 Call 170.00 9/18 No 0.10 0.11 0.10 -0.24 -70.59% 9,269 29,852 0.67 0.03 5 35 None
NOK Options Chain 9.80 Call 10.00 10/16 No 0.52 0.58 0.55 -0.84 -60.44% 9,263 24,037 0.60 0.47 10 43 None
NVDA Options Chain 218.26 Call 220.00 10/16 No 4.80 4.95 4.90 -3.25 -39.88% 9,007 101,627 0.33 0.37 12 58 None
MU Options Chain 975.26 Put 800.00 9/18 No 0.53 0.64 0.57 +0.07 +14.00% 8,925 9,144 0.70 -0.02 16 75 None
TSLA Options Chain 365.25 Call 367.50 9/16 No 1.85 1.88 1.86 -3.29 -63.89% 8,828 444 0.47 0.25 8 57 None
VRT Options Chain 237.39 Call 260.00 1/15 Yes 24.95 25.75 25.15 -10.95 -30.34% 8,783 17,820 0.59 0.48 10 57 None
MSFT Options Chain 495.63 Call 505.00 9/16 No 4.35 4.60 4.55 +2.76 +154.19% 8,777 484 0.26 0.54 11 66 None
NIO Options Chain 3.67 Call 4.00 9/18 No 0.01 0.02 0.01 -0.01 -50.00% 8,776 48,572 0.67 0.12 10 -11 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
ORCL Options Chain 144.32 Put 130.00 9/18 No 0.19 0.21 0.19 +0.07 +58.34% 8,767 12,451 0.63 -0.05 8 60 None
NVDA Options Chain 218.26 Call 225.00 10/16 No 3.35 3.45 3.45 -2.55 -42.50% 8,724 21,692 0.33 0.29 12 58 None
VRT Options Chain 237.39 Call 380.00 1/21 Yes 33.50 37.20 36.08 -12.09 -25.10% 8,646 205 0.61 0.41 10 57 None
NVDA Options Chain 218.26 Put 220.00 9/18 No 9.45 9.70 9.60 +5.10 +113.34% 8,526 27,910 0.38 -0.84 12 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
PLTR Options Chain 172.94 Call 177.50 9/18 No 2.31 2.36 2.35 +1.46 +164.05% 8,505 12,530 0.55 0.35 11 52 None
ONDS Options Chain 7.23 Call 8.00 9/18 No 0.03 0.05 0.04 -0.02 -33.34% 8,487 14,877 0.81 0.14 9 38 None
NVDA Options Chain 218.26 Put 212.50 9/18 No 4.05 4.15 4.12 +2.62 +174.67% 8,468 15,105 0.38 -0.56 12 58 None
QXO Options Chain 12.18 Put 10.00 9/17 No 1.65 1.80 1.74 +0.04 +2.36% 8,402 247 0.66 -0.24 3 17 None
SKHY Options Chain 190.07 Call 200.00 9/18 No 0.27 0.29 0.28 -2.31 -89.19% 8,318 53,888 0.74 0.05 3 22 None
U Options Chain 43.96 Put 40.00 10/16 No 1.23 1.38 1.35 +0.21 +18.43% 8,233 312 0.56 -0.27 8 47 None
TSLA Options Chain 365.25 Put 365.00 9/16 No 8.35 8.55 8.42 +2.80 +49.83% 8,232 1,167 0.45 -0.68 8 57 None
SMR Options Chain 8.51 Call 9.50 9/18 No 0.06 0.07 0.06 -0.05 -45.46% 8,228 2,982 0.98 0.15 3 16 None
WOLF Options Chain 25.95 Put 20.00 9/18 No 0.08 0.25 0.08 +0.03 +60.00% 8,210 28,922 1.42 -0.07 9 35 None
NVDA Options Chain 218.26 Put 210.00 9/25 No 4.25 4.35 4.30 +2.22 +106.74% 8,206 15,263 0.33 -0.44 12 58 None
TSLA Options Chain 365.25 Call 375.00 9/18 No 1.81 1.83 1.83 -2.20 -54.60% 8,172 10,341 0.46 0.19 8 57 None
TSLA Options Chain 365.25 Put 340.00 9/18 No 1.08 1.10 1.09 +0.21 +23.87% 8,153 16,862 0.46 -0.12 8 57 None
SOFI Options Chain 17.32 Put 16.50 9/18 No 0.07 0.08 0.08 -0.04 -33.34% 8,091 7,684 0.60 -0.12 10 50 None
ONON Options Chain 27.47 Put 27.50 1/15 No 2.77 3.00 2.85 -0.09 -3.07% 8,022 3,435 0.49 -0.42 11 49 None
UEC Options Chain 10.45 Call 15.00 11/20 Yes 0.19 0.27 0.27 +0.02 +8.00% 8,002 4,188 0.73 0.16 6 40 None
ORCL Options Chain 144.32 Call 180.00 9/18 No 0.04 0.06 0.06 -0.14 -70.00% 7,991 25,260 0.93 0.01 8 60 None
MU Options Chain 975.26 Call 1,100.00 11/20 No 39.25 41.50 40.20 -20.10 -33.34% 7,989 9,467 0.59 0.31 16 75 None
PSKY Options Chain 10.90 Call 12.00 12/18 No 0.56 0.98 0.82 +0.07 +9.34% 7,941 88,742 0.56 0.41 3 17 None
TSLA Options Chain 365.25 Call 385.00 9/18 No 0.72 0.73 0.73 -1.16 -61.38% 7,934 9,573 0.48 0.08 8 57 None
PLTR Options Chain 172.94 Put 160.00 9/18 No 0.50 0.53 0.51 -0.86 -62.78% 7,923 11,509 0.61 -0.12 11 52 None
ORCL Options Chain 144.32 Put 140.00 9/18 No 1.55 1.63 1.65 +0.80 +94.12% 7,913 18,930 0.58 -0.28 8 60 None
MU Options Chain 975.26 Call 1,050.00 11/20 No 49.90 53.00 51.45 -24.65 -32.40% 7,839 1,199 0.59 0.37 16 75 None
NVDA Options Chain 218.26 Call 225.00 9/25 No 0.82 0.85 0.84 -1.66 -66.40% 7,783 12,735 0.33 0.15 12 58 None
NVDA Options Chain 218.26 Put 195.00 9/18 No 0.26 0.27 0.27 +0.08 +42.11% 7,740 28,515 0.49 -0.07 12 58 None
TSM Options Chain 418.01 Put 400.00 2/19 Yes 27.00 28.25 27.40 +3.57 +14.99% 7,724 4,894 0.37 -0.35 23 66
Dividend Stock List
SPCX Options Chain 151.21 Call 200.00 10/16 No 0.41 0.44 0.43 -0.29 -40.28% 7,710 31,475 0.56 0.05 5 35 None
NOK Options Chain 9.80 Call 11.00 10/16 No 0.27 0.30 0.28 -0.61 -68.54% 7,701 22,620 0.62 0.28 10 43 None
NKE Options Chain 36.80 Call 38.00 9/18 No 0.22 0.23 0.22 +0.03 +15.79% 7,697 5,667 0.36 0.27 10 51 None
TSLA Options Chain 365.25 Call 377.50 9/18 No 1.44 1.46 1.43 -1.87 -56.67% 7,585 3,252 0.47 0.16 8 57 None
TTD Options Chain 14.97 Call 15.00 9/18 No 0.36 0.40 0.37 +0.20 +117.65% 7,528 16,586 0.72 0.45 14 46 None
NVDA Options Chain 218.26 Call 230.00 10/09 No 1.60 1.65 1.64 -1.66 -50.31% 7,499 7,611 0.32 0.18 12 58 None
TSLA Options Chain 365.25 Call 357.50 9/16 No 5.55 5.70 5.63 -5.17 -47.87% 7,493 49 0.46 0.55 8 57 None
STRC Options Chain 98.91 Call 95.00 9/18 No 3.90 4.00 3.95 +0.53 +15.50% 7,472 4,005 0.37 1.00 3 21 None
PSKY Options Chain 10.90 Put 10.00 12/18 No 0.68 0.84 0.73 -0.27 -27.00% 7,470 11,003 0.52 -0.35 3 17 None
NVDA Options Chain 218.26 Call 245.00 10/16 No 0.73 0.75 0.73 -0.65 -47.11% 7,421 26,075 0.34 0.09 12 58 None
TSLA Options Chain 365.25 Put 355.00 9/18 No 4.65 4.75 4.75 +1.45 +43.94% 7,366 4,158 0.44 -0.39 8 57 None
NVDA Options Chain 218.26 Call 210.00 10/16 No 9.20 9.35 9.33 -4.67 -33.36% 7,361 14,227 0.34 0.56 12 58 None
SPCX Options Chain 151.21 Call 149.00 9/18 No 3.25 3.30 3.25 % 7,331 0 0.58 0.48 5 35 None
PLTR Options Chain 172.94 Put 165.00 9/18 No 1.17 1.20 1.18 -1.72 -59.31% 7,320 8,047 0.59 -0.21 11 52 None
SPCX Options Chain 151.21 Put 205.00 9/18 No 54.45 58.50 55.05 -2.65 -4.60% 7,304 26,757 2.26 -1.00 5 35 None
WBD Options Chain 28.05 Put 28.00 10/16 No 0.75 0.95 0.80 -0.09 -10.12% 7,265 66,914 0.29 -0.45 3 19 None
WULF Options Chain 15.47 Call 17.00 9/18 No 0.13 0.15 0.13 -0.41 -75.93% 7,255 21,644 0.93 0.18 2 38 None
MU Options Chain 975.26 Call 1,300.00 11/20 No 14.75 15.80 15.52 -9.84 -38.81% 7,255 5,591 0.62 0.14 16 75 None
SMCI Options Chain 39.98 Call 40.00 9/18 No 0.28 0.30 0.29 -1.23 -80.93% 7,227 38,392 0.82 0.17 13 48 None
NOK Options Chain 9.80 Call 11.00 9/18 No 0.04 0.05 0.04 -0.38 -90.48% 7,212 118,752 0.93 0.09 10 43 None
MRNA Options Chain 146.85 Call 155.00 9/18 No 2.25 2.31 2.27 +0.45 +24.73% 7,177 1,532 0.85 0.29 9 45 None
NKE Options Chain 36.80 Call 37.50 9/18 No 0.36 0.39 0.37 +0.06 +19.36% 7,159 4,739 0.35 0.40 10 51 None
NVDA Options Chain 218.26 Call 230.00 9/25 No 0.41 0.44 0.43 -0.90 -67.67% 7,122 16,720 0.34 0.09 12 58 None
NVDA Options Chain 218.26 Call 280.00 11/20 No 0.86 0.90 0.88 -0.41 -31.79% 7,121 11,461 0.39 0.05 12 58 None
U Options Chain 43.96 Call 45.00 1/15 Yes 5.30 6.05 5.80 -0.35 -5.70% 7,109 8,362 0.60 0.55 8 47 None
MSTR Options Chain 130.97 Call 200.00 9/18 No 0.04 0.05 0.04 +0.01 +33.34% 6,997 22,993 1.44 0.00 4 53 None
PLTR Options Chain 172.94 Put 155.00 9/18 No 0.23 0.24 0.23 -0.39 -62.91% 6,994 12,575 0.66 -0.06 11 52 None
META Options Chain 664.88 Put 660.00 9/16 No 5.75 6.00 5.86 -11.44 -66.13% 6,968 153 0.44 -0.38 10 67 None
TSLA Options Chain 365.25 Put 352.50 9/16 No 2.15 2.17 2.16 +0.56 +35.00% 6,950 192 0.45 -0.29 8 57 None
UBER Options Chain 71.67 Call 75.00 9/18 No 0.41 0.44 0.41 +0.10 +32.26% 6,915 14,184 0.41 0.23 11 62 None
TSLA Options Chain 365.25 Put 340.00 9/16 No 0.38 0.40 0.40 -0.05 -11.12% 6,913 1,783 0.50 -0.05 8 57 None
MO Options Chain 70.74 Call 69.00 9/18 No 1.45 1.82 1.65 +1.16 +236.74% 6,883 1,557 0.43 0.99 9 68 None
RKT Options Chain 13.18 Call 14.00 9/18 No 0.18 0.21 0.20 +0.07 +53.85% 6,835 19,504 0.72 0.31 6 54 None
MO Options Chain 70.74 Call 68.00 9/18 No 2.49 2.80 2.80 +1.70 +154.55% 6,806 1,388 0.53 1.00 9 68 None
META Options Chain 664.88 Call 670.00 9/18 No 10.05 10.30 10.20 +5.10 +100.00% 6,788 13,102 0.43 0.46 10 67 None
WBD Options Chain 28.05 Put 27.00 1/15 No 0.80 1.05 0.98 -0.03 -2.97% 6,770 4,472 0.24 -0.34 3 19 None
S Options Chain 19.75 Call 25.00 12/18 No 1.90 2.05 1.95 +1.05 +116.67% 6,737 3,650 0.60 0.44 7 42 None
NVDA Options Chain 218.26 Call 215.00 9/25 No 3.10 3.20 3.22 -3.96 -55.16% 6,701 2,668 0.33 0.39 12 58 None
NVDA Options Chain 218.26 Put 215.00 9/18 No 5.55 5.75 5.70 +3.45 +153.34% 6,631 24,738 0.37 -0.68 12 58 None
TSLA Options Chain 365.25 Call 365.00 9/25 No 7.60 7.75 7.60 -3.65 -32.45% 6,589 1,263 0.41 0.43 8 57 None
NVDA Options Chain 218.26 Call 235.00 11/20 No 5.70 5.85 5.80 -2.41 -29.36% 6,576 11,230 0.37 0.30 12 58 None
NKE Options Chain 36.80 Call 40.00 11/20 No 1.61 1.71 1.66 +0.04 +2.47% 6,565 14,080 0.42 0.39 10 51 None
MSFT Options Chain 495.63 Put 500.00 9/18 No 3.25 3.45 3.25 -4.90 -60.13% 6,549 3,478 0.28 -0.33 11 66 None
META Options Chain 664.88 Call 675.00 9/18 No 7.90 8.20 8.10 +4.15 +105.07% 6,521 3,566 0.42 0.40 10 67 None
TE Options Chain 4.37 Put 4.00 9/18 No 0.05 0.10 0.06 0.00 0.00% 6,505 5,398 1.21 -0.23 3 15 None
PATH Options Chain 13.75 Call 16.00 9/18 No 0.06 0.07 0.06 +0.04 +200.00% 6,482 4,173 0.70 0.12 13 38 None
WMT Options Chain 109.08 Call 115.00 10/16 No 1.06 1.09 1.07 +0.39 +57.36% 6,480 17,194 0.23 0.24 8 55 None
NVDA Options Chain 218.26 Call 230.00 9/23 No 0.27 0.29 0.28 -0.70 -71.43% 6,479 4,439 0.34 0.06 12 58 None
META Options Chain 664.88 Call 670.00 9/16 No 6.40 6.80 6.70 +3.60 +116.13% 6,439 195 0.42 0.44 10 67 None
SPCX Options Chain 151.21 Put 143.00 9/18 No 1.59 1.61 1.62 +0.37 +29.60% 6,430 3,554 0.60 -0.27 5 35 None
NVDA Options Chain 218.26 Put 195.00 10/16 No 2.70 2.75 2.72 +1.06 +63.86% 6,422 38,435 0.36 -0.19 12 58 None
SN Options Chain 169.62 Call 165.00 9/18 No 6.30 7.60 6.60 +3.90 +144.45% 6,354 6,478 0.64 0.67 3 21 None
PLTR Options Chain 172.94 Call 190.00 9/18 No 0.33 0.34 0.34 +0.17 +100.00% 6,353 13,458 0.58 0.09 11 52 None
SOFI Options Chain 17.32 Call 20.00 10/16 No 0.29 0.30 0.29 +0.02 +7.41% 6,345 30,223 0.48 0.22 10 50 None
ORCL Options Chain 144.32 Call 165.00 9/18 No 0.16 0.17 0.16 -0.71 -81.61% 6,337 25,112 0.70 0.05 8 60 None
NVDA Options Chain 218.26 Call 232.50 9/25 No 0.31 0.33 0.32 -0.63 -66.32% 6,334 1,091 0.35 0.07 12 58 None
RIVN Options Chain 16.03 Put 15.00 9/18 No 0.11 0.12 0.11 0.00 0.00% 6,323 21,833 0.66 -0.18 6 37 None
SNDK Options Chain 1,551.99 Call 1,750.00 9/18 No 4.50 4.80 4.60 -13.10 -74.02% 6,312 1,729 0.79 0.08 3 22 None
MSTR Options Chain 130.97 Call 145.00 9/18 No 2.30 2.32 2.29 +1.11 +94.07% 6,306 26,290 0.92 0.29 4 53 None
NFLX Options Chain 80.13 Call 78.00 9/18 No 2.74 2.80 2.76 +1.70 +160.38% 6,216 11,293 0.38 0.78 6 56 None
TSLA Options Chain 365.25 Put 360.00 9/21 No 7.85 8.05 7.95 +2.15 +37.07% 6,214 471 0.38 -0.51 8 57 None
NFLX Options Chain 80.13 Call 80.00 10/16 No 3.50 3.60 3.60 +1.26 +53.85% 6,179 19,386 0.34 0.55 6 56 None
SN Options Chain 169.62 Call 170.00 9/18 No 3.60 4.30 3.97 +3.17 +396.25% 6,165 23 0.61 0.48 3 21 None
MSTR Options Chain 130.97 Call 135.00 9/18 No 5.90 6.00 5.99 +2.69 +81.52% 6,162 22,476 0.87 0.58 4 53 None
NKE Options Chain 36.80 Put 35.00 10/16 No 1.03 1.08 1.04 -0.12 -10.35% 6,159 24,558 0.46 -0.30 10 51 None
SPCX Options Chain 151.21 Put 146.00 9/18 No 2.60 2.63 2.65 +0.61 +29.91% 6,132 5,900 0.59 -0.39 5 35 None
META Options Chain 664.88 Call 705.00 9/18 No 1.72 1.85 1.78 +0.86 +93.48% 6,102 2,971 0.45 0.11 10 67 None
MU Options Chain 975.26 Call 1,100.00 9/18 No 0.25 0.28 0.25 -1.41 -84.94% 6,097 11,417 0.72 0.01 16 75 None
SPCE Options Chain 2.92 Call 3.50 10/16 No 0.09 0.13 0.12 +0.02 +20.00% 6,047 11,940 0.77 0.31 5 31 None
NU Options Chain 14.40 Put 15.00 11/20 No 1.49 1.51 1.50 +0.08 +5.64% 6,046 8,787 0.50 -0.51 16 57
Growth Stock List
PLAY Options Chain 7.51 Put 7.00 10/16 No 0.30 0.40 0.35 -0.10 -22.23% 6,034 201 0.96 -0.23 5 31 None
WSC Options Chain 18.66 Call 22.50 11/20 No 0.70 0.85 0.65 -0.25 -27.78% 6,031 20,099 0.63 0.27 5 39 None
SPCX Options Chain 151.21 Put 134.00 9/25 No 1.06 1.11 1.08 +0.15 +16.13% 6,020 373 0.57 -0.13 5 35 None
TSLA Options Chain 365.25 Call 390.00 9/18 No 0.45 0.47 0.45 -0.81 -64.29% 6,018 15,712 0.50 0.05 8 57 None
NVDA Options Chain 218.26 Call 210.00 11/20 No 15.05 15.20 15.25 -4.45 -22.59% 6,016 72,957 0.38 0.57 12 58 None
PLAY Options Chain 7.51 Call 8.00 9/18 No 0.95 1.00 1.00 +0.20 +25.00% 5,968 609 2.35 0.62 5 31 None
TSLA Options Chain 365.25 Call 385.00 9/16 No 0.20 0.21 0.20 -0.75 -78.95% 5,963 1,640 0.53 0.03 8 57 None
PATH Options Chain 13.75 Call 15.00 9/18 No 0.26 0.30 0.29 +0.19 +190.00% 5,958 15,990 0.69 0.39 13 38 None
NOK Options Chain 9.80 Put 10.00 11/20 No 1.18 1.25 1.20 +0.53 +79.11% 5,933 8,199 0.64 -0.48 10 43 None
NVDA Options Chain 218.26 Put 175.00 9/16 No 0.03 0.04 0.03 -0.02 -40.00% 5,930 76 1.04 0.00 12 58 None
SKHY Options Chain 190.07 Call 180.00 9/18 No 3.05 3.10 3.06 -9.29 -75.23% 5,927 2,566 0.66 0.37 3 22 None
MO Options Chain 70.74 Call 62.50 9/18 No 7.90 8.35 8.00 +1.61 +25.20% 5,858 996 1.19 1.00 9 68 None
MRK Options Chain 144.85 Call 90.00 9/18 No 53.80 55.50 54.95 -6.50 -10.58% 5,854 785 3.13 1.00 9 59 None
MRK Options Chain 144.85 Call 105.00 9/18 No 39.25 40.35 39.83 +0.28 +0.71% 5,851 1,079 2.21 1.00 9 59 None
RIVN Options Chain 16.03 Call 16.50 9/18 No 0.19 0.21 0.20 -0.09 -31.04% 5,850 5,902 0.63 0.32 6 37 None
MSFT Options Chain 495.63 Call 505.00 9/25 No 9.25 9.65 9.70 +4.42 +83.72% 5,840 637 0.25 0.53 11 66 None
SOUN Options Chain 6.47 Call 6.50 9/18 No 0.16 0.20 0.18 +0.08 +80.00% 5,836 2,067 0.77 0.46 3 16 None
NVDA Options Chain 218.26 Put 197.50 9/18 No 0.36 0.38 0.37 +0.15 +68.19% 5,813 4,426 0.46 -0.10 12 58 None
MPT Options Chain 3.60 Call 4.00 10/16 No 0.00 0.06 0.05 -0.01 -16.67% 5,794 5,354 0.45 0.22 3 15 None
NVDA Options Chain 218.26 Put 170.00 9/18 No 0.05 0.06 0.06 -0.01 -14.29% 5,780 46,384 0.89 0.00 12 58 None
OPEN Options Chain 2.78 Call 8.00 2/19 No 0.06 0.13 0.11 -0.02 -15.39% 5,774 724 1.02 0.12 6 31 None
META Options Chain 664.88 Call 715.00 9/18 No 1.01 1.09 1.04 +0.49 +89.10% 5,747 1,366 0.46 0.07 10 67 None
SPCX Options Chain 151.21 Put 148.00 9/18 No 3.50 3.55 3.55 % 5,734 0 0.59 -0.48 5 35 None
WULF Options Chain 15.47 Put 14.00 10/16 No 0.74 0.84 0.78 +0.29 +59.19% 5,711 8,780 0.82 -0.29 2 38 None
WMT Options Chain 109.08 Call 110.00 10/16 No 2.72 2.81 2.76 +0.86 +45.27% 5,683 11,110 0.23 0.49 8 55 None
MSFT Options Chain 495.63 Call 500.00 9/18 No 9.20 9.55 9.40 +5.00 +113.64% 5,662 17,719 0.27 0.67 11 66 None
NOK Options Chain 9.80 Call 10.00 9/25 No 0.20 0.31 0.30 -0.91 -75.21% 5,657 4,493 0.63 0.41 10 43 None
MSFT Options Chain 495.63 Call 520.00 9/18 No 1.26 1.42 1.30 +0.77 +145.29% 5,649 13,505 0.27 0.18 11 66 None
MU Options Chain 975.26 Call 950.00 9/16 No 6.00 6.30 6.13 -29.87 -82.98% 5,647 81 0.57 0.27 16 75 None
TSLA Options Chain 365.25 Put 370.00 9/16 No 12.15 12.40 12.35 +3.78 +44.11% 5,636 720 0.45 -0.80 8 57 None
NFLX Options Chain 80.13 Put 80.00 9/18 No 1.06 1.09 1.08 -1.86 -63.27% 5,616 13,230 0.37 -0.45 6 56 None
TSLA Options Chain 365.25 Call 400.00 9/16 No 0.06 0.07 0.06 -0.16 -72.73% 5,608 2,626 0.64 0.00 8 57 None
ONDS Options Chain 7.23 Put 7.00 9/18 No 0.12 0.13 0.13 -0.01 -7.15% 5,593 17,639 0.78 -0.31 9 38 None
ORCL Options Chain 144.32 Call 150.00 12/18 No 14.45 14.85 14.70 -3.32 -18.43% 5,587 7,136 0.56 0.52 8 60 None
TSLA Options Chain 365.25 Put 370.00 9/18 No 13.55 13.65 13.65 +3.61 +35.96% 5,582 4,568 0.45 -0.73 8 57 None
TSLA Options Chain 365.25 Call 362.50 9/18 No 5.20 5.30 5.24 -4.01 -43.36% 5,571 2,206 0.45 0.43 8 57 None
MU Options Chain 975.26 Call 950.00 9/18 No 11.95 12.25 12.20 -28.55 -70.07% 5,567 2,479 0.57 0.34 16 75 None
PATH Options Chain 13.75 Put 12.50 9/25 No 0.00 0.08 0.07 -0.08 -53.34% 5,538 209 0.71 -0.06 13 38 None
TSLA Options Chain 365.25 Put 290.00 9/18 No 0.10 0.11 0.09 -0.02 -18.19% 5,527 10,490 0.89 0.00 8 57 None
META Options Chain 664.88 Call 665.00 9/16 No 8.60 9.10 8.81 +4.68 +113.32% 5,507 807 0.42 0.53 10 67 None
NVDA Options Chain 218.26 Call 260.00 10/16 No 0.28 0.29 0.28 -0.17 -37.78% 5,491 32,200 0.37 0.03 12 58 None
NVDA Options Chain 218.26 Call 215.00 9/21 No 2.08 2.15 2.15 -4.05 -65.33% 5,461 174 0.32 0.35 12 58 None
SCHW Options Chain 107.25 Call 108.00 9/18 No 1.07 1.22 1.26 +0.07 +5.89% 5,458 7,037 0.33 0.43 13 64 None
MU Options Chain 975.26 Call 1,000.00 9/16 No 0.77 0.90 0.82 -10.04 -92.45% 5,448 1,495 0.63 0.05 16 75 None
RIVN Options Chain 16.03 Call 17.00 9/18 No 0.10 0.12 0.10 -0.07 -41.18% 5,423 25,904 0.67 0.19 6 37 None
SPCX Options Chain 151.21 Call 160.00 9/25 No 1.59 1.65 1.62 -1.18 -42.15% 5,421 5,872 0.53 0.22 5 35 None
SNDK Options Chain 1,551.99 Call 1,600.00 9/18 No 27.10 28.00 27.75 -43.55 -61.08% 5,385 1,569 0.72 0.36 3 22 None
SPCX Options Chain 151.21 Call 155.00 9/25 No 2.76 2.83 2.78 -1.59 -36.39% 5,383 4,533 0.53 0.33 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
SOFI Options Chain 17.32 Call 19.00 9/25 No 0.16 0.17 0.17 +0.02 +13.34% 5,361 8,137 0.49 0.21 10 50 None
MSFT Options Chain 495.63 Call 505.00 9/18 No 6.20 6.45 6.59 +3.89 +144.08% 5,350 5,184 0.27 0.54 11 66 None
RBLX Options Chain 51.25 Put 40.00 1/15 No 2.28 2.76 2.55 -1.16 -31.27% 5,341 8,975 0.66 -0.20 3 45 None
UBER Options Chain 71.67 Call 74.00 9/18 No 0.69 0.70 0.70 +0.14 +25.00% 5,335 3,195 0.41 0.34 11 62 None
NLY Options Chain 21.90 Call 23.00 10/16 No 0.05 0.06 0.06 -0.02 -25.00% 5,335 4,488 0.19 0.15 14 71 None
NVDA Options Chain 218.26 Put 190.00 10/16 No 1.89 1.94 1.90 +0.74 +63.80% 5,323 24,373 0.37 -0.15 12 58 None
NVDA Options Chain 218.26 Put 200.00 10/16 No 3.85 3.95 3.87 +1.49 +62.61% 5,314 41,320 0.35 -0.26 12 58 None
SPCX Options Chain 151.21 Put 150.00 9/25 No 6.20 6.40 6.35 +1.14 +21.89% 5,310 901 0.52 -0.53 5 35 None
PLTR Options Chain 172.94 Put 172.50 9/18 No 3.50 3.60 3.59 -3.47 -49.15% 5,283 2,289 0.56 -0.44 11 52 None
SPCX Options Chain 151.21 Put 120.00 10/16 No 1.10 1.15 1.13 +0.14 +14.15% 5,280 10,961 0.58 -0.09 5 35 None
OSCR Options Chain 32.77 Call 10.00 1/15 No 23.85 24.50 24.20 +0.80 +3.42% 5,277 36,625 1.45 0.99 11 41 None
ZS Options Chain 191.73 Call 200.00 9/18 No 2.69 2.85 2.80 +2.73 +3,900.00% 5,244 3,297 0.73 0.32 2 55 None
ORCL Options Chain 144.32 Call 160.00 3/19 No 18.00 18.30 18.10 -3.15 -14.83% 5,243 1,945 0.56 0.49 8 60 None
TER Options Chain 329.20 Put 235.00 10/30 Yes 1.65 4.60 3.15 % 5,234 0 0.73 -0.07 13 61 None
MSFT Options Chain 495.63 Call 507.50 9/25 No 7.95 8.40 8.25 +3.58 +76.66% 5,222 15 0.25 0.49 11 66 None
MSTR Options Chain 130.97 Call 155.00 9/18 No 0.86 0.89 0.86 +0.40 +86.96% 5,220 2,974 1.00 0.12 4 53 None
SOFI Options Chain 17.32 Put 17.50 9/18 No 0.32 0.33 0.32 -0.17 -34.70% 5,217 12,225 0.54 -0.43 10 50 None
SPCX Options Chain 151.21 Put 200.00 9/18 No 49.55 52.25 50.35 +1.53 +3.14% 5,213 10,260 1.62 -1.00 5 35 None
MU Options Chain 975.26 Put 750.00 9/18 No 0.12 0.23 0.18 -0.16 -47.06% 5,203 5,978 0.83 0.00 16 75 None
RIOT Options Chain 21.47 Call 25.00 10/16 No 0.67 0.83 0.80 -0.16 -16.67% 5,201 6,819 0.81 0.28 6 44 None
NVDA Options Chain 218.26 Call 230.00 12/18 No 9.40 9.65 9.50 -3.14 -24.85% 5,199 23,405 0.37 0.38 12 58 None
WMT Options Chain 109.08 Call 109.00 9/18 No 1.24 1.33 1.30 +0.72 +124.14% 5,195 4,295 0.26 0.53 8 55 None
TSLA Options Chain 365.25 Call 377.50 9/16 No 0.50 0.51 0.50 -1.54 -75.49% 5,193 674 0.49 0.08 8 57 None
NEM Options Chain 123.28 Put 115.00 10/16 No 2.47 2.69 2.50 +0.58 +30.21% 5,193 11,667 0.42 -0.26 14 65 None
NVDA Options Chain 218.26 Call 212.50 9/25 No 4.20 4.30 4.29 -5.16 -54.61% 5,172 78 0.33 0.47 12 58 None
SHAZ Options Chain 51.91 Call 90.00 11/20 No 1.95 2.80 2.40 -1.09 -31.24% 5,170 159 1.15 0.20 3 20 None
RDW Options Chain 10.62 Call 14.00 10/16 No 0.15 0.30 0.22 -0.05 -18.52% 5,139 1,044 0.87 0.15 7 36 None
MSTR Options Chain 130.97 Call 138.00 9/18 No 4.40 4.70 4.56 +2.13 +87.66% 5,120 15,271 0.88 0.48 4 53 None
SOFI Options Chain 17.32 Call 22.00 9/18 No 0.01 0.02 0.01 0.00 0.00% 5,120 152,772 1.01 0.00 10 50 None
NVDA Options Chain 218.26 Call 225.00 10/23 No 4.15 4.30 4.29 -2.92 -40.50% 5,111 2,107 0.33 0.31 12 58 None
TSLA Options Chain 365.25 Call 355.00 9/16 No 7.00 7.15 7.15 -5.55 -43.71% 5,109 725 0.46 0.63 8 57 None
NOK Options Chain 9.80 Call 20.00 3/19 No 0.21 0.29 0.25 -0.17 -40.48% 5,104 1,152 0.71 0.13 10 43 None
MSFT Options Chain 495.63 Put 507.50 9/16 No 4.65 5.10 5.00 -6.83 -57.74% 5,083 40 0.27 -0.55 11 66 None
PSKY Options Chain 10.90 Call 11.00 12/18 No 1.09 1.30 1.26 +0.26 +26.00% 5,083 49,327 0.60 0.53 3 17 None
PSKY Options Chain 10.90 Call 11.00 9/18 No 0.13 0.20 0.20 +0.11 +122.23% 5,078 10,188 0.50 0.42 3 17 None
NVDA Options Chain 218.26 Call 230.00 10/02 No 0.97 1.01 1.00 -1.33 -57.09% 5,072 11,413 0.33 0.15 12 58 None
SMCI Options Chain 39.98 Call 42.00 9/18 No 0.12 0.13 0.13 -0.67 -83.75% 5,067 25,238 0.89 0.07 13 48 None
XYL Options Chain 107.49 Call 110.00 9/18 No 0.40 1.00 0.80 +0.35 +77.78% 5,049 2,125 0.30 0.33 12 62 None
MSFT Options Chain 495.63 Call 525.00 9/18 No 0.64 0.76 0.67 +0.36 +116.13% 5,046 28,506 0.27 0.10 11 66 None
PLTR Options Chain 172.94 Put 167.50 9/18 No 1.75 1.78 1.78 -2.27 -56.05% 5,025 1,613 0.58 -0.27 11 52 None
TSLA Options Chain 365.25 Put 345.00 9/16 No 0.73 0.75 0.75 +0.05 +7.15% 5,018 951 0.46 -0.12 8 57 None
ONDS Options Chain 7.23 Put 10.00 11/20 No 3.05 3.15 3.05 +0.05 +1.67% 5,015 730 0.90 -0.75 9 38 None
TSLA Options Chain 365.25 Put 275.00 9/18 No 0.06 0.08 0.08 0.00 0.00% 5,012 3,243 1.03 0.00 8 57 None
NLY Options Chain 21.90 Put 19.00 10/16 No 0.06 0.10 0.07 -0.01 -12.50% 5,005 1,352 0.29 0.00 14 71 None
XYL Options Chain 107.49 Call 115.00 9/18 No 0.05 0.20 0.10 -0.10 -50.00% 5,003 2,462 0.37 0.04 12 62 None
MU Options Chain 975.26 Put 900.00 9/16 No 6.20 6.50 6.41 +4.42 +222.12% 5,003 1,523 0.58 -0.26 16 75 None
NOK Options Chain 9.80 Call 18.00 1/15 No 0.17 0.20 0.18 -0.14 -43.75% 4,997 13,299 0.73 0.11 10 43 None
MU Options Chain 975.26 Call 925.00 9/16 No 14.80 15.35 15.29 -90.54 -85.56% 4,993 21 0.57 0.51 16 75 None
USAR Options Chain 15.71 Call 18.00 9/18 No 0.02 0.08 0.05 -0.03 -37.50% 4,993 7,106 0.81 0.10 3 18 None
PLTR Options Chain 172.94 Call 167.50 9/18 No 7.65 7.85 7.75 +3.86 +99.23% 4,967 3,841 0.57 0.73 11 52 None
SPCX Options Chain 151.21 Call 148.00 9/18 No 3.70 3.75 3.73 % 4,965 0 0.59 0.52 5 35 None
MU Options Chain 975.26 Call 1,050.00 9/18 No 0.77 0.90 0.79 -4.49 -85.04% 4,963 5,222 0.65 0.03 16 75 None
SPCX Options Chain 151.21 Put 152.50 9/18 No 6.15 6.30 6.22 +1.41 +29.32% 4,961 1,861 0.59 -0.67 5 35 None
ORCL Options Chain 144.32 Put 145.00 9/18 No 3.50 3.80 3.66 +1.58 +75.97% 4,960 10,900 0.59 -0.50 8 60 None
MSTR Options Chain 130.97 Put 120.00 9/18 No 0.41 0.43 0.43 -0.65 -60.19% 4,956 8,782 0.90 -0.08 4 53 None
NVDA Options Chain 218.26 Call 230.00 9/16 No 0.02 0.03 0.03 -0.16 -84.22% 4,952 6,983 0.49 0.00 12 58 None
TOST Options Chain 33.29 Call 35.00 9/18 No 0.12 0.16 0.15 +0.09 +150.00% 4,944 2,754 0.46 0.15 13 48 None
ORCL Options Chain 144.32 Call 180.00 9/25 No 0.15 0.20 0.18 -0.32 -64.00% 4,929 3,865 0.65 0.03 8 60 None
WULF Options Chain 15.47 Call 30.00 2/19 No 0.64 0.80 0.75 -0.26 -25.75% 4,915 5,342 0.85 0.20 2 38 None
SOFI Options Chain 17.32 Call 26.00 11/20 No 0.17 0.18 0.18 -0.01 -5.27% 4,890 1,840 0.60 0.10 10 50 None
NOW Options Chain 132.53 Call 150.00 9/18 No 1.10 1.15 1.11 +0.91 +455.00% 4,889 6,788 0.62 0.22 8 56 None
PLTR Options Chain 172.94 Call 180.00 9/25 No 3.30 3.40 3.35 +1.67 +99.41% 4,888 1,566 0.49 0.35 11 52 None
META Options Chain 664.88 Call 660.00 9/25 No 21.10 21.95 21.47 +8.22 +62.04% 4,873 5,305 0.40 0.57 10 67 None
UBER Options Chain 71.67 Put 71.00 9/18 No 0.52 0.58 0.54 -0.45 -45.46% 4,867 2,301 0.40 -0.29 11 62 None
MSFT Options Chain 495.63 Call 515.00 9/18 No 2.09 2.45 2.29 +1.44 +169.42% 4,866 4,325 0.27 0.28 11 66 None
NOK Options Chain 9.80 Put 9.00 10/02 No 0.21 0.24 0.22 +0.18 +450.00% 4,862 506 0.61 -0.27 10 43 None
NFLX Options Chain 80.13 Put 79.00 9/18 No 0.67 0.68 0.67 -1.48 -68.84% 4,850 3,797 0.37 -0.32 6 56 None
MRK Options Chain 144.85 Call 140.00 9/18 No 4.50 5.75 4.73 +0.29 +6.54% 4,848 11,763 0.56 0.89 9 59 None
MSTR Options Chain 130.97 Put 130.00 9/18 No 2.04 2.10 2.08 -2.22 -51.63% 4,831 4,435 0.85 -0.27 4 53 None
SKHY Options Chain 190.07 Put 170.00 9/18 No 2.44 2.51 2.48 +1.85 +293.66% 4,795 3,689 0.67 -0.30 3 22 None
ORCL Options Chain 144.32 Call 200.00 10/16 No 0.31 0.35 0.33 -0.31 -48.44% 4,755 24,186 0.58 0.04 8 60 None
SNDK Options Chain 1,551.99 Call 1,700.00 9/18 No 8.20 8.60 8.41 -20.61 -71.02% 4,748 1,976 0.76 0.14 3 22 None
PFE Options Chain 27.55 Put 25.00 1/15 No 0.56 0.59 0.57 -0.03 -5.00% 4,739 61,818 0.26 -0.24 8 58 None
SNDK Options Chain 1,551.99 Put 1,500.00 9/18 No 23.50 24.30 23.85 +13.25 +125.00% 4,732 3,004 0.72 -0.30 3 22 None
NOW Options Chain 132.53 Call 145.00 9/25 No 4.20 4.40 4.25 +2.79 +191.10% 4,731 2,104 0.55 0.44 8 56 None
NVDA Options Chain 218.26 Put 180.00 9/16 No 0.03 0.05 0.04 -0.02 -33.34% 4,723 365 0.91 0.00 12 58 None
PCG Options Chain 13.63 Put 13.50 9/18 No 0.19 0.25 0.22 +0.02 +10.00% 4,716 9,690 0.50 -0.41 14 58 None
META Options Chain 664.88 Call 690.00 9/18 No 3.80 4.05 3.90 +1.99 +104.19% 4,714 4,238 0.44 0.23 10 67 None
NVDA Options Chain 218.26 Call 235.00 9/25 No 0.23 0.25 0.24 -0.45 -65.22% 4,697 9,493 0.36 0.05 12 58 None
MU Options Chain 975.26 Call 930.00 9/16 No 12.80 13.00 12.72 -38.41 -75.13% 4,685 74 0.56 0.46 16 75 None
QUBT Options Chain 7.97 Call 8.00 9/18 No 0.19 0.20 0.22 -0.04 -15.39% 4,676 1,951 0.66 0.47 10 35 None
SNDK Options Chain 1,551.99 Call 1,800.00 9/18 No 2.60 2.70 2.65 -8.15 -75.47% 4,670 3,050 0.83 0.05 3 22 None
NVDA Options Chain 218.26 Put 150.00 12/15 No 14.20 14.75 14.43 +0.63 +4.57% 4,655 16,368 0.41 -0.16 12 58 None
RGTI Options Chain 15.27 Call 16.50 9/18 No 0.14 0.15 0.15 -0.05 -25.00% 4,654 3,730 0.77 0.23 3 18 None
MSFT Options Chain 495.63 Call 515.00 9/16 No 1.00 1.10 1.00 +0.55 +122.23% 4,641 371 0.27 0.20 11 66 None
RXT Options Chain 3.22 Call 6.00 11/20 No 0.15 0.25 0.20 +0.10 +100.00% 4,630 6,944 1.25 0.23 9 24 None
ORCL Options Chain 144.32 Put 150.00 12/18 No 18.15 19.10 18.99 +2.69 +16.51% 4,625 14,316 0.56 -0.48 8 60 None
ORCL Options Chain 144.32 Call 180.00 11/20 No 3.30 3.45 3.38 -1.47 -30.31% 4,625 8,324 0.53 0.20 8 60 None
SOFI Options Chain 17.32 Call 19.50 9/18 No 0.02 0.03 0.03 0.00 0.00% 4,613 7,288 0.58 0.05 10 50 None
SPCX Options Chain 151.21 Put 140.00 9/25 No 2.18 2.25 2.22 +0.42 +23.34% 4,612 2,612 0.54 -0.25 5 35 None
MU Options Chain 975.26 Put 900.00 9/18 No 11.65 12.00 11.91 +7.74 +185.62% 4,604 6,658 0.58 -0.31 16 75 None
SOFI Options Chain 17.32 Call 18.00 10/16 No 0.86 0.88 0.88 +0.14 +18.92% 4,599 12,735 0.48 0.48 10 50 None
MU Options Chain 975.26 Call 920.00 9/18 No 24.45 24.80 24.50 -37.30 -60.36% 4,598 1,297 0.57 0.55 16 75 None
SOFI Options Chain 17.32 Call 18.50 9/25 No 0.27 0.28 0.27 +0.05 +22.73% 4,597 3,381 0.48 0.31 10 50 None
RKT Options Chain 13.18 Call 15.00 10/16 No 0.34 0.37 0.37 +0.08 +27.59% 4,595 30,210 0.54 0.28 6 54 None
NVDA Options Chain 218.26 Call 220.00 9/21 No 0.85 0.91 0.90 -2.35 -72.31% 4,588 870 0.31 0.19 12 58 None
NVDA Options Chain 218.26 Call 250.00 1/15 No 6.65 6.80 6.75 -2.05 -23.30% 4,578 66,180 0.37 0.26 12 58 None
NKE Options Chain 36.80 Call 38.50 9/18 No 0.12 0.13 0.12 +0.01 +9.10% 4,578 5,612 0.36 0.17 10 51 None
NOK Options Chain 9.80 Call 11.00 9/25 No 0.10 0.11 0.11 -0.44 -80.00% 4,509 17,065 0.71 0.17 10 43 None
MSTR Options Chain 130.97 Put 80.00 9/18 No 0.01 0.02 0.02 -0.01 -33.34% 4,499 30,489 1.83 0.00 4 53 None
NBIS Options Chain 212.19 Call 250.00 9/18 No 0.54 0.56 0.56 -1.49 -72.69% 4,495 9,210 0.97 0.06 3 22 None
RXT Options Chain 3.22 Call 5.00 1/15 No 0.35 0.55 0.50 +0.05 +11.12% 4,493 2,122 1.09 0.39 9 24 None
NOW Options Chain 132.53 Call 140.00 9/18 No 4.85 5.00 4.95 +3.75 +312.50% 4,487 8,139 0.62 0.61 8 56 None
WMT Options Chain 109.08 Call 110.00 9/25 No 1.42 1.48 1.49 +0.70 +88.61% 4,476 30,040 0.23 0.45 8 55 None
STLA Options Chain 5.26 Put 5.00 1/19 Yes 1.15 1.20 1.20 % 4,472 0 0.50 -0.29 9 55 None
TSLA Options Chain 365.25 Call 382.50 9/16 No 0.27 0.28 0.27 -0.97 -78.23% 4,468 546 0.51 0.04 8 57 None
PFE Options Chain 27.55 Call 28.00 9/18 No 0.16 0.18 0.16 -0.02 -11.12% 4,445 67,982 0.24 0.36 8 58 None
TSLA Options Chain 365.25 Call 400.00 10/16 No 5.05 5.15 5.08 -1.77 -25.84% 4,443 11,482 0.41 0.20 8 57 None
SPCX Options Chain 151.21 Call 180.00 11/20 No 4.60 4.75 4.72 -1.18 -20.00% 4,440 2,529 0.55 0.25 5 35 None
NVDA Options Chain 218.26 Put 180.00 9/18 No 0.08 0.10 0.09 0.00 0.00% 4,430 71,225 0.73 0.00 12 58 None
SOFI Options Chain 17.32 Call 19.00 10/16 No 0.51 0.52 0.52 +0.06 +13.05% 4,418 22,593 0.48 0.33 10 50 None
MSFT Options Chain 495.63 Call 512.50 9/16 No 1.49 1.64 1.58 +0.96 +154.84% 4,409 234 0.26 0.27 11 66 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
SOFI Options Chain 17.32 Put 17.00 9/25 No 0.30 0.32 0.31 -0.14 -31.12% 4,394 6,642 0.49 -0.30 10 50 None
V Options Chain 375.28 Put 365.00 9/18 No 0.64 0.69 0.65 -0.90 -58.07% 4,392 4,109 0.24 -0.13 10 69 None
NVDA Options Chain 218.26 Put 160.00 11/20 No 1.22 1.27 1.24 +0.30 +31.92% 4,389 25,200 0.47 -0.05 12 58 None
MRK Options Chain 144.85 Call 95.00 9/18 No 49.50 50.20 49.65 -4.51 -8.33% 4,386 707 2.63 1.00 9 59 None
NFLX Options Chain 80.13 Call 90.00 9/18 No 0.02 0.03 0.02 -0.01 -33.34% 4,360 56,511 0.50 0.01 6 56 None
SNDK Options Chain 1,551.99 Call 1,550.00 9/18 No 47.00 48.30 47.70 -57.65 -54.73% 4,348 741 0.71 0.53 3 22 None
SPCX Options Chain 151.21 Put 135.00 9/18 No 0.37 0.38 0.38 +0.04 +11.77% 4,347 23,388 0.65 -0.09 5 35 None
SPCX Options Chain 151.21 Put 149.00 9/18 No 4.00 4.10 4.02 % 4,341 0 0.59 -0.52 5 35 None
SPCX Options Chain 151.21 Call 145.00 10/16 No 10.55 10.80 10.70 -2.20 -17.06% 4,340 11,452 0.51 0.59 5 35 None
ORCL Options Chain 144.32 Call 160.00 10/16 No 3.20 3.35 3.25 -2.35 -41.97% 4,332 9,511 0.50 0.27 8 60 None
TSLA Options Chain 365.25 Call 360.00 9/25 No 9.80 9.90 9.85 -4.40 -30.88% 4,332 1,365 0.41 0.50 8 57 None
NVDA Options Chain 218.26 Call 295.00 10/16 No 0.04 0.06 0.05 -0.03 -37.50% 4,324 1,267 0.43 0.00 12 58 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 218.26 Put 150.00 11/20 No 0.78 0.82 0.77 +0.14 +22.23% 4,317 21,329 0.50 -0.02 12 58 None
NVDA Options Chain 218.26 Call 300.00 1/15 No 1.53 1.64 1.51 -0.60 -28.44% 4,315 64,274 0.38 0.09 12 58 None
NOK Options Chain 9.80 Call 10.00 1/15 No 1.27 1.30 1.28 -0.89 -41.02% 4,313 68,860 0.61 0.55 10 43 None
NFLX Options Chain 80.13 Put 64.00 10/09 No 0.04 0.06 0.05 % 4,294 0 0.42 0.00 6 56 None
TTD Options Chain 14.97 Call 16.00 9/18 No 0.07 0.09 0.09 +0.05 +125.00% 4,290 980 0.67 0.13 14 46 None
NVDA Options Chain 218.26 Call 245.00 10/02 No 0.26 0.28 0.27 -0.22 -44.90% 4,289 8,022 0.37 0.03 12 58 None
SOFI Options Chain 17.32 Put 14.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 4,282 6,251 1.04 0.00 10 50 None
NVDA Options Chain 218.26 Call 250.00 11/20 No 3.00 3.10 3.05 -1.40 -31.47% 4,269 34,841 0.37 0.18 12 58 None
NVDA Options Chain 218.26 Put 192.50 9/18 No 0.19 0.21 0.19 +0.03 +18.75% 4,265 2,067 0.52 -0.05 12 58 None
PFE Options Chain 27.55 Put 23.00 3/19 No 0.45 0.49 0.46 -0.01 -2.13% 4,222 7,628 0.28 -0.15 8 58 None
NOK Options Chain 9.80 Call 11.50 10/09 No 0.15 0.17 0.17 -0.38 -69.10% 4,213 645 0.66 0.20 10 43 None
NOK Options Chain 9.80 Call 10.50 9/18 No 0.08 0.09 0.08 -0.68 -89.48% 4,208 6,486 0.83 0.19 10 43 None
SE Options Chain 106.24 Call 110.00 11/20 No 9.55 10.15 9.90 +0.50 +5.32% 4,203 181 0.54 0.54 10 58 None
MRNA Options Chain 146.85 Call 150.00 9/18 No 3.80 3.90 3.85 +0.90 +30.51% 4,190 7,204 0.84 0.42 9 45 None
MU Options Chain 975.26 Call 920.00 9/16 No 17.40 17.95 17.80 -42.37 -70.42% 4,182 15 0.57 0.56 16 75 None
MU Options Chain 975.26 Put 930.00 9/16 No 18.10 18.85 18.60 +13.40 +257.70% 4,171 204 0.57 -0.54 16 75 None
ORCL Options Chain 144.32 Call 152.50 9/18 No 1.10 1.16 1.10 -2.46 -69.11% 4,170 2,628 0.61 0.22 8 60 None
NVDA Options Chain 218.26 Call 210.00 3/19 No 25.75 26.05 25.86 -4.98 -16.15% 4,160 23,663 0.39 0.59 12 58 None
NVDA Options Chain 218.26 Put 190.00 11/20 No 5.25 5.35 5.29 +1.37 +34.95% 4,159 16,473 0.40 -0.23 12 58 None
ORCL Options Chain 144.32 Call 200.00 9/18 No 0.01 0.02 0.02 -0.05 -71.43% 4,127 56,374 1.12 0.00 8 60 None
NVO Options Chain 43.65 Call 45.00 10/16 No 1.18 1.22 1.22 +0.12 +10.91% 4,098 24,811 0.34 0.40 11 48 None
NVDA Options Chain 218.26 Call 232.50 9/18 No 0.06 0.07 0.07 -0.20 -74.08% 4,096 32,348 0.44 0.02 12 58 None
PBR Options Chain 21.20 Call 23.00 10/16 No 0.54 0.61 0.54 -0.05 -8.48% 4,096 10,629 0.50 0.31 13 52 None
NVDA Options Chain 218.26 Call 225.00 10/09 No 2.50 2.57 2.54 -2.40 -48.59% 4,092 3,162 0.32 0.25 12 58 None
TSLA Options Chain 365.25 Put 330.00 9/18 No 0.45 0.46 0.46 -0.02 -4.17% 4,088 11,755 0.51 -0.04 8 57 None
RUM Options Chain 7.17 Call 8.50 9/18 No 0.20 0.25 0.23 +0.18 +360.00% 4,087 116 1.12 0.37 9 30 None
MRK Options Chain 144.85 Call 115.00 10/16 No 28.90 30.30 29.75 +0.25 +0.85% 4,078 629 0.55 1.00 9 59 None
MSTR Options Chain 130.97 Call 180.00 9/18 No 0.10 0.11 0.10 +0.03 +42.86% 4,076 6,781 1.21 0.02 4 53 None
NVDA Options Chain 218.26 Call 250.00 9/18 No 0.01 0.02 0.02 -0.01 -33.34% 4,067 91,024 0.60 0.00 12 58 None
NVDA Options Chain 218.26 Call 325.00 12/18 No 0.40 0.48 0.47 -0.17 -26.57% 4,059 5,571 0.41 0.02 12 58 None
NVDA Options Chain 218.26 Put 205.00 10/02 No 3.60 3.70 3.65 +1.70 +87.18% 4,048 6,914 0.34 -0.32 12 58 None
MU Options Chain 975.26 Put 920.00 9/18 No 19.45 20.00 19.84 +12.84 +183.43% 4,048 4,086 0.57 -0.45 16 75 None
NOK Options Chain 9.80 Put 9.00 9/18 No 0.05 0.06 0.05 +0.04 +400.00% 4,043 26,461 0.69 -0.16 10 43 None
WMT Options Chain 109.08 Call 112.00 9/18 No 0.30 0.32 0.32 +0.16 +100.00% 4,041 3,070 0.27 0.19 8 55 None
MRK Options Chain 144.85 Call 105.00 10/16 No 38.85 40.50 39.90 +0.31 +0.79% 4,040 624 0.76 1.00 9 59 None
NBIS Options Chain 212.19 Call 230.00 9/18 No 2.33 2.41 2.38 -4.32 -64.48% 4,034 5,488 0.90 0.22 3 22 None
META Options Chain 664.88 Put 650.00 9/18 No 5.50 5.75 5.60 -8.04 -58.95% 4,033 4,869 0.44 -0.28 10 67 None
T Options Chain 26.51 Put 26.00 9/18 No 0.09 0.12 0.13 -0.13 -50.00% 4,033 11,676 0.27 -0.23 14 67 None
NVDA Options Chain 218.26 Put 185.00 9/18 No 0.11 0.12 0.12 0.00 0.00% 4,016 44,832 0.64 -0.01 12 58 None
SNDK Options Chain 1,551.99 Call 1,650.00 9/18 No 15.10 15.70 15.29 -31.51 -67.33% 4,007 853 0.74 0.23 3 22 None
WULF Options Chain 15.47 Call 30.00 3/19 No 0.80 1.07 1.02 -0.22 -17.75% 4,002 55 0.86 0.23 2 38 None
PBR Options Chain 21.20 Call 30.00 12/18 No 0.18 0.30 0.26 +0.03 +13.05% 4,000 11,662 0.50 0.10 13 52 None
NVDA Options Chain 218.26 Put 200.00 9/25 No 1.38 1.42 1.40 +0.71 +102.90% 3,979 12,882 0.37 -0.19 12 58 None
SPCX Options Chain 151.21 Put 130.00 9/18 No 0.16 0.18 0.17 -0.01 -5.56% 3,973 18,532 0.72 -0.04 5 35 None
SOFI Options Chain 17.32 Put 16.00 9/18 No 0.04 0.05 0.04 -0.02 -33.34% 3,964 15,829 0.68 -0.05 10 50 None
PLAY Options Chain 7.51 Call 9.00 9/18 No 0.50 0.55 0.54 +0.17 +45.95% 3,950 1,318 2.27 0.39 5 31 None
SKHY Options Chain 190.07 Call 190.00 9/18 No 0.90 0.94 0.92 -5.14 -84.82% 3,943 8,575 0.68 0.14 3 22 None
TSLA Options Chain 365.25 Call 367.50 9/18 No 3.45 3.55 3.45 -3.32 -49.04% 3,935 8,291 0.46 0.32 8 57 None
MSTR Options Chain 130.97 Call 139.00 9/18 No 4.05 4.25 4.15 +1.90 +84.45% 3,934 21,194 0.89 0.45 4 53 None
TMC Options Chain 3.99 Call 4.00 9/18 No 0.07 0.12 0.08 -0.07 -46.67% 3,932 1,032 0.61 0.50 7 33 None
NKE Options Chain 36.80 Put 37.00 9/18 No 0.49 0.52 0.51 -0.17 -25.00% 3,928 7,037 0.36 -0.46 10 51 None
ORCL Options Chain 144.32 Call 170.00 10/16 No 1.69 1.80 1.66 -1.53 -47.97% 3,925 15,546 0.51 0.16 8 60 None
QBTS Options Chain 16.80 Call 18.00 9/18 No 0.17 0.20 0.20 -0.03 -13.05% 3,925 5,453 0.82 0.24 7 39 None
SPCX Options Chain 151.21 Call 150.00 9/25 No 4.55 4.65 4.60 -2.00 -30.31% 3,921 3,659 0.52 0.47 5 35 None
MSFT Options Chain 495.63 Call 550.00 9/18 No 0.02 0.03 0.03 -0.01 -25.00% 3,918 13,141 0.30 0.00 11 66 None