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
CG Options Chain 47.99 Call 52.50 9/18 No 0.90 1.15 0.96 +0.21 +28.00% 100,059 141,303 0.38 0.31 7 61 None
CG Options Chain 47.99 Put 40.00 9/18 No 0.10 0.40 0.18 +0.09 +100.00% 100,014 26,587 0.54 -0.05 7 61 None
NVDA Options Chain 214.72 Call 217.50 8/24 No 0.70 0.73 0.70 -1.52 -68.47% 80,637 8,447 0.23 0.25 17 63 None
BABA Options Chain 119.34 Call 160.00 11/20 No 2.01 2.10 2.03 -1.04 -33.88% 76,392 1,612 0.49 0.16 11 58 None
NVDA Options Chain 214.72 Call 220.00 8/24 No 0.28 0.30 0.28 -0.96 -77.42% 75,706 15,902 0.23 0.13 17 63 None
BABA Options Chain 119.34 Call 160.00 10/16 No 0.85 0.89 0.88 -0.56 -38.89% 61,990 8,105 0.50 0.09 11 58 None
NVDA Options Chain 214.72 Call 220.00 8/28 Yes 4.40 4.45 4.40 -1.10 -20.00% 47,082 25,446 0.56 0.39 17 63 None
NVDA Options Chain 214.72 Put 215.00 8/24 No 1.81 1.88 1.84 +0.19 +11.52% 45,974 10,632 0.22 -0.53 17 63 None
MSTR Options Chain 119.25 Call 100.00 12/15 No 67.00 68.15 67.25 +5.69 +9.25% 45,233 54,182 0.87 0.81 4 54 None
MSTR Options Chain 119.25 Call 110.00 12/15 No 61.80 65.20 63.55 +4.55 +7.72% 44,518 47,858 0.84 0.79 4 54 None
NVDA Options Chain 214.72 Call 215.00 8/24 No 1.60 1.64 1.64 -2.01 -55.07% 43,542 3,666 0.22 0.47 17 63 None
TSLA Options Chain 362.86 Call 365.00 8/24 No 3.05 3.20 3.15 +2.69 +584.79% 41,489 1,062 0.30 0.43 8 57 None
TSLA Options Chain 362.86 Call 370.00 8/24 No 1.54 1.60 1.59 +1.32 +488.89% 41,098 2,083 0.31 0.26 8 57 None
TSLA Options Chain 362.86 Call 360.00 8/24 No 5.35 5.75 5.51 +4.63 +526.14% 39,551 8,956 0.30 0.62 8 57 None
PCG Options Chain 18.05 Call 20.00 10/16 No 0.53 0.62 0.56 -0.14 -20.00% 39,084 25,264 0.49 0.28 13 61 None
NVDA Options Chain 214.72 Call 222.50 8/24 No 0.12 0.13 0.12 -0.52 -81.25% 31,824 11,913 0.25 0.08 17 63 None
PLTR Options Chain 179.94 Call 180.00 8/28 No 4.55 4.65 4.60 +2.09 +83.27% 31,612 9,120 0.46 0.52 11 52 None
PLTR Options Chain 179.94 Call 190.00 8/28 No 1.32 1.34 1.33 +0.65 +95.59% 31,582 4,054 0.46 0.22 11 52 None
TSLA Options Chain 362.86 Put 360.00 8/24 No 2.74 2.84 2.79 -13.46 -82.84% 31,097 56 0.32 -0.38 8 57 None
NVDA Options Chain 214.72 Call 227.50 8/28 Yes 2.27 2.32 2.28 -0.72 -24.00% 30,472 9,318 0.56 0.24 17 63 None
MSTR Options Chain 119.25 Call 130.00 8/28 No 2.19 2.25 2.25 +0.90 +66.67% 29,772 9,671 0.90 0.26 4 54 None
SOFI Options Chain 18.91 Call 20.00 8/28 No 0.15 0.17 0.15 +0.09 +150.00% 29,735 25,700 0.50 0.21 10 50 None
ASST Options Chain 18.22 Call 28.00 9/11 No 0.12 0.18 0.14 % 29,010 0 1.14 0.05 9 28 None
HOOD Options Chain 95.10 Call 110.00 8/28 No 3.55 3.65 3.55 +3.16 +810.26% 28,626 3,983 0.74 0.45 11 53 None
TSLA Options Chain 362.86 Call 350.00 8/24 No 13.00 13.70 13.34 +10.48 +366.44% 27,973 6,848 0.28 0.90 8 57 None
AI Options Chain 10.30 Call 10.50 8/28 No 0.23 0.28 0.31 0.00 0.00% 27,811 601 0.62 0.41 9 25 None
MRK Options Chain 152.55 Call 165.00 9/18 No 1.00 1.09 1.05 +0.13 +14.13% 27,731 1,979 0.29 0.16 9 57 None
AI Options Chain 10.30 Call 11.50 8/28 No 0.04 0.05 0.05 -0.04 -44.45% 27,356 564 0.63 0.09 9 25 None
TSLA Options Chain 362.86 Call 362.50 8/24 No 4.15 4.45 4.19 +3.56 +565.08% 26,111 830 0.30 0.53 8 57 None
TSLA Options Chain 362.86 Put 350.00 8/24 No 0.51 0.54 0.51 -7.09 -93.29% 25,408 214 0.32 -0.10 8 57 None
TSLA Options Chain 362.86 Put 355.00 8/24 No 1.22 1.29 1.26 -12.34 -90.74% 25,351 138 0.32 -0.21 8 57 None
BABA Options Chain 119.34 Call 135.00 9/18 No 1.35 1.47 1.39 -2.89 -67.53% 25,305 11,942 0.45 0.18 11 58 None
SPCX Options Chain 136.97 Put 100.00 10/16 No 1.42 1.48 1.45 -0.53 -26.77% 25,190 56,740 0.65 -0.09 5 35 None
TSLA Options Chain 362.86 Call 355.00 8/24 No 8.80 10.25 9.10 +7.47 +458.29% 25,143 2,204 0.30 0.79 8 57 None
NVDA Options Chain 214.72 Call 230.00 8/28 Yes 1.79 1.83 1.81 -0.64 -26.13% 25,099 54,479 0.56 0.20 17 63 None
PFE Options Chain 27.75 Put 27.00 9/18 No 0.22 0.26 0.22 -0.10 -31.25% 25,053 53,028 0.22 -0.24 8 58 None
XP Options Chain 15.99 Call 21.00 11/20 No 0.40 0.55 0.49 +0.19 +63.34% 25,002 8,367 0.49 0.22 16 48 None
SPCX Options Chain 136.97 Call 140.00 8/28 No 3.10 3.20 3.05 +0.23 +8.16% 24,981 7,550 0.58 0.41 5 35 None
MSTR Options Chain 119.25 Put 60.00 8/28 No 0.04 0.05 0.04 0.00 0.00% 24,530 12,047 1.99 0.00 4 54 None
TSLA Options Chain 362.86 Call 380.00 8/28 No 2.76 2.83 2.78 +1.89 +212.36% 24,481 4,615 0.42 0.23 8 57 None
TSLA Options Chain 362.86 Put 362.50 8/24 No 3.75 4.00 3.90 -18.90 -82.90% 24,436 14 0.32 -0.47 8 57 None
TSLA Options Chain 362.86 Put 150.00 8/28 No 0.00 0.01 0.01 0.00 0.00% 24,230 6,502 1.99 0.00 8 57 None
MARA Options Chain 11.26 Call 11.50 8/28 No 0.48 0.50 0.50 +0.02 +4.17% 23,994 17,278 0.97 0.46 3 40 None
NOK Options Chain 10.21 Put 9.00 9/18 No 0.18 0.20 0.19 -0.01 -5.00% 23,512 43,604 0.60 -0.19 11 47 None
ETH Options Chain 22.18 Call 20.50 8/28 No 1.60 3.00 2.61 +0.61 +30.50% 23,267 17 1.19 0.93 3 19 None
NVDA Options Chain 214.72 Call 250.00 9/18 Yes 1.11 1.15 1.13 -0.28 -19.86% 23,132 69,277 0.41 0.10 17 63 None
TSLA Options Chain 362.86 Call 365.00 8/28 No 7.30 7.50 7.42 +5.03 +210.46% 23,105 3,400 0.41 0.48 8 57 None
MU Options Chain 966.78 Put 585.00 8/28 No 0.05 0.10 0.10 +0.03 +42.86% 22,748 130 1.26 0.00 16 75 None
NVDA Options Chain 214.72 Put 212.50 8/24 No 0.84 0.89 0.86 -0.07 -7.53% 22,696 7,662 0.23 -0.33 17 63 None
TSLA Options Chain 362.86 Put 365.00 8/24 No 5.10 5.45 5.30 -15.85 -74.95% 22,541 63 0.33 -0.57 8 57 None
GEO Options Chain 32.71 Call 31.00 9/18 No 2.65 2.80 2.77 +1.21 +77.57% 22,053 1,130 0.45 0.71 8 44 None
MARA Options Chain 11.26 Call 11.00 8/28 No 0.71 0.73 0.73 +0.03 +4.29% 21,823 32,965 0.95 0.60 3 40 None
JBLU Options Chain 4.89 Put 4.00 9/18 No 0.06 0.08 0.08 -0.01 -11.12% 21,804 33,115 0.70 -0.12 8 25 None
ASST Options Chain 18.22 Call 27.00 9/11 No 0.11 0.21 0.19 % 21,763 0 1.08 0.06 9 28 None
TSLA Options Chain 362.86 Call 370.00 8/28 No 5.35 5.50 5.45 +3.77 +224.41% 21,571 6,186 0.41 0.38 8 57 None
MSTR Options Chain 119.25 Call 120.00 8/28 No 5.05 5.10 5.07 +2.17 +74.83% 21,378 17,092 0.82 0.50 4 54 None
PLTR Options Chain 179.94 Call 185.00 8/28 No 2.56 2.60 2.57 +1.25 +94.70% 21,351 4,162 0.46 0.35 11 52 None
GEO Options Chain 32.71 Call 35.00 9/18 No 0.80 0.95 0.85 +0.25 +41.67% 21,246 2,370 0.45 0.34 8 44 None
NVDA Options Chain 214.72 Put 200.00 8/28 Yes 1.41 1.44 1.44 +0.14 +10.77% 20,744 10,697 0.55 -0.16 17 63 None
NOK Options Chain 10.21 Call 14.00 9/18 No 0.06 0.07 0.07 +0.01 +16.67% 20,334 61,428 0.73 0.08 11 47 None
NIO Options Chain 4.63 Call 4.00 9/18 Yes 0.68 0.73 0.73 +0.11 +17.75% 20,259 6,723 0.53 0.84 9 29 None
HOOD Options Chain 95.10 Call 115.00 8/28 No 2.04 2.20 2.06 +1.81 +724.00% 20,169 1,798 0.77 0.30 11 53 None
WOLF Options Chain 26.35 Put 27.50 9/18 No 3.70 4.00 3.80 -0.57 -13.05% 20,144 20,935 1.05 -0.52 11 36 None
GOOGL Options Chain 340.80 Call 355.00 8/28 No 1.61 1.68 1.65 +0.39 +30.96% 20,089 3,124 0.27 0.23 15 73 None
SOFI Options Chain 18.91 Call 19.50 8/28 No 0.27 0.29 0.28 +0.18 +180.00% 20,072 18,202 0.49 0.33 10 50 None
WOLF Options Chain 26.35 Put 22.50 9/18 No 1.13 1.55 1.38 -0.35 -20.24% 20,062 40,114 1.00 -0.26 11 36 None
WOLF Options Chain 26.35 Put 20.00 10/16 No 1.24 1.54 1.37 -0.51 -27.13% 20,015 2 1.03 -0.20 11 36 None
WOLF Options Chain 26.35 Put 25.00 10/16 No 3.10 3.80 3.55 % 20,001 0 1.01 -0.38 11 36 None
NVDA Options Chain 214.72 Call 225.00 8/24 No 0.06 0.07 0.07 -0.25 -78.13% 19,798 16,089 0.28 0.04 17 63 None
SOFI Options Chain 18.91 Call 19.00 8/28 No 0.46 0.48 0.46 +0.29 +170.59% 19,387 15,510 0.49 0.48 10 50 None
AAPL Options Chain 309.35 Call 310.00 8/28 No 3.65 3.85 3.65 -1.75 -32.41% 19,278 5,084 0.23 0.49 8 61 None
CCJ Options Chain 95.59 Put 95.00 9/18 No 2.07 2.35 2.11 -2.14 -50.36% 19,195 20,970 0.47 -0.26 12 54 None
IREN Options Chain 41.88 Put 27.00 8/28 Yes 0.03 0.05 0.03 -0.02 -40.00% 19,185 2,305 1.47 -0.01 9 42 None
MARA Options Chain 11.26 Call 12.50 8/28 No 0.20 0.22 0.21 -0.01 -4.55% 19,182 3,514 1.00 0.24 3 40 None
MSTR Options Chain 119.25 Call 128.00 8/28 No 2.54 2.70 2.59 +0.89 +52.36% 19,116 61 0.88 0.30 4 54 None
SOFI Options Chain 18.91 Call 19.00 9/18 No 1.01 1.03 1.02 +0.45 +78.95% 18,939 13,269 0.50 0.52 10 50 None
NVDA Options Chain 214.72 Put 210.00 8/24 No 0.36 0.39 0.38 -0.15 -28.31% 18,804 8,573 0.24 -0.20 17 63 None
NVDA Options Chain 214.72 Call 215.00 8/28 Yes 6.50 6.55 6.55 -1.35 -17.09% 18,658 14,499 0.55 0.51 17 63 None
PLTR Options Chain 179.94 Call 182.50 8/28 No 3.45 3.55 3.50 +1.72 +96.63% 18,422 1,590 0.46 0.43 11 52 None
WMT Options Chain 103.70 Call 105.00 8/28 No 0.75 0.78 0.76 -0.20 -20.84% 18,281 3,820 0.22 0.36 9 60 None
NVDA Options Chain 214.72 Call 225.00 8/28 Yes 2.87 2.92 2.88 -0.82 -22.17% 17,895 32,891 0.56 0.28 17 63 None
AAPL Options Chain 309.35 Call 320.00 8/26 No 0.36 0.41 0.36 -0.66 -64.71% 17,814 8,903 0.22 0.10 8 61 None
SOFI Options Chain 18.91 Call 20.00 9/18 No 0.62 0.63 0.62 +0.29 +87.88% 17,785 40,235 0.50 0.37 10 50 None
SIRI Options Chain 28.39 Call 29.00 8/28 No 0.30 0.38 0.36 +0.06 +20.00% 17,670 233 0.32 0.37 15 70 None
CRK Options Chain 13.90 Call 14.00 9/18 No 1.00 1.05 1.05 +0.35 +50.00% 17,658 1,192 0.54 0.59 11 43 None
SIRI Options Chain 28.39 Call 29.50 8/28 No 0.01 0.21 0.19 0.00 0.00% 17,629 207 0.26 0.23 15 70 None
NVDA Options Chain 214.72 Put 125.00 9/18 Yes 0.09 0.12 0.11 +0.02 +22.23% 17,379 25,988 0.82 0.00 17 63 None
SPCX Options Chain 136.97 Call 150.00 8/28 No 0.94 0.95 0.94 -0.06 -6.00% 17,140 10,881 0.62 0.15 5 35 None
MSTR Options Chain 119.25 Call 122.00 8/28 No 4.20 4.40 4.30 +1.77 +69.96% 17,069 9,941 0.83 0.45 4 54 None
CVNA Options Chain 69.91 Call 80.00 1/15 No 7.35 7.80 7.49 +0.09 +1.22% 16,967 27,142 0.61 0.46 8 51 None
TSLA Options Chain 362.86 Call 367.50 8/24 No 2.13 2.28 2.27 +1.91 +530.56% 16,828 1,520 0.31 0.34 8 57 None
NVDA Options Chain 214.72 Call 220.00 9/18 Yes 7.30 7.45 7.30 -1.40 -16.10% 16,437 47,348 0.40 0.44 17 63 None
XOM Options Chain 165.11 Call 175.00 8/28 No 0.23 0.27 0.26 -0.17 -39.54% 16,348 856 0.29 0.08 13 73 None
TSLA Options Chain 362.86 Call 400.00 8/28 No 0.73 0.75 0.74 +0.43 +138.71% 16,294 7,480 0.47 0.09 8 57 None
PLTR Options Chain 179.94 Put 95.00 8/28 No 0.00 0.01 0.01 -0.01 -50.00% 16,203 3,695 1.54 0.00 11 52 None
PZZA Options Chain 23.32 Put 22.50 9/18 No 0.50 0.80 0.65 -0.25 -27.78% 16,061 16,838 0.53 -0.24 9 49 None
IOVA Options Chain 8.29 Call 10.00 1/15 No 1.60 1.85 1.70 -0.34 -16.67% 15,813 13,274 1.06 0.53 9 38 None
TSLA Options Chain 362.86 Call 375.00 8/24 No 0.73 0.78 0.75 +0.59 +368.75% 15,739 1,633 0.32 0.14 8 57 None
SBET Options Chain 7.91 Call 7.00 9/04 No 0.85 1.20 1.02 +0.24 +30.77% 15,704 1,184 1.19 0.80 7 28 None
PLTR Options Chain 179.94 Call 35.00 12/18 No 144.85 146.70 144.95 +4.90 +3.50% 15,678 7,799 1.73 1.00 11 52 None
DHT Options Chain 19.82 Call 21.00 9/18 No 0.50 0.55 0.55 0.00 0.00% 15,589 1,465 0.41 0.37 11 51 None
BMNR Options Chain 22.83 Call 30.00 2/19 No 3.25 3.50 3.45 +0.68 +24.55% 15,438 4,434 0.84 0.45 12 32 None
TSLA Options Chain 362.86 Put 357.50 8/24 No 1.86 1.95 1.99 -13.09 -86.81% 15,400 52 0.32 -0.29 8 57 None
ASST Options Chain 18.22 Call 27.00 10/16 No 0.64 0.82 0.90 +0.60 +200.00% 15,374 35,247 1.05 0.23 9 28 None
MSTR Options Chain 119.25 Call 124.00 8/28 No 3.55 3.75 3.70 +1.51 +68.95% 15,358 97 0.85 0.39 4 54 None
TSLA Options Chain 362.86 Call 360.00 8/28 No 9.75 9.95 9.85 +6.53 +196.69% 15,302 6,675 0.40 0.57 8 57 None
WBD Options Chain 28.55 Call 30.00 10/16 No 0.33 0.46 0.33 +0.11 +50.00% 15,284 22,477 0.20 0.30 3 19 None
NVDA Options Chain 214.72 Call 235.00 9/18 Yes 2.95 3.05 2.98 -0.67 -18.36% 15,259 32,070 0.40 0.23 17 63 None
WULF Options Chain 15.64 Call 20.00 10/16 No 0.82 1.03 0.87 -0.32 -26.90% 15,182 24,318 0.91 0.31 2 38 None
WULF Options Chain 15.64 Call 20.00 11/20 No 1.45 1.69 1.48 -0.41 -21.70% 15,122 8,662 0.93 0.39 2 38 None
WULF Options Chain 15.64 Call 25.00 11/20 No 0.67 0.89 0.71 -0.09 -11.25% 15,076 10,141 0.94 0.23 2 38 None
IOVA Options Chain 8.29 Call 17.00 1/15 No 0.05 0.65 0.60 -0.25 -29.42% 15,069 1,733 1.04 0.28 9 38 None
MARA Options Chain 11.26 Call 12.00 8/28 No 0.32 0.33 0.33 +0.02 +6.46% 15,017 18,716 0.98 0.34 3 40 None
NVDA Options Chain 214.72 Call 250.00 8/28 Yes 0.25 0.26 0.25 -0.19 -43.19% 14,945 22,967 0.60 0.03 17 63 None
AAPL Options Chain 309.35 Call 315.00 8/28 No 1.77 1.90 1.85 -1.30 -41.27% 14,786 6,765 0.23 0.29 8 61 None
NVDA Options Chain 214.72 Put 120.00 8/28 Yes 0.01 0.02 0.01 -0.01 -50.00% 14,701 5,088 1.44 0.00 17 63 None
AMZN Options Chain 258.63 Call 270.00 8/28 No 0.70 0.72 0.69 -0.61 -46.93% 14,475 13,110 0.28 0.14 12 68 None
SMCI Options Chain 36.50 Call 38.50 8/28 No 1.04 1.12 1.09 +0.08 +7.93% 14,370 5,065 0.77 0.40 14 48 None
BE Options Chain 201.45 Call 250.00 9/18 No 5.55 5.60 5.49 -0.53 -8.81% 14,264 24,748 0.88 0.23 5 54 None
AMZN Options Chain 258.63 Call 280.00 9/18 No 1.85 1.92 1.88 -0.54 -22.32% 14,232 32,378 0.29 0.18 12 68 None
PFE Options Chain 27.75 Call 30.00 9/18 No 0.16 0.18 0.17 +0.03 +21.43% 14,157 34,736 0.24 0.18 8 58 None
NVDA Options Chain 214.72 Put 227.50 8/24 No 11.80 12.95 12.74 +1.95 +18.08% 13,720 749 0.36 -0.98 17 63 None
COIN Options Chain 172.60 Call 200.00 8/28 No 3.30 3.35 3.32 +1.92 +137.15% 13,563 4,747 0.79 0.28 7 55 None
NVDA Options Chain 214.72 Put 185.00 8/28 Yes 0.24 0.26 0.24 -0.01 -4.00% 13,522 3,347 0.61 -0.02 17 63 None
NVDA Options Chain 214.72 Call 240.00 8/28 Yes 0.65 0.68 0.65 -0.37 -36.28% 13,376 55,005 0.57 0.08 17 63 None
PFE Options Chain 27.75 Put 28.00 8/28 No 0.26 0.35 0.31 -0.13 -29.55% 13,285 972 0.22 -0.45 8 58 None
TSLA Options Chain 362.86 Call 357.50 8/24 No 7.10 7.95 7.40 +6.22 +527.12% 13,256 1,222 0.29 0.71 8 57 None
SMCI Options Chain 36.50 Call 41.50 8/28 No 0.39 0.43 0.43 -0.03 -6.53% 13,209 5,002 0.82 0.18 14 48 None
INTC Options Chain 92.13 Call 100.00 8/28 No 0.48 0.53 0.48 -0.63 -56.76% 13,177 15,145 0.64 0.13 5 54 None
AAPL Options Chain 309.35 Call 320.00 8/28 No 0.80 0.85 0.80 -0.85 -51.52% 13,096 7,142 0.24 0.16 8 61 None
CG Options Chain 47.99 Put 42.50 9/18 No 0.25 0.45 0.30 -0.10 -25.00% 13,039 1,298 0.47 -0.11 7 61 None
TSLA Options Chain 362.86 Call 380.00 8/24 No 0.37 0.39 0.37 +0.26 +236.37% 12,952 1,631 0.34 0.07 8 57 None
MSTR Options Chain 119.25 Call 150.00 9/18 No 2.95 2.97 2.96 +0.91 +44.39% 12,849 10,232 0.87 0.22 4 54 None
PCG Options Chain 18.05 Call 18.00 10/16 No 1.12 1.21 1.17 -0.28 -19.31% 12,835 10,058 0.48 0.50 13 61 None
BTG Options Chain 5.38 Call 7.50 1/21 No 0.95 1.00 0.96 +0.09 +10.35% 12,817 50,210 0.57 0.48 17 56 None
FCX Options Chain 71.46 Call 80.00 9/18 No 2.90 3.15 3.16 +1.77 +127.34% 12,809 26,853 0.52 0.41 11 63 None
TSLA Options Chain 362.86 Call 350.00 8/28 No 16.00 16.85 16.50 +10.15 +159.85% 12,784 7,863 0.39 0.75 8 57 None
PLTR Options Chain 179.94 Put 170.00 8/28 No 1.18 1.21 1.20 -1.88 -61.04% 12,736 4,817 0.47 -0.19 11 52 None
CVX Options Chain 205.27 Call 220.00 8/28 No 0.12 0.15 0.12 -0.06 -33.34% 12,689 701 0.28 0.03 13 77 None
SLS Options Chain 13.40 Call 30.00 10/16 No 1.90 2.25 2.14 +0.89 +71.20% 12,665 6,327 2.25 0.36 9 34 None
WMT Options Chain 103.70 Call 104.00 8/28 No 1.13 1.16 1.15 -0.27 -19.02% 12,565 1,928 0.21 0.48 9 60 None
IREN Options Chain 41.88 Call 60.00 1/15 Yes 5.25 5.65 5.50 +0.05 +0.92% 12,556 18,084 0.97 0.41 9 42 None
MU Options Chain 966.78 Put 185.00 8/28 No 0.00 0.01 0.01 -0.12 -92.31% 12,517 32 0.00 0.00 16 75 None
SPCX Options Chain 136.97 Call 145.00 8/28 No 1.69 1.75 1.72 +0.02 +1.18% 12,419 5,974 0.59 0.26 5 35 None
NVDA Options Chain 214.72 Call 215.00 9/18 Yes 9.55 9.75 9.60 -1.50 -13.52% 12,291 27,783 0.41 0.52 17 63 None
WMT Options Chain 103.70 Call 110.00 9/18 No 0.61 0.65 0.63 -0.09 -12.50% 12,260 11,587 0.22 0.19 9 60 None
TSLA Options Chain 362.86 Call 390.00 8/28 No 1.38 1.43 1.39 +0.89 +178.00% 12,237 2,928 0.44 0.14 8 57 None
PLTR Options Chain 179.94 Call 200.00 9/18 No 2.85 2.95 2.95 +1.11 +60.33% 12,224 15,841 0.46 0.23 11 52 None
IREN Options Chain 41.88 Call 50.00 8/28 Yes 0.72 0.74 0.74 -0.16 -17.78% 12,151 10,641 1.31 0.19 9 42 None
TSLA Options Chain 362.86 Put 350.00 8/28 No 3.15 3.30 3.30 -8.19 -71.28% 12,129 1,601 0.42 -0.25 8 57 None
SLB Options Chain 53.55 Call 55.00 9/18 No 1.35 1.40 1.35 +0.05 +3.85% 12,106 5,679 0.35 0.38 7 63 None
NVDA Options Chain 214.72 Put 217.50 8/24 No 3.00 3.50 3.40 +0.65 +23.64% 12,079 5,039 0.22 -0.75 17 63 None
MRNA Options Chain 145.13 Call 200.00 11/20 No 13.00 13.30 13.05 +1.77 +15.70% 12,056 108 0.99 0.35 10 45 None
SPCX Options Chain 136.97 Put 130.00 8/28 No 1.59 1.62 1.60 -1.65 -50.77% 12,000 11,162 0.57 -0.23 5 35 None
NVDA Options Chain 214.72 Call 227.50 8/24 No 0.03 0.04 0.04 -0.14 -77.78% 11,795 6,402 0.30 0.02 17 63 None
SPCX Options Chain 136.97 Call 135.00 8/28 No 5.30 5.40 5.30 +0.65 +13.98% 11,772 3,123 0.57 0.59 5 35 None
WULF Options Chain 15.64 Call 18.00 9/18 No 0.70 0.78 0.78 -0.28 -26.42% 11,700 35,058 0.89 0.33 2 38 None
PDD Options Chain 89.52 Call 110.00 12/18 Yes 2.00 2.23 2.11 -0.27 -11.35% 11,586 2,180 0.38 0.21 13 56 None
TSLA Options Chain 362.86 Put 210.00 8/24 No 0.00 0.01 0.01 -0.01 -50.00% 11,550 85 1.92 0.00 8 57 None
PCG Options Chain 18.05 Call 20.00 9/18 No 0.39 0.46 0.43 -0.11 -20.37% 11,501 304,641 0.61 0.25 13 61 None
IREN Options Chain 41.88 Call 65.00 2/19 Yes 5.40 6.10 5.90 -0.17 -2.81% 11,486 202 0.98 0.40 9 42 None
BABA Options Chain 119.34 Call 140.00 11/20 No 4.50 4.70 4.55 -2.67 -36.99% 11,399 3,433 0.46 0.30 11 58 None
RIVN Options Chain 16.97 Call 19.00 9/18 No 0.43 0.47 0.47 +0.22 +88.00% 11,397 6,292 0.58 0.29 6 35 None
CIFR Options Chain 15.77 Call 22.00 10/16 No 0.93 1.21 0.96 -0.41 -29.93% 11,376 2,464 1.10 0.30 5 39 None
SLS Options Chain 13.40 Put 2.50 1/21 No 0.90 0.95 0.93 -0.14 -13.09% 11,340 10,064 1.73 -0.05 9 34 None
PLTR Options Chain 179.94 Call 187.50 8/28 No 1.77 1.89 1.86 +0.92 +97.88% 11,337 1,496 0.46 0.28 11 52 None
RIVN Options Chain 16.97 Call 20.00 9/18 No 0.29 0.31 0.30 +0.14 +87.50% 11,243 56,573 0.61 0.20 6 35 None
INTC Options Chain 92.13 Put 65.00 8/28 No 0.01 0.03 0.02 0.00 0.00% 11,150 24,513 0.94 0.00 5 54 None
SPCX Options Chain 136.97 Call 135.00 9/18 No 9.80 9.90 9.88 +0.74 +8.10% 11,139 6,110 0.58 0.57 5 35 None
MSTR Options Chain 119.25 Call 125.00 9/18 No 7.95 8.15 8.07 +2.31 +40.11% 11,125 4,379 0.78 0.46 4 54 None
SHEL Options Chain 93.65 Call 97.00 8/28 No 0.15 0.20 0.20 -0.12 -37.50% 11,095 326 0.23 0.12 18 69 None
NVDA Options Chain 214.72 Put 95.00 8/28 Yes 0.00 0.01 0.01 0.00 0.00% 11,089 1,416 1.92 0.00 17 63 None
INFY Options Chain 11.83 Call 15.00 10/16 No 0.10 0.30 0.15 -0.10 -40.00% 11,052 4,175 0.49 0.16 13 42 None
HOOD Options Chain 95.10 Put 65.00 9/11 No 0.00 0.11 0.04 -0.02 -33.34% 11,040 614 0.99 0.00 11 53 None
TSLA Options Chain 362.86 Call 410.00 8/28 No 0.43 0.44 0.44 +0.22 +100.00% 11,024 1,765 0.50 0.06 8 57 None
TSLA Options Chain 362.86 Call 400.00 9/18 No 5.05 5.20 5.10 +2.42 +90.30% 11,014 19,481 0.41 0.22 8 57 None
INFY Options Chain 11.83 Put 15.00 10/16 No 2.60 3.60 3.27 +0.36 +12.38% 11,004 10 0.79 -0.84 13 42 None
SLS Options Chain 13.40 Call 20.00 10/16 No 3.50 3.90 3.70 +1.30 +54.17% 10,950 886 2.28 0.52 9 34 None
SOFI Options Chain 18.91 Call 22.00 9/18 No 0.22 0.23 0.22 +0.10 +83.34% 10,938 149,594 0.52 0.18 10 50 None
NVDA Options Chain 214.72 Call 222.50 8/28 Yes 3.55 3.65 3.55 -0.90 -20.23% 10,851 42,761 0.56 0.34 17 63 None
XE Options Chain 18.67 Call 30.00 9/18 No 0.15 0.30 0.25 +0.13 +108.34% 10,825 2,984 1.16 0.08 3 18 None
WBD Options Chain 28.55 Put 20.00 12/18 No 0.07 0.16 0.16 0.00 0.00% 10,773 171,658 0.39 -0.02 3 19 None
NVDA Options Chain 214.72 Put 192.50 8/24 No 0.01 0.03 0.02 -0.02 -50.00% 10,702 708 0.49 0.00 17 63 None
PLTR Options Chain 179.94 Call 177.50 8/28 No 5.85 6.00 5.92 +2.61 +78.86% 10,692 1,860 0.46 0.60 11 52 None
BABA Options Chain 119.34 Call 130.00 8/28 No 0.38 0.41 0.40 -3.25 -89.05% 10,665 6,523 0.48 0.11 11 58 None
BMNR Options Chain 22.83 Call 20.00 9/04 No 3.15 3.40 3.28 +1.08 +49.10% 10,616 1,609 0.82 0.80 12 32 None
TSLA Options Chain 362.86 Call 372.50 8/24 No 1.06 1.13 1.07 +0.87 +435.00% 10,569 805 0.32 0.20 8 57 None
TSLA Options Chain 362.86 Put 200.00 8/28 No 0.00 0.03 0.02 -0.01 -33.34% 10,498 9,992 1.50 0.00 8 57 None
BABA Options Chain 119.34 Call 125.00 8/28 No 1.00 1.10 1.03 -5.50 -84.23% 10,453 1,811 0.45 0.24 11 58 None
AMC Options Chain 2.55 Call 2.50 10/02 No 0.28 0.33 0.34 +0.01 +3.03% 10,438 674 0.82 0.59 7 30 None
MRNA Options Chain 145.13 Put 90.00 8/28 No 0.10 0.12 0.12 -0.25 -67.57% 10,340 2,333 1.58 0.00 10 45 None
PURR Options Chain 10.58 Put 10.50 8/28 No 0.70 0.85 0.75 -0.90 -54.55% 10,336 29 1.46 -0.43 3 17 None
JBLU Options Chain 4.89 Call 5.50 9/11 No 0.05 0.10 0.06 0.00 0.00% 10,305 5,332 0.57 0.20 8 25 None
NVDA Options Chain 214.72 Call 210.00 9/18 Yes 12.20 12.40 12.35 -1.50 -10.83% 10,267 60,188 0.41 0.60 17 63 None
SPCX Options Chain 136.97 Put 125.00 8/28 No 0.66 0.69 0.66 -0.96 -59.26% 10,258 7,790 0.58 -0.12 5 35 None
WULF Options Chain 15.64 Put 10.00 9/18 No 0.03 0.08 0.08 0.00 0.00% 10,223 90 0.93 -0.03 2 38 None
TSLA Options Chain 362.86 Call 400.00 8/31 No 1.12 1.18 1.15 +0.73 +173.81% 10,221 1,208 0.43 0.12 8 57 None
SOFI Options Chain 18.91 Call 20.50 8/28 No 0.09 0.10 0.10 +0.05 +100.00% 10,184 7,454 0.52 0.13 10 50 None
BABA Options Chain 119.34 Call 124.00 8/28 No 1.12 1.31 1.27 -5.84 -82.14% 10,120 493 0.44 0.28 11 58 None
BMNR Options Chain 22.83 Call 20.00 2/19 No 6.50 6.85 6.65 +0.85 +14.66% 10,112 1,372 0.82 0.71 12 32 None
NVDA Options Chain 214.72 Call 230.00 8/24 No 0.02 0.03 0.02 -0.09 -81.82% 10,092 11,112 0.33 0.01 17 63 None
ORCL Options Chain 142.07 Call 160.00 8/28 No 0.79 0.83 0.81 +0.31 +62.00% 10,087 5,565 0.57 0.14 7 60 None
SBET Options Chain 7.91 Call 8.00 1/21 No 3.00 3.30 3.08 +0.38 +14.08% 10,061 20,013 0.84 0.71 7 28 None
TSLA Options Chain 362.86 Put 340.00 8/24 No 0.12 0.13 0.13 -2.40 -94.87% 10,057 1,355 0.38 -0.01 8 57 None
DNN Options Chain 3.50 Put 2.50 10/16 No 0.00 0.15 0.04 -0.03 -42.86% 10,034 241 0.75 -0.08 4 36 None
PLTR Options Chain 179.94 Put 175.00 8/28 No 2.46 2.49 2.47 -2.85 -53.58% 10,033 2,086 0.47 -0.31 11 52 None
EYPT Options Chain 5.38 Call 2.50 12/18 No 3.20 3.60 3.30 0.00 0.00% 10,030 30 2.12 0.89 8 -4 None
PRMB Options Chain 23.12 Call 25.00 9/18 No 0.20 0.30 0.20 -0.10 -33.34% 10,013 240 0.33 0.21 3 19 None
PRMB Options Chain 23.12 Call 22.00 9/18 No 1.35 1.85 1.60 -2.14 -57.22% 10,011 5 0.37 0.70 3 19 None
EYPT Options Chain 5.38 Call 12.50 12/18 No 0.65 1.10 0.77 -0.03 -3.75% 10,005 321 1.87 0.34 8 -4 None
PFE Options Chain 27.75 Put 22.00 9/18 No 0.02 0.03 0.03 +0.02 +200.00% 10,001 36,258 0.44 0.00 8 58 None
TSLA Options Chain 362.86 Put 200.00 9/18 No 0.09 0.11 0.11 -0.01 -8.34% 9,927 7,490 0.85 0.00 8 57 None
TSLA Options Chain 362.86 Call 352.50 8/24 No 10.75 11.45 11.20 +9.01 +411.42% 9,849 902 0.29 0.85 8 57 None
DNN Options Chain 3.50 Call 4.50 1/21 No 0.80 0.90 0.87 +0.25 +40.33% 9,844 8,315 0.65 0.58 4 36 None
BSX Options Chain 49.54 Call 55.00 9/18 No 0.60 0.75 0.67 +0.17 +34.00% 9,823 32,135 0.37 0.24 8 54 None
CSX Options Chain 51.59 Call 55.00 9/18 No 0.30 0.40 0.34 +0.14 +70.00% 9,705 12,651 0.24 0.17 8 61 None
NVDA Options Chain 214.72 Call 240.00 9/18 Yes 2.13 2.20 2.13 -0.54 -20.23% 9,702 60,306 0.40 0.17 17 63 None
SLS Options Chain 13.40 Call 30.00 1/15 No 4.20 4.50 4.34 +1.62 +59.56% 9,699 69,160 2.03 0.54 9 34 None
RBLX Options Chain 38.37 Call 40.00 8/28 No 0.55 0.60 0.64 -0.17 -20.99% 9,698 2,382 0.56 0.31 3 45 None
TSLA Options Chain 362.86 Call 377.50 8/28 No 3.25 3.35 3.28 +2.24 +215.39% 9,696 235 0.42 0.26 8 57 None
TSLA Options Chain 362.86 Call 375.00 8/28 No 3.85 4.00 3.90 +2.69 +222.32% 9,672 5,646 0.42 0.30 8 57 None
ARM Options Chain 243.32 Call 300.00 9/18 No 4.00 4.25 4.00 -1.70 -29.83% 9,667 10,946 0.71 0.17 3 22 None
TSLA Options Chain 362.86 Put 347.50 8/24 No 0.33 0.36 0.33 -5.58 -94.42% 9,656 335 0.33 -0.06 8 57 None
SOFI Options Chain 18.91 Put 18.50 8/28 No 0.31 0.32 0.32 -0.51 -61.45% 9,633 4,352 0.48 -0.35 10 50 None
NVDA Options Chain 214.72 Call 235.00 8/28 Yes 1.08 1.12 1.10 -0.47 -29.94% 9,626 22,488 0.56 0.13 17 63 None
BULL Options Chain 8.78 Call 9.50 8/28 No 0.11 0.14 0.12 -0.01 -7.70% 9,609 2,138 0.75 0.22 3 16 None
ONDS Options Chain 8.38 Call 10.00 8/28 No 0.06 0.07 0.06 +0.02 +50.00% 9,586 14,697 0.82 0.16 9 38 None
NVDA Options Chain 214.72 Put 215.00 8/28 Yes 6.55 6.65 6.70 +0.90 +15.52% 9,570 10,922 0.55 -0.49 17 63 None
VG Options Chain 14.21 Call 17.50 10/16 No 0.40 0.50 0.45 -0.04 -8.17% 9,518 6,174 0.64 0.24 10 36 None
HOOD Options Chain 95.10 Call 110.00 9/18 No 6.95 7.20 7.16 +4.96 +225.46% 9,499 8,829 0.65 0.50 11 53 None
BULL Options Chain 8.78 Call 9.00 8/28 No 0.23 0.25 0.25 -0.03 -10.72% 9,496 4,009 0.68 0.42 3 16 None
CCJ Options Chain 95.59 Put 105.00 9/04 No 4.65 5.90 6.40 -4.17 -39.46% 9,451 28 0.48 -0.58 12 54 None
MU Options Chain 966.78 Put 575.00 8/28 No 0.02 0.10 0.05 -0.01 -16.67% 9,445 210 1.24 0.00 16 75 None
SOFI Options Chain 18.91 Put 19.00 8/28 No 0.53 0.56 0.54 -0.63 -53.85% 9,430 4,672 0.47 -0.52 10 50 None
MU Options Chain 966.78 Put 550.00 8/28 No 0.02 0.08 0.06 +0.01 +20.00% 9,419 969 1.35 0.00 16 75 None
RIVN Options Chain 16.97 Call 18.00 9/18 No 0.69 0.73 0.69 +0.31 +81.58% 9,368 21,020 0.57 0.40 6 35 None
INTC Options Chain 92.13 Call 100.00 9/18 No 2.67 2.74 2.67 -1.03 -27.84% 9,312 43,359 0.61 0.30 5 54 None
OPEN Options Chain 3.53 Call 3.50 8/28 No 0.13 0.14 0.13 0.00 0.00% 9,237 5,985 0.61 0.56 5 31 None
RIVN Options Chain 16.97 Call 17.50 8/28 No 0.30 0.33 0.33 +0.24 +266.67% 9,168 1,229 0.53 0.39 6 35 None
NVDA Options Chain 214.72 Call 217.50 8/28 Yes 5.35 5.45 5.40 -1.25 -18.80% 9,116 4,354 0.56 0.45 17 63 None
QCOM Options Chain 160.75 Call 170.00 8/28 No 0.92 0.99 0.94 -0.22 -18.97% 9,107 1,651 0.43 0.19 10 63 None
ARM Options Chain 243.32 Call 320.00 11/20 No 15.00 15.70 15.35 -2.75 -15.20% 9,095 12,342 0.76 0.31 3 22 None
BULL Options Chain 8.78 Call 10.00 9/18 No 0.21 0.22 0.22 -0.02 -8.34% 9,086 32,167 0.59 0.24 3 16 None
AMD Options Chain 467.90 Put 305.00 8/28 No 0.01 0.06 0.03 0.00 0.00% 9,038 62 1.09 0.00 11 61 None
MSTR Options Chain 119.25 Call 121.00 8/28 No 4.60 4.75 4.66 +1.92 +70.08% 9,038 10,677 0.83 0.47 4 54 None
FCX Options Chain 71.46 Call 75.00 9/18 No 5.20 5.40 5.32 +2.63 +97.77% 9,030 31,654 0.53 0.59 11 63 None
NVDA Options Chain 214.72 Call 220.00 8/31 Yes 4.70 4.80 4.70 -1.10 -18.97% 9,005 7,672 0.49 0.40 17 63 None
BULL Options Chain 8.78 Call 9.00 9/04 No 0.30 0.37 0.37 +0.01 +2.78% 8,928 30,877 0.65 0.47 3 16 None
SOFI Options Chain 18.91 Call 18.50 8/28 No 0.72 0.76 0.75 +0.46 +158.63% 8,886 11,813 0.50 0.65 10 50 None
TSLA Options Chain 362.86 Call 370.00 9/18 No 13.45 13.80 13.41 +6.01 +81.22% 8,854 9,334 0.40 0.46 8 57 None
KEEL Options Chain 3.32 Call 7.00 1/15 No 0.24 0.27 0.26 -0.04 -13.34% 8,846 66,796 1.11 0.24 5 34 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
AMZN Options Chain 258.63 Call 262.50 8/28 No 2.33 2.41 2.35 -1.15 -32.86% 8,772 5,283 0.28 0.34 12 68 None
SOFI Options Chain 18.91 Put 18.00 8/28 No 0.16 0.17 0.17 -0.38 -69.10% 8,757 11,416 0.48 -0.23 10 50 None
OXY Options Chain 61.30 Call 63.00 8/28 No 0.38 0.45 0.44 -0.20 -31.25% 8,688 376 0.30 0.26 12 70 None
NKE Options Chain 40.21 Call 45.00 10/16 Yes 1.16 1.21 1.17 +0.11 +10.38% 8,681 12,995 0.43 0.30 13 59 None
SOFI Options Chain 18.91 Call 20.00 9/04 No 0.33 0.35 0.34 +0.19 +126.67% 8,670 11,510 0.50 0.30 10 50 None
SLGN Options Chain 41.12 Call 45.00 9/18 No 0.40 0.45 0.45 +0.10 +28.58% 8,633 6 0.29 0.23 10 47 None
BABA Options Chain 119.34 Call 122.00 8/28 No 1.73 1.89 1.80 -7.04 -79.64% 8,548 193 0.43 0.38 11 58 None
OXY Options Chain 61.30 Call 64.00 8/28 No 0.20 0.24 0.21 -0.07 -25.00% 8,526 178 0.30 0.20 12 70 None
MARA Options Chain 11.26 Put 11.00 8/28 No 0.43 0.48 0.45 -0.10 -18.19% 8,517 1,287 0.94 -0.40 3 40 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
IONQ Options Chain 44.86 Put 25.00 9/18 No 0.00 0.09 0.07 +0.01 +16.67% 8,494 9,877 1.08 -0.01 7 44 None
BMNR Options Chain 22.83 Put 22.00 8/28 No 0.57 0.64 0.60 -0.86 -58.91% 8,491 1,489 0.78 -0.34 12 32 None
SPCX Options Chain 136.97 Put 80.00 8/28 No 0.00 0.05 0.03 +0.01 +50.00% 8,466 4,875 1.58 0.00 5 35 None
TMC Options Chain 4.79 Call 6.00 2/19 No 1.06 1.14 1.16 +0.59 +103.51% 8,465 208 1.07 0.55 6 33 None
SOFI Options Chain 18.91 Call 21.00 9/18 No 0.37 0.38 0.37 +0.18 +94.74% 8,454 12,157 0.50 0.26 10 50 None
BTDR Options Chain 11.37 Put 8.00 9/25 No 0.15 0.30 0.24 -0.11 -31.43% 8,445 780 1.06 -0.13 8 28 None
HTZ Options Chain 2.25 Call 2.50 8/28 No 0.06 0.07 0.06 0.00 0.00% 8,438 19,829 1.22 0.30 9 23 None
SBET Options Chain 7.91 Call 7.00 1/15 No 1.94 2.21 2.05 +0.35 +20.59% 8,437 6,352 0.81 0.70 7 28 None
SBET Options Chain 7.91 Call 6.00 9/18 No 1.86 2.08 1.94 +0.29 +17.58% 8,425 9,171 1.00 0.91 7 28 None
NVDA Options Chain 214.72 Put 135.00 8/28 Yes 0.02 0.03 0.03 0.00 0.00% 8,402 5,232 1.22 0.00 17 63 None
NVDA Options Chain 214.72 Put 210.00 8/28 Yes 4.25 4.35 4.32 +0.57 +15.20% 8,387 13,078 0.55 -0.37 17 63 None
WMT Options Chain 103.70 Call 104.00 9/04 No 1.65 1.73 1.68 -0.29 -14.73% 8,342 1,000 0.21 0.50 9 60 None
AAPL Options Chain 309.35 Call 340.00 9/18 No 0.88 0.93 0.89 -0.35 -28.23% 8,334 18,100 0.25 0.09 8 61 None
BABA Options Chain 119.34 Put 110.00 8/28 No 0.15 0.23 0.23 +0.22 +2,200.00% 8,315 854 0.42 -0.07 11 58 None
ORCL Options Chain 142.07 Call 200.00 1/15 Yes 9.00 9.25 9.10 +1.30 +16.67% 8,299 21,366 0.64 0.30 7 60 None
TSLA Options Chain 362.86 Call 385.00 8/24 No 0.21 0.22 0.21 +0.13 +162.50% 8,295 443 0.37 0.03 8 57 None
FIGR Options Chain 39.10 Call 40.50 8/28 No 1.00 1.30 1.20 +0.35 +41.18% 8,281 3 0.82 0.39 3 20 None
MRNA Options Chain 145.13 Put 100.00 8/28 No 0.28 0.35 0.30 -0.55 -64.71% 8,275 5,237 1.48 -0.02 10 45 None
BIRK Options Chain 35.30 Call 40.00 9/18 No 0.35 0.65 0.45 +0.09 +25.00% 8,266 110 0.46 0.20 3 20 None
BAC Options Chain 62.00 Put 61.00 8/28 No 0.38 0.40 0.39 -0.03 -7.15% 8,242 6,380 0.21 -0.33 9 65 None
BP Options Chain 44.76 Put 45.00 10/16 No 2.00 2.05 2.04 +0.13 +6.81% 8,218 202 0.29 -0.47 14 65 None
SLGN Options Chain 41.12 Call 40.00 9/18 No 2.65 2.90 2.70 -0.24 -8.17% 8,210 3 0.30 0.78 10 47 None
NVDA Options Chain 214.72 Call 260.00 9/18 Yes 0.61 0.64 0.63 -0.16 -20.26% 8,204 29,942 0.43 0.05 17 63 None
NVDA Options Chain 214.72 Put 100.00 8/28 Yes 0.00 0.01 0.01 0.00 0.00% 8,202 1,569 1.80 0.00 17 63 None
ABBV Options Chain 262.12 Call 270.00 9/18 No 5.00 5.65 5.20 +0.82 +18.73% 8,179 10,733 0.24 0.42 10 64 None
FIGR Options Chain 39.10 Put 35.50 8/28 No 0.20 0.75 0.45 -0.95 -67.86% 8,170 2,997 0.81 -0.18 3 20 None
PLTR Options Chain 179.94 Call 200.00 8/28 No 0.35 0.36 0.36 +0.16 +80.00% 8,157 4,483 0.49 0.07 11 52 None
INTC Options Chain 92.13 Call 130.00 10/16 No 1.23 1.27 1.24 -0.34 -21.52% 8,129 16,083 0.69 0.12 5 54 None
MSTR Options Chain 119.25 Call 125.00 8/28 No 3.30 3.40 3.35 +1.37 +69.20% 8,118 2,458 0.85 0.37 4 54 None
PZZA Options Chain 23.32 Put 25.00 9/18 No 1.60 1.95 1.90 -0.47 -19.84% 8,111 898 0.49 -0.56 9 49 None
CIFR Options Chain 15.77 Call 20.00 9/04 No 0.26 0.37 0.28 -0.34 -54.84% 8,110 4,137 1.16 0.17 5 39 None
MSTR Options Chain 119.25 Call 129.00 8/28 No 2.34 2.49 2.41 +1.02 +73.39% 8,050 61 0.89 0.28 4 54 None
SPCX Options Chain 136.97 Call 155.00 8/28 No 0.53 0.57 0.56 -0.06 -9.68% 8,050 7,268 0.66 0.09 5 35 None
NXPI Options Chain 225.56 Call 350.00 1/15 No 2.45 3.30 2.81 -0.04 -1.41% 8,033 20,305 0.48 0.10 11 67 None
CLF Options Chain 11.27 Put 11.00 9/04 No 0.21 0.50 0.43 -0.23 -34.85% 8,022 11,976 0.55 -0.39 5 30 None
MSTR Options Chain 119.25 Put 108.00 8/28 No 1.16 1.26 1.23 -2.13 -63.40% 8,020 416 0.79 -0.16 4 54 None
AAPL Options Chain 309.35 Put 310.00 8/28 No 4.10 4.30 4.26 +0.32 +8.13% 8,019 4,530 0.23 -0.51 8 61 None
MSTR Options Chain 119.25 Call 150.00 8/28 No 0.49 0.51 0.49 +0.12 +32.44% 8,012 2,708 1.06 0.07 4 54 None
TEX Options Chain 66.48 Call 75.00 9/18 No 0.60 0.95 0.80 -0.60 -42.86% 8,004 16 0.48 0.16 7 55 None
TEX Options Chain 66.48 Call 60.00 9/18 No 7.40 7.80 7.71 -0.29 -3.63% 8,001 2 0.52 0.80 7 55 None
NVDA Options Chain 214.72 Call 235.00 10/16 Yes 5.75 5.90 5.86 -0.84 -12.54% 7,998 15,974 0.38 0.30 17 63 None
KR Options Chain 57.90 Call 59.00 8/28 No 0.34 0.73 0.40 +0.16 +66.67% 7,996 66 0.29 0.33 9 57 None
FCX Options Chain 71.46 Call 80.00 10/16 No 4.90 5.20 5.00 +2.14 +74.83% 7,957 9,044 0.53 0.46 11 63 None
SPCX Options Chain 136.97 Call 130.00 9/18 No 12.30 12.75 12.68 +0.98 +8.38% 7,914 15,706 0.57 0.66 5 35 None
ZTS Options Chain 77.73 Call 85.00 9/18 No 0.85 1.05 0.99 +0.44 +80.00% 7,894 1,802 0.38 0.22 15 65 None
BMNR Options Chain 22.83 Call 23.00 8/28 No 0.93 0.99 0.99 +0.45 +83.34% 7,841 4,435 0.82 0.50 12 32 None
WULF Options Chain 15.64 Call 20.00 9/18 No 0.35 0.45 0.34 -0.25 -42.38% 7,830 23,332 0.91 0.20 2 38 None
SOFI Options Chain 18.91 Call 21.00 8/28 No 0.05 0.06 0.06 +0.03 +100.00% 7,828 6,419 0.54 0.08 10 50 None
T Options Chain 25.29 Call 27.00 9/18 No 0.13 0.16 0.15 -0.01 -6.25% 7,814 8,325 0.23 0.18 14 67 None
CARR Options Chain 60.37 Put 55.00 9/25 No 0.15 0.70 0.50 +0.05 +11.12% 7,801 8,388 0.30 -0.16 7 60 None
ONDS Options Chain 8.38 Call 9.00 8/28 No 0.23 0.25 0.24 +0.05 +26.32% 7,787 7,830 0.70 0.42 9 38 None
AMZN Options Chain 258.63 Call 260.00 8/28 No 3.30 3.45 3.47 -1.28 -26.95% 7,784 2,279 0.28 0.44 12 68 None
INTC Options Chain 92.13 Call 80.00 12/15 Yes 42.20 42.85 42.20 -2.03 -4.59% 7,745 1,609 0.69 0.77 5 54 None
PLTR Options Chain 179.94 Put 165.00 8/28 No 0.52 0.54 0.52 -1.11 -68.10% 7,738 2,558 0.49 -0.11 11 52 None
MSTR Options Chain 119.25 Call 114.00 8/28 No 8.05 8.40 8.31 +3.41 +69.60% 7,733 8,023 0.80 0.68 4 54 None
WULF Options Chain 15.64 Call 25.00 10/16 No 0.27 0.41 0.37 -0.06 -13.96% 7,715 33,013 0.93 0.14 2 38 None
WULF Options Chain 15.64 Put 13.00 9/18 No 0.34 0.50 0.50 +0.06 +13.64% 7,709 13,104 0.87 -0.19 2 38 None
AMZN Options Chain 258.63 Call 265.00 8/28 No 1.59 1.64 1.61 -0.97 -37.60% 7,694 5,907 0.28 0.26 12 68 None
AAPL Options Chain 309.35 Call 300.00 9/18 No 14.25 14.80 14.82 -1.49 -9.14% 7,689 27,400 0.25 0.70 8 61 None
BE Options Chain 201.45 Call 260.00 9/18 No 4.20 4.50 4.25 -0.27 -5.98% 7,675 6,633 0.88 0.18 5 54 None
CIFR Options Chain 15.77 Call 18.00 9/18 No 1.07 1.20 1.07 -0.63 -37.06% 7,663 9,050 1.06 0.39 5 39 None
TSLA Options Chain 362.86 Put 345.00 8/24 No 0.22 0.24 0.23 -4.41 -95.05% 7,653 744 0.34 -0.04 8 57 None
SPCX Options Chain 136.97 Put 135.00 8/28 No 3.35 3.40 3.35 -2.25 -40.18% 7,652 4,246 0.56 -0.41 5 35 None
MARA Options Chain 11.26 Call 15.00 9/18 No 0.23 0.26 0.25 +0.03 +13.64% 7,647 26,793 0.96 0.16 3 40 None
BMNR Options Chain 22.83 Call 25.00 8/28 No 0.38 0.41 0.40 +0.16 +66.67% 7,568 4,861 0.89 0.25 12 32 None
CLSK Options Chain 11.98 Call 12.50 8/28 No 0.35 0.40 0.35 -0.36 -50.71% 7,550 1,326 0.87 0.39 9 40 None
TMC Options Chain 4.79 Call 7.00 11/20 No 0.47 0.52 0.50 +0.32 +177.78% 7,547 2,994 1.13 0.36 6 33 None
CPNG Options Chain 16.45 Put 22.00 9/18 No 4.20 7.65 5.65 -0.05 -0.88% 7,536 2,512 2.09 -0.99 13 32 None
NVDA Options Chain 214.72 Call 232.50 8/28 Yes 1.40 1.43 1.39 -0.56 -28.72% 7,524 43,077 0.56 0.16 17 63 None
MRNA Options Chain 145.13 Call 200.00 8/28 No 1.02 1.08 1.02 +0.12 +13.34% 7,524 3,562 1.54 0.07 10 45 None
WDAY Options Chain 197.32 Put 175.00 8/28 Yes 0.65 1.80 1.05 -0.54 -33.97% 7,513 4,077 0.82 -0.10 9 59 None
NVDA Options Chain 214.72 Put 225.00 8/24 No 9.30 10.45 10.31 +2.06 +24.97% 7,509 7,107 0.30 -0.96 17 63 None
HOOD Options Chain 95.10 Call 120.00 8/28 No 1.12 1.15 1.13 +1.04 +1,155.56% 7,490 2,312 0.79 0.18 11 53 None
KR Options Chain 57.90 Call 60.00 8/28 No 0.17 0.23 0.18 +0.10 +125.00% 7,487 301 0.26 0.19 9 57 None
TSLA Options Chain 362.86 Put 352.50 8/24 No 0.79 0.84 0.80 -9.56 -92.28% 7,478 90 0.32 -0.15 8 57 None
TSLA Options Chain 362.86 Put 360.00 8/28 No 6.70 6.90 6.75 -11.07 -62.13% 7,426 928 0.42 -0.42 8 57 None
CHYM Options Chain 32.51 Call 37.50 1/15 No 2.80 3.00 2.95 +0.20 +7.28% 7,398 2,673 0.54 0.43 3 20 None
NVDA Options Chain 214.72 Call 225.00 9/18 Yes 5.45 5.60 5.51 -1.09 -16.52% 7,357 43,794 0.40 0.36 17 63 None
WMT Options Chain 103.70 Call 103.00 8/28 No 1.57 1.70 1.70 -0.27 -13.71% 7,350 2,425 0.21 0.61 9 60 None
GOOGL Options Chain 340.80 Put 337.50 8/28 No 1.66 2.60 2.00 -1.86 -48.19% 7,338 265 0.27 -0.27 15 73 None
KEY Options Chain 21.87 Call 23.00 9/18 No 0.10 0.15 0.10 -0.02 -16.67% 7,334 2,802 0.21 0.16 10 59 None
NVDA Options Chain 214.72 Call 210.00 8/24 No 5.05 5.80 5.19 -2.36 -31.26% 7,322 708 0.24 0.80 17 63 None
TSLA Options Chain 362.86 Call 370.00 8/26 No 3.75 3.90 3.85 +2.97 +337.50% 7,304 1,115 0.39 0.35 8 57 None
SPCX Options Chain 136.97 Put 132.00 8/28 No 2.18 2.22 2.19 -1.51 -40.82% 7,285 2,030 0.56 -0.30 5 35 None
CLF Options Chain 11.27 Call 10.00 8/28 No 1.22 1.42 1.30 +0.43 +49.43% 7,279 7,341 0.89 0.91 5 30 None
GGAL Options Chain 41.45 Put 35.00 1/15 Yes 1.55 2.85 2.17 -0.13 -5.66% 7,276 4,427 0.55 -0.25 12 50 None
MARA Options Chain 11.26 Put 10.00 8/28 No 0.13 0.14 0.13 -0.05 -27.78% 7,270 2,384 0.94 -0.16 3 40 None
NOK Options Chain 10.21 Call 11.00 9/18 No 0.40 0.42 0.40 0.00 0.00% 7,243 61,834 0.61 0.38 11 47 None
TSLA Options Chain 362.86 Call 360.00 9/11 No 15.50 15.95 15.80 +7.70 +95.07% 7,243 1,496 0.40 0.57 8 57 None
HOOD Options Chain 95.10 Call 105.00 8/28 No 5.95 6.15 6.00 +5.12 +581.82% 7,179 3,535 0.73 0.64 11 53 None
CCJ Options Chain 95.59 Call 110.00 9/18 No 2.71 2.92 2.83 +1.96 +225.29% 7,172 18,395 0.49 0.33 12 54 None
QUBT Options Chain 8.14 Call 18.00 12/18 No 0.36 0.66 0.50 +0.21 +72.42% 7,131 100 1.10 0.15 10 35 None
CLF Options Chain 11.27 Put 12.00 8/28 No 0.75 0.96 0.92 -0.53 -36.56% 7,072 596 0.59 -0.74 5 30 None
CIFR Options Chain 15.77 Put 13.50 9/11 No 0.39 0.60 0.57 +0.10 +21.28% 7,069 59 0.98 -0.22 5 39 None
SMCI Options Chain 36.50 Call 40.00 9/18 No 2.10 2.13 2.09 +0.22 +11.77% 7,055 21,549 0.75 0.41 14 48 None
PLTR Options Chain 179.94 Put 180.00 8/28 No 4.50 4.60 4.56 -3.41 -42.79% 7,051 2,272 0.46 -0.48 11 52 None
HTZ Options Chain 2.25 Call 3.00 9/18 No 0.10 0.11 0.11 +0.02 +22.23% 7,019 79,733 1.32 0.22 9 23 None
SPCX Options Chain 136.97 Call 136.00 8/28 No 4.80 4.95 4.92 +0.71 +16.87% 7,007 1,622 0.57 0.55 5 35 None
SOFI Options Chain 18.91 Call 22.00 11/20 No 1.12 1.18 1.15 +0.36 +45.57% 6,999 12,600 0.57 0.36 10 50 None
NVDA Options Chain 214.72 Call 220.00 10/16 Yes 10.85 11.05 10.95 -1.35 -10.98% 6,974 89,299 0.38 0.47 17 63 None
MARA Options Chain 11.26 Call 12.00 9/18 No 0.83 0.86 0.85 +0.06 +7.60% 6,964 27,724 0.91 0.45 3 40 None
NFLX Options Chain 79.59 Call 81.00 8/28 No 0.74 0.77 0.74 -0.42 -36.21% 6,954 3,507 0.30 0.34 6 56 None
BMNR Options Chain 22.83 Call 22.00 8/28 No 1.42 1.50 1.50 +0.63 +72.42% 6,945 8,957 0.78 0.66 12 32 None
TEM Options Chain 72.69 Call 90.00 12/18 No 7.40 8.25 7.80 +2.35 +43.12% 6,943 213 0.80 0.41 3 21 None
HOOD Options Chain 95.10 Call 100.00 8/28 No 9.30 9.50 9.50 +7.66 +416.31% 6,923 6,054 0.73 0.80 11 53 None
WULF Options Chain 15.64 Call 20.00 12/18 No 1.80 2.09 1.90 -0.39 -17.04% 6,920 18,045 0.91 0.43 2 38 None
KEEL Options Chain 3.32 Call 3.50 8/28 No 0.13 0.14 0.13 -0.05 -27.78% 6,914 3,345 1.07 0.41 5 34 None
UBER Options Chain 78.80 Call 85.00 10/16 No 2.10 2.35 2.13 +0.03 +1.43% 6,903 10,575 0.35 0.33 11 62 None
CIFR Options Chain 15.77 Call 20.00 10/16 No 1.30 1.37 1.37 -0.51 -27.13% 6,878 17,621 1.04 0.38 5 39 None
QBTS Options Chain 20.39 Call 60.00 11/20 No 0.16 0.30 0.20 +0.11 +122.23% 6,872 405 1.14 0.02 7 40 None
WMT Options Chain 103.70 Call 105.00 9/18 No 2.01 2.05 2.02 -0.07 -3.35% 6,840 10,893 0.21 0.45 9 60 None
MSTR Options Chain 119.25 Put 65.00 8/28 No 0.02 0.06 0.05 -0.01 -16.67% 6,833 18,641 1.73 0.00 4 54 None
TEM Options Chain 72.69 Call 75.00 9/18 No 5.45 5.55 5.50 +2.49 +82.73% 6,827 10,489 0.79 0.49 3 21 None
BULL Options Chain 8.78 Call 10.00 8/28 No 0.05 0.06 0.05 -0.02 -28.58% 6,808 4,611 0.77 0.11 3 16 None
T Options Chain 25.29 Call 27.00 12/18 Yes 0.66 0.95 0.87 +0.05 +6.10% 6,804 8,275 0.25 0.36 14 67 None
NVDA Options Chain 214.72 Put 175.00 8/28 Yes 0.12 0.13 0.13 0.00 0.00% 6,797 3,658 0.71 0.00 17 63 None
PLTR Options Chain 179.94 Call 195.00 8/28 No 0.68 0.69 0.69 +0.34 +97.15% 6,790 1,941 0.47 0.13 11 52 None
AAPL Options Chain 309.35 Put 280.00 9/18 No 0.89 0.98 0.93 -0.07 -7.00% 6,778 8,872 0.28 -0.08 8 61 None
CRCL Options Chain 84.25 Call 90.00 8/28 No 3.00 3.25 3.15 +0.88 +38.77% 6,748 1,950 0.83 0.44 3 21 None
NFLX Options Chain 79.59 Call 132.00 12/18 Yes 0.22 0.30 0.22 -0.08 -26.67% 6,741 657 0.45 0.03 6 56 None
TSLA Options Chain 362.86 Put 340.00 8/28 No 1.34 1.39 1.36 -4.39 -76.35% 6,732 1,737 0.43 -0.14 8 57 None
AAPL Options Chain 309.35 Put 285.00 9/18 No 1.31 1.43 1.39 -0.05 -3.48% 6,728 10,890 0.27 -0.11 8 61 None
NVDA Options Chain 214.72 Put 115.00 9/04 Yes 0.03 0.05 0.06 +0.02 +50.00% 6,708 9,422 1.19 0.00 17 63 None
GME Options Chain 18.11 Call 19.00 8/28 No 0.10 0.11 0.11 +0.01 +10.00% 6,707 4,346 0.36 0.21 15 41 None
DAL Options Chain 82.41 Put 75.00 9/18 No 0.62 0.73 0.72 -0.18 -20.00% 6,685 12,776 0.36 -0.16 13 67 None
GRAB Options Chain 3.52 Call 12.00 1/15 No 0.00 0.01 0.01 -0.02 -66.67% 6,677 23,931 0.82 0.00 13 36 None
SMCI Options Chain 36.50 Call 39.00 8/28 No 0.89 0.95 0.89 +0.04 +4.71% 6,644 7,423 0.78 0.35 14 48 None
PYPL Options Chain 61.55 Call 65.00 8/28 No 0.37 0.46 0.49 -0.21 -30.00% 6,632 8,831 0.44 0.20 14 60 None
BABA Options Chain 119.34 Call 130.00 9/18 No 2.15 2.22 2.20 -4.12 -65.19% 6,621 35,702 0.43 0.26 11 58 None
WULF Options Chain 15.64 Call 17.00 9/18 No 0.97 1.12 0.94 -0.50 -34.73% 6,606 19,657 0.90 0.42 2 38 None
TSLA Options Chain 362.86 Put 345.00 8/28 No 2.08 2.15 2.05 -5.90 -74.22% 6,604 682 0.42 -0.19 8 57 None
SMCI Options Chain 36.50 Call 38.00 8/28 No 1.25 1.28 1.26 +0.16 +14.55% 6,590 11,150 0.77 0.45 14 48 None
IREN Options Chain 41.88 Call 60.00 8/28 Yes 0.12 0.14 0.14 -0.04 -22.23% 6,574 7,313 1.42 0.04 9 42 None
BMNR Options Chain 22.83 Call 25.00 9/18 No 1.21 1.30 1.23 +0.34 +38.21% 6,552 13,208 0.81 0.40 12 32 None
PFE Options Chain 27.75 Call 28.50 8/28 No 0.15 0.17 0.16 +0.01 +6.67% 6,538 1,172 0.21 0.32 8 58 None
PLTR Options Chain 179.94 Call 185.00 9/18 No 7.05 7.25 7.20 +2.30 +46.94% 6,533 7,519 0.46 0.44 11 52 None
GOOGL Options Chain 340.80 Call 345.00 8/28 No 5.00 5.70 5.09 +1.29 +33.95% 6,520 4,448 0.29 0.50 15 73 None
SPCX Options Chain 136.97 Call 137.00 8/28 No 4.30 4.40 4.33 +0.45 +11.60% 6,495 1,600 0.57 0.51 5 35 None
CAPR Options Chain 6.83 Call 10.00 9/18 No 1.60 1.75 1.60 -0.46 -22.33% 6,471 4,393 3.56 0.55 7 29 None
AAPL Options Chain 309.35 Call 312.50 8/28 No 2.59 2.75 2.59 -1.66 -39.06% 6,459 813 0.23 0.39 8 61 None
BORR Options Chain 4.51 Call 5.00 9/18 No 0.15 0.20 0.17 +0.04 +30.77% 6,449 7,848 0.63 0.35 9 32 None
GM Options Chain 87.93 Call 90.00 9/18 No 2.13 2.17 2.15 +0.82 +61.66% 6,446 13,421 0.31 0.41 9 63 None
WULF Options Chain 15.64 Call 25.00 12/18 No 0.96 1.21 1.07 -0.20 -15.75% 6,432 9,419 0.93 0.27 2 38 None
SMR Options Chain 9.40 Call 10.00 8/28 No 0.15 0.19 0.19 +0.09 +90.00% 6,427 3,302 0.75 0.30 3 16 None
TSLA Options Chain 362.86 Call 367.50 8/28 No 6.25 6.45 6.30 +4.32 +218.19% 6,424 130 0.41 0.43 8 57 None
TSLA Options Chain 362.86 Call 390.00 9/11 No 5.05 5.20 5.18 +2.70 +108.88% 6,415 4,846 0.41 0.24 8 57 None
MRNA Options Chain 145.13 Call 150.00 8/28 No 8.00 8.25 8.25 +2.95 +55.66% 6,410 3,759 1.25 0.47 10 45 None
NVDA Options Chain 214.72 Put 202.50 8/28 Yes 1.91 1.95 1.91 +0.11 +6.12% 6,400 4,213 0.55 -0.21 17 63 None
BMNR Options Chain 22.83 Call 27.00 10/16 No 1.57 1.74 1.65 +0.43 +35.25% 6,380 5,407 0.84 0.37 12 32 None
PLTR Options Chain 179.94 Call 175.00 8/28 No 7.40 7.60 7.49 +3.14 +72.19% 6,366 7,463 0.46 0.69 11 52 None
SPCX Options Chain 136.97 Call 145.00 9/18 No 5.70 5.80 5.75 +0.34 +6.29% 6,364 10,850 0.58 0.40 5 35 None
HOOD Options Chain 95.10 Call 120.00 10/16 No 6.70 6.85 6.76 +4.09 +153.19% 6,347 10,338 0.65 0.39 11 53 None
KEEL Options Chain 3.32 Call 4.00 8/28 No 0.04 0.05 0.05 -0.01 -16.67% 6,347 6,636 1.23 0.16 5 34 None
NVDA Options Chain 214.72 Call 230.00 9/18 Yes 4.05 4.15 4.05 -0.90 -18.19% 6,326 38,867 0.40 0.29 17 63 None
CORZ Options Chain 17.81 Call 28.00 10/16 No 0.23 0.24 0.23 -0.06 -20.69% 6,318 37,196 0.79 0.10 5 29 None
CHYM Options Chain 32.51 Put 20.00 1/15 No 0.25 0.80 0.45 -0.10 -18.19% 6,317 951 0.64 -0.07 3 20 None
NU Options Chain 14.21 Call 15.00 8/28 No 0.13 0.16 0.13 +0.04 +44.45% 6,300 9,026 0.39 0.30 13 54 None
ET Options Chain 21.19 Call 22.00 9/18 No 0.13 0.19 0.15 +0.01 +7.15% 6,290 15,627 0.18 0.26 11 56 None
NVDA Options Chain 214.72 Put 220.00 8/24 No 5.30 5.60 5.55 +1.35 +32.15% 6,286 5,746 0.21 -0.87 17 63 None
TSLA Options Chain 362.86 Call 360.00 9/18 No 18.00 18.45 18.14 +7.91 +77.33% 6,281 5,582 0.40 0.57 8 57 None
SPCX Options Chain 136.97 Call 135.00 10/16 No 13.80 14.15 13.98 +0.73 +5.51% 6,275 4,040 0.60 0.58 5 35 None
SOFI Options Chain 18.91 Call 20.00 12/18 No 2.05 2.13 2.09 +0.52 +33.13% 6,268 13,192 0.57 0.51 10 50 None
SMCI Options Chain 36.50 Call 42.00 8/28 No 0.34 0.36 0.34 -0.03 -8.11% 6,265 8,824 0.83 0.16 14 48 None
PBI Options Chain 16.48 Call 20.00 10/16 No 0.00 0.35 0.15 0.00 0.00% 6,252 6,636 0.44 0.10 11 41 None
CORZ Options Chain 17.81 Call 21.00 9/04 No 0.11 0.28 0.19 -0.15 -44.12% 6,251 3,828 0.75 0.14 5 29 None
CPRT Options Chain 33.80 Call 35.00 3/19 Yes 3.30 3.60 3.50 -0.50 -12.50% 6,236 7,472 0.34 0.55 12 54 None
SMCI Options Chain 36.50 Call 40.00 8/28 No 0.65 0.67 0.67 +0.01 +1.52% 6,228 7,087 0.79 0.27 14 48 None
MARA Options Chain 11.26 Call 15.00 8/28 No 0.03 0.04 0.03 -0.01 -25.00% 6,222 1,226 1.19 0.04 3 40 None
AMD Options Chain 467.90 Put 85.00 8/28 No 0.00 0.01 0.01 -0.12 -92.31% 6,217 1 0.00 0.00 11 61 None
IONQ Options Chain 44.86 Put 28.00 9/04 No 0.00 0.05 0.04 -0.01 -20.00% 6,216 316 1.15 0.00 7 44 None
CIFR Options Chain 15.77 Call 20.00 9/18 No 0.65 0.66 0.66 -0.42 -38.89% 6,213 41,095 1.08 0.27 5 39 None
BRUN Options Chain 19.59 Call 22.50 9/18 No 1.35 1.65 1.70 +0.40 +30.77% 6,209 154 1.14 0.40 5 20 None
WMT Options Chain 103.70 Put 100.00 8/28 No 0.18 0.20 0.20 -0.14 -41.18% 6,205 3,011 0.23 -0.12 9 60 None
CRCL Options Chain 84.25 Call 100.00 9/18 No 4.15 4.30 4.25 +0.89 +26.49% 6,199 9,148 0.87 0.34 3 21 None
MRNA Options Chain 145.13 Put 110.00 8/28 No 0.70 0.74 0.74 -1.45 -66.21% 6,194 7,188 1.36 -0.05 10 45 None
WULF Options Chain 15.64 Call 22.00 10/02 No 0.26 0.58 0.37 -0.16 -30.19% 6,168 21 0.97 0.17 2 38 None
TSLA Options Chain 362.86 Call 362.50 8/28 No 8.30 8.95 8.55 +5.76 +206.46% 6,163 161 0.41 0.53 8 57 None
TMC Options Chain 4.79 Call 5.00 10/16 No 0.60 0.74 0.70 % 6,156 0 0.99 0.56 6 33 None
NVDA Options Chain 214.72 Put 185.00 9/18 Yes 1.30 1.35 1.32 +0.03 +2.33% 6,152 38,831 0.45 -0.09 17 63 None
NVDA Options Chain 214.72 Call 205.00 8/24 No 9.70 10.15 9.90 -2.25 -18.52% 6,116 339 0.36 0.94 17 63 None
SPCX Options Chain 136.97 Call 150.00 9/18 No 4.25 4.35 4.25 +0.10 +2.41% 6,116 36,540 0.59 0.32 5 35 None
BABA Options Chain 119.34 Call 126.00 8/28 No 0.83 0.91 0.87 -4.85 -84.79% 6,105 235 0.46 0.21 11 58 None
NVDA Options Chain 214.72 Put 205.00 8/24 No 0.08 0.10 0.10 -0.09 -47.37% 6,078 5,010 0.29 -0.06 17 63 None
CIFR Options Chain 15.77 Call 19.00 8/28 No 0.14 0.18 0.17 -0.34 -66.67% 6,078 5,338 1.13 0.14 5 39 None
AAPL Options Chain 309.35 Call 322.50 8/28 No 0.51 0.56 0.56 -0.56 -50.00% 6,069 3,736 0.24 0.11 8 61 None
WBD Options Chain 28.55 Put 23.00 11/20 No 0.20 0.25 0.24 +0.15 +166.67% 6,060 2,457 0.36 -0.09 3 19 None
NOK Options Chain 10.21 Call 10.50 8/28 No 0.21 0.23 0.22 -0.01 -4.35% 6,059 9,836 0.59 0.40 11 47 None
TSLA Options Chain 362.86 Call 355.00 8/28 No 12.65 12.95 12.80 +8.20 +178.27% 6,051 3,701 0.40 0.67 8 57 None
HTZ Options Chain 2.25 Call 3.50 8/28 No 0.00 0.02 0.02 0.00 0.00% 6,051 24,907 2.04 0.02 9 23 None
NVDA Options Chain 214.72 Put 180.00 9/18 Yes 0.93 0.96 0.95 +0.01 +1.07% 6,049 66,071 0.46 -0.06 17 63 None
WDAY Options Chain 197.32 Put 180.00 8/28 Yes 1.05 2.25 1.60 -0.80 -33.34% 6,037 323 0.77 -0.14 9 59 None
IE Options Chain 11.27 Call 15.00 1/15 No 1.00 1.20 1.10 +0.10 +10.00% 6,029 544 0.76 0.38 3 17 None
MARA Options Chain 11.26 Call 13.00 9/18 No 0.51 0.58 0.47 -0.04 -7.85% 6,016 22,170 0.91 0.33 3 40 None
SEV Options Chain 2.38 Call 3.00 11/20 No 0.15 0.25 0.20 +0.10 +100.00% 6,013 677 0.87 0.27 3 11 None
OKLO Options Chain 42.09 Put 30.00 8/28 No 0.00 0.10 0.02 -0.01 -33.34% 6,012 196 1.38 0.00 3 20 None
AAPL Options Chain 309.35 Call 310.00 9/04 No 5.50 5.75 5.82 -1.37 -19.06% 6,010 1,916 0.24 0.50 8 61 None
COIN Options Chain 172.60 Call 190.00 8/28 No 6.10 6.25 6.16 +3.51 +132.46% 6,010 1,925 0.75 0.45 7 55 None
SMCI Options Chain 36.50 Put 23.00 8/28 No 0.00 0.12 0.03 +0.02 +200.00% 6,006 1,233 1.97 0.00 14 48 None
PFE Options Chain 27.75 Call 29.00 12/18 No 1.11 1.23 1.13 -0.01 -0.88% 6,001 11,373 0.25 0.43 8 58 None
AMD Options Chain 467.90 Put 80.00 8/28 No 0.00 0.01 0.01 -0.10 -90.91% 6,000 1 0.00 0.00 11 61 None
SPCX Options Chain 136.97 Call 350.00 12/18 No 0.50 0.61 0.52 -0.03 -5.46% 5,999 3,176 0.76 0.02 5 35 None
CLF Options Chain 11.27 Call 13.00 9/18 No 0.25 0.30 0.25 +0.12 +92.31% 5,997 12,912 0.65 0.24 5 30 None
F Options Chain 14.41 Call 14.50 8/28 No 0.20 0.22 0.21 +0.11 +110.00% 5,995 5,612 0.32 0.45 9 48 None
MSFT Options Chain 481.15 Call 550.00 9/18 No 0.55 0.61 0.57 -0.02 -3.39% 5,986 9,098 0.26 0.04 14 72 None
ECHO Options Chain 86.92 Put 130.00 9/18 No 41.10 45.10 43.10 -0.41 -0.95% 5,960 2,019 1.31 -1.00 3 54 None
AG Options Chain 21.09 Put 10.00 1/21 No 0.73 0.82 0.77 0.00 0.00% 5,952 92,248 0.66 -0.08 14 49 None
SOFI Options Chain 18.91 Call 20.00 1/15 No 2.36 2.42 2.39 +0.57 +31.32% 5,951 85,939 0.56 0.53 10 50 None
ET Options Chain 21.19 Call 22.00 12/15 No 1.80 2.14 2.04 +0.07 +3.56% 5,943 13,586 0.21 0.45 11 56 None
RIVN Options Chain 16.97 Call 17.00 8/28 No 0.47 0.51 0.50 +0.33 +194.12% 5,929 3,076 0.49 0.54 6 35 None
PLTR Options Chain 179.94 Put 172.50 8/28 No 1.75 1.76 1.73 -2.34 -57.50% 5,928 1,663 0.47 -0.24 11 52 None
AAPL Options Chain 309.35 Put 305.00 8/26 No 1.30 1.52 1.35 -0.25 -15.63% 5,926 307 0.22 -0.29 8 61 None
PCG Options Chain 18.05 Call 23.00 10/16 No 0.19 0.24 0.20 -0.07 -25.93% 5,920 37 0.54 0.12 13 61 None
MSTR Options Chain 119.25 Put 110.00 8/28 No 1.60 1.67 1.64 -2.61 -61.42% 5,906 2,448 0.78 -0.21 4 54 None
MSTR Options Chain 119.25 Put 75.00 8/28 No 0.07 0.08 0.07 -0.02 -22.23% 5,903 2,503 1.48 0.00 4 54 None
INTC Options Chain 92.13 Call 95.00 8/28 No 1.25 1.28 1.22 -1.19 -49.38% 5,893 6,078 0.61 0.28 5 54 None
MRNA Options Chain 145.13 Put 140.00 8/28 No 7.00 7.60 7.41 -6.59 -47.08% 5,890 666 1.25 -0.38 10 45 None
NVDA Options Chain 214.72 Call 215.00 9/04 Yes 7.75 7.85 7.75 -1.45 -15.77% 5,878 8,639 0.46 0.52 17 63 None
SPCX Options Chain 136.97 Put 85.00 8/28 No 0.01 0.04 0.02 0.00 0.00% 5,863 2,451 1.29 0.00 5 35 None
TSLA Options Chain 362.86 Call 345.00 8/24 No 17.45 19.10 18.20 +13.31 +272.19% 5,858 1,962 0.45 0.96 8 57 None
PURR Options Chain 10.58 Call 10.00 9/18 No 1.60 1.70 1.62 +0.19 +13.29% 5,849 19,603 1.16 0.64 3 17 None
ORCL Options Chain 142.07 Call 150.00 8/28 No 2.90 3.05 2.95 +1.16 +64.81% 5,841 4,509 0.54 0.40 7 60 None
COIN Options Chain 172.60 Put 100.00 8/28 No 0.01 0.05 0.05 +0.01 +25.00% 5,837 422 1.63 0.00 7 55 None
BAC Options Chain 62.00 Call 63.00 8/28 No 0.20 0.22 0.20 -0.15 -42.86% 5,831 5,580 0.19 0.23 9 65 None
RBLX Options Chain 38.37 Call 39.00 8/28 No 0.75 1.02 0.94 -0.29 -23.58% 5,819 719 0.55 0.43 3 45 None
NVDA Options Chain 214.72 Put 205.00 8/28 Yes 2.54 2.59 2.57 +0.31 +13.72% 5,809 9,576 0.55 -0.26 17 63 None
TSLA Options Chain 362.86 Call 385.00 8/28 No 1.95 2.01 1.96 +1.33 +211.12% 5,807 2,787 0.43 0.18 8 57 None
PAGP Options Chain 26.80 Put 27.00 10/16 No 0.70 0.80 0.75 % 5,798 0 0.18 -0.48 12 51 None
BABA Options Chain 119.34 Put 110.00 12/18 No 6.25 6.55 6.40 +2.90 +82.86% 5,793 10,733 0.42 -0.30 11 58 None
QUBT Options Chain 8.14 Call 9.00 8/28 No 0.30 0.35 0.35 +0.26 +288.89% 5,777 1,064 0.73 0.49 10 35 None
CRML Options Chain 7.11 Call 10.00 9/18 No 0.10 0.20 0.20 +0.12 +150.00% 5,755 4,553 1.06 0.16 3 16 None
GOOG Options Chain 341.75 Call 360.00 9/18 No 4.20 4.40 4.32 +0.77 +21.69% 5,752 11,084 0.28 0.27 11 65 None
RIVN Options Chain 16.97 Call 16.50 8/28 No 0.74 0.83 0.79 +0.49 +163.34% 5,730 5,329 0.48 0.69 6 35 None
AMZN Options Chain 258.63 Put 215.00 8/28 No 0.04 0.05 0.05 -0.01 -16.67% 5,724 1,204 0.55 0.00 12 68 None
SOFI Options Chain 18.91 Call 20.00 10/16 No 1.10 1.12 1.12 +0.42 +60.00% 5,717 17,650 0.51 0.44 10 50 None
CPNG Options Chain 16.45 Put 23.00 9/18 No 4.75 8.65 6.70 -0.05 -0.75% 5,716 1,905 2.20 -1.00 13 32 None
QUBT Options Chain 8.14 Call 10.00 9/18 No 0.34 0.38 0.37 +0.18 +94.74% 5,713 5,892 0.75 0.34 10 35 None
BNY Options Chain 158.00 Put 140.00 3/19 Yes 5.70 5.90 5.70 +0.80 +16.33% 5,712 1,571 0.31 -0.23 14 63 None
JBLU Options Chain 4.89 Call 5.00 8/28 No 0.07 0.10 0.09 +0.02 +28.58% 5,709 793 0.49 0.40 8 25 None