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
FISV Options Chain 50.86 Put 50.00 9/18 No 0.80 1.00 1.00 +0.62 +163.16% 150,307 155,127 0.40 -0.37 3 21 None
NU Options Chain 15.33 Call 16.00 9/11 No 0.09 0.10 0.09 +0.04 +80.00% 100,043 4,098 0.55 0.20 13 57 None
FISV Options Chain 50.86 Call 55.00 9/18 No 0.20 0.25 0.23 -0.57 -71.25% 99,497 104,941 0.40 0.13 3 21 None
PFE Options Chain 27.79 Put 28.00 9/18 No 0.46 0.52 0.51 +0.25 +96.16% 66,749 74,568 0.22 -0.55 9 58 None
NVDA Options Chain 225.73 Call 230.00 9/11 No 1.32 1.36 1.35 -2.65 -66.25% 60,848 34,545 0.36 0.30 12 58 None
SPCX Options Chain 147.95 Call 155.00 9/11 No 2.95 3.00 2.98 +1.57 +111.35% 57,451 9,800 0.66 0.45 5 35 None
NVDA Options Chain 225.73 Call 227.50 9/11 No 2.16 2.21 2.19 -3.16 -59.07% 54,493 24,169 0.36 0.42 12 58 None
NVDA Options Chain 225.73 Call 235.00 9/11 No 0.46 0.47 0.48 -1.43 -74.87% 54,222 32,767 0.38 0.14 12 58 None
SPCX Options Chain 147.95 Call 160.00 9/11 No 1.38 1.40 1.38 +0.72 +109.10% 53,821 11,130 0.67 0.25 5 35 None
NOK Options Chain 10.65 Call 11.00 9/18 No 0.30 0.34 0.34 +0.21 +161.54% 50,285 78,569 0.66 0.40 11 45 None
TSLA Options Chain 352.89 Call 370.00 9/11 No 5.00 5.60 5.56 +3.41 +158.61% 45,723 14,235 0.48 0.46 8 58 None
PCG Options Chain 14.82 Call 16.00 11/20 Yes 1.30 1.39 1.35 +0.32 +31.07% 40,762 986 0.67 0.46 9 41 None
NOK Options Chain 10.65 Call 10.00 9/18 No 0.84 0.86 0.82 +0.38 +86.37% 37,558 119,639 0.63 0.75 11 45 None
SOFI Options Chain 18.01 Call 19.00 9/11 No 0.08 0.09 0.09 -0.09 -50.00% 36,773 17,379 0.60 0.16 11 46 None
NVDA Options Chain 225.73 Call 240.00 9/11 No 0.18 0.19 0.19 -0.63 -76.83% 36,735 41,481 0.41 0.05 12 58 None
SPCX Options Chain 147.95 Put 145.00 9/11 No 0.93 0.96 0.95 -1.48 -60.91% 36,579 9,781 0.70 -0.17 5 35 None
INTC Options Chain 104.47 Call 110.00 10/02 No 4.95 5.05 5.00 +2.65 +112.77% 34,438 32,653 0.67 0.42 6 55 None
PCG Options Chain 14.82 Call 16.00 1/15 Yes 1.75 1.98 1.85 +0.40 +27.59% 33,127 42,210 0.65 0.50 9 41 None
INTC Options Chain 104.47 Call 115.00 9/18 No 1.59 1.63 1.61 +1.05 +187.50% 32,526 16,816 0.73 0.23 6 55 None
CIFR Options Chain 17.74 Call 20.00 9/18 No 0.70 0.78 0.75 +0.17 +29.31% 31,421 44,489 1.06 0.36 5 39 None
NVDA Options Chain 225.73 Put 225.00 9/11 No 2.67 2.75 2.71 +0.83 +44.15% 29,455 9,162 0.38 -0.45 12 58 None
INTC Options Chain 104.47 Call 110.00 9/18 No 2.70 2.75 2.69 +1.72 +177.32% 29,310 56,577 0.70 0.35 6 55 None
TSLA Options Chain 352.89 Call 380.00 9/11 No 2.27 2.33 2.30 +1.28 +125.49% 28,547 7,992 0.49 0.25 8 58 None
GOOGL Options Chain 338.79 Call 370.00 11/20 Yes 10.65 11.60 10.80 +0.30 +2.86% 28,386 2,288 0.35 0.33 11 65 None
NN Options Chain 15.22 Call 17.00 10/16 No 1.25 1.45 1.34 -0.21 -13.55% 28,256 494 1.03 0.43 4 18 None
NVDA Options Chain 225.73 Call 240.00 9/18 No 0.95 0.98 0.97 -1.30 -57.27% 27,875 81,241 0.34 0.15 12 58 None
GOOGL Options Chain 338.79 Call 440.00 11/20 Yes 1.90 2.00 1.95 +0.18 +10.17% 27,738 686 0.38 0.09 11 65 None
NVDA Options Chain 225.73 Put 220.00 9/11 No 1.03 1.07 1.04 +0.19 +22.36% 26,733 23,103 0.39 -0.21 12 58 None
SPCX Options Chain 147.95 Put 148.00 9/11 No 1.57 1.61 1.59 -2.21 -58.16% 26,248 5,191 0.68 -0.26 5 35 None
SPCX Options Chain 147.95 Call 150.00 9/11 No 5.60 5.70 5.65 +2.77 +96.19% 26,094 11,389 0.67 0.66 5 35 None
NVDA Options Chain 225.73 Call 237.50 9/11 No 0.28 0.29 0.29 -0.97 -76.99% 26,050 35,730 0.39 0.09 12 58 None
SPCX Options Chain 147.95 Put 152.50 9/11 No 3.15 3.25 3.21 -3.29 -50.62% 25,537 902 0.67 -0.45 5 35 None
PCG Options Chain 14.82 Call 22.00 1/15 Yes 0.60 0.80 0.67 +0.17 +34.00% 25,509 7,149 0.69 0.23 9 41 None
HPQ Options Chain 32.65 Call 23.00 9/18 No 7.60 8.30 8.15 -0.76 -8.53% 25,216 5,605 1.38 1.00 10 46 None
INTC Options Chain 104.47 Call 107.00 9/11 No 1.77 1.82 1.80 +1.34 +291.31% 25,102 18,987 0.75 0.38 6 55 None
CIFR Options Chain 17.74 Call 19.00 9/11 No 0.50 0.74 0.58 +0.10 +20.84% 24,808 12,564 1.16 0.43 5 39 None
UBER Options Chain 73.13 Call 75.00 9/11 No 0.47 0.50 0.49 -1.31 -72.78% 24,785 1,644 0.44 0.27 11 62 None
INTC Options Chain 104.47 Call 110.00 9/11 No 1.01 1.04 1.03 +0.76 +281.49% 24,480 5,453 0.78 0.25 6 55 None
CIFR Options Chain 17.74 Call 20.00 9/11 No 0.21 0.30 0.29 +0.03 +11.54% 24,393 6,992 1.11 0.26 5 39 None
GPRO Options Chain 1.72 Call 2.00 9/18 No 0.05 0.10 0.07 -0.13 -65.00% 24,317 48,553 2.28 0.17 8 17 None
QCOM Options Chain 174.09 Call 200.00 9/11 No 0.12 0.14 0.14 +0.07 +100.00% 24,065 1,062 0.79 0.02 12 71 None
INTC Options Chain 104.47 Call 105.00 9/11 No 2.52 2.57 2.57 +1.89 +277.95% 23,905 7,520 0.73 0.49 6 55 None
RUN Options Chain 9.22 Call 10.00 9/18 No 0.20 0.21 0.20 +0.09 +81.82% 22,611 3,678 0.76 0.30 14 54 None
VG Options Chain 14.43 Call 15.00 9/18 No 0.40 0.50 0.50 +0.12 +31.58% 22,061 36,715 0.55 0.46 15 45 None
PLTR Options Chain 174.43 Call 180.00 9/11 No 0.57 0.59 0.57 -1.28 -69.19% 21,967 4,453 0.53 0.15 12 52 None
IREN Options Chain 44.40 Call 50.00 9/11 No 0.64 0.66 0.64 +0.18 +39.13% 21,832 7,782 1.00 0.26 7 43 None
POET Options Chain 8.31 Call 8.50 9/25 No 0.55 0.58 0.57 +0.16 +39.03% 21,641 10,906 0.93 0.49 8 30 None
NVDA Options Chain 225.73 Call 232.50 9/11 No 0.78 0.80 0.80 -2.02 -71.64% 21,609 45,091 0.37 0.21 12 58 None
META Options Chain 613.48 Call 650.00 9/11 No 1.25 1.30 1.25 -0.75 -37.50% 21,372 1,896 0.49 0.10 13 74 None
TSLA Options Chain 352.89 Call 400.00 9/18 No 1.97 2.00 2.00 +0.75 +60.00% 21,228 22,976 0.45 0.17 8 58 None
TSLA Options Chain 352.89 Call 375.00 9/11 No 3.60 3.70 3.69 +2.22 +151.02% 21,215 4,733 0.48 0.35 8 58 None
INTC Options Chain 104.47 Call 100.00 9/18 No 7.10 7.25 7.10 +4.19 +143.99% 21,190 52,210 0.66 0.68 6 55 None
GPRO Options Chain 1.72 Put 1.50 9/18 No 0.15 0.20 0.19 +0.02 +11.77% 21,159 116,124 1.63 -0.47 8 17 None
INTC Options Chain 104.47 Call 105.00 9/18 No 4.40 4.60 4.45 +2.80 +169.70% 20,944 19,371 0.68 0.51 6 55 None
WBD Options Chain 28.12 Call 29.00 10/16 No 0.69 0.70 0.69 -0.02 -2.82% 20,861 50,189 0.27 0.41 3 19 None
INTC Options Chain 104.47 Call 120.00 9/18 No 0.94 0.97 0.96 +0.63 +190.91% 20,573 36,171 0.75 0.15 6 55 None
SPCX Options Chain 147.95 Put 150.00 9/11 No 2.17 2.20 2.18 -2.72 -55.51% 20,530 6,149 0.67 -0.34 5 35 None
SPCX Options Chain 147.95 Call 155.00 9/18 No 5.10 5.20 5.15 +2.15 +71.67% 20,379 19,277 0.57 0.48 5 35 None
TSLA Options Chain 352.89 Call 365.00 9/11 No 8.00 8.20 8.20 +4.98 +154.66% 20,322 4,366 0.48 0.59 8 58 None
TSLA Options Chain 352.89 Put 350.00 9/11 No 1.02 1.03 1.02 -4.23 -80.58% 20,290 4,937 0.49 -0.14 8 58 None
CORZ Options Chain 18.70 Call 20.00 12/18 Yes 2.73 2.80 2.77 +0.69 +33.18% 20,095 7,908 0.81 0.54 5 29 None
NVDA Options Chain 225.73 Call 230.00 9/18 No 3.30 3.35 3.34 -2.56 -43.39% 19,829 55,394 0.34 0.39 12 58 None
AVGO Options Chain 366.46 Call 370.00 9/09 No 2.60 2.74 2.68 +1.28 +91.43% 19,477 3,834 0.45 0.41 14 67 None
SPCX Options Chain 147.95 Call 152.50 9/11 No 4.15 4.20 4.15 +2.13 +105.45% 19,342 4,008 0.66 0.55 5 35 None
TSLA Options Chain 352.89 Call 370.00 9/18 No 9.60 9.80 9.70 +4.63 +91.33% 19,315 10,604 0.43 0.49 8 58 None
SMR Options Chain 9.68 Call 11.00 9/11 No 0.53 0.55 0.54 +0.51 +1,700.00% 19,212 2,861 1.17 0.57 3 16 None
TSLA Options Chain 352.89 Call 360.00 9/11 No 11.20 11.40 11.26 +6.59 +141.12% 19,163 5,589 0.48 0.71 8 58 None
SPCX Options Chain 147.95 Call 150.00 9/18 No 7.65 7.75 7.69 +2.98 +63.27% 18,841 43,514 0.57 0.62 5 35 None
INTC Options Chain 104.47 Call 110.00 11/20 Yes 11.25 11.90 11.35 +4.15 +57.64% 18,558 31,774 0.71 0.51 6 55 None
SOFI Options Chain 18.01 Call 18.50 9/11 No 0.16 0.18 0.16 -0.15 -48.39% 18,556 10,469 0.55 0.30 11 46 None
NVDA Options Chain 225.73 Call 260.00 9/11 No 0.01 0.03 0.02 -0.07 -77.78% 18,463 32,771 0.61 0.00 12 58 None
GFL Options Chain 43.73 Call 45.00 12/18 No 2.50 2.90 2.80 -0.60 -17.65% 18,358 283 0.37 0.48 9 52 None
TSLA Options Chain 352.89 Call 400.00 9/11 No 0.38 0.39 0.38 -0.01 -2.57% 18,310 13,460 0.55 0.07 8 58 None
SPCX Options Chain 147.95 Call 162.50 9/11 No 0.91 0.94 0.95 +0.49 +106.53% 18,233 2,184 0.68 0.18 5 35 None
CRWV Options Chain 99.81 Call 110.00 9/11 No 0.69 0.71 0.69 +0.55 +392.86% 18,119 1,176 1.01 0.15 3 21 None
MARA Options Chain 11.83 Call 12.00 9/11 No 0.35 0.37 0.36 +0.12 +50.00% 18,061 52,920 1.00 0.46 5 40 None
NVDA Options Chain 225.73 Call 235.00 9/18 No 1.83 1.85 1.86 -1.94 -51.06% 18,047 43,391 0.34 0.25 12 58 None
SPCX Options Chain 147.95 Call 165.00 9/11 No 0.60 0.62 0.61 +0.30 +96.78% 17,852 2,605 0.69 0.13 5 35 None
UBER Options Chain 73.13 Put 65.00 10/16 No 0.59 0.64 0.64 +0.23 +56.10% 17,842 6,120 0.36 -0.14 11 62 None
GFL Options Chain 43.73 Call 50.00 12/18 No 0.90 1.20 1.06 -0.09 -7.83% 17,813 1,925 0.33 0.30 9 52 None
NVDA Options Chain 225.73 Call 225.00 9/11 No 3.35 3.40 3.35 -3.75 -52.82% 17,810 12,685 0.36 0.55 12 58 None
TSLA Options Chain 352.89 Put 365.00 9/11 No 4.70 4.85 4.80 -9.25 -65.84% 17,441 1,698 0.47 -0.41 8 58 None
HIMS Options Chain 28.17 Call 30.00 9/11 No 0.23 0.25 0.25 +0.02 +8.70% 17,305 5,304 0.81 0.22 6 39 None
BE Options Chain 274.70 Call 300.00 9/11 No 3.25 3.35 3.20 +0.05 +1.59% 17,296 1,795 1.07 0.22 5 15 None
TSLA Options Chain 352.89 Put 360.00 9/11 No 2.95 3.05 2.97 -7.58 -71.85% 16,785 3,684 0.47 -0.29 8 58 None
NOK Options Chain 10.65 Call 11.00 9/11 No 0.13 0.14 0.14 +0.10 +250.00% 16,629 9,798 0.69 0.33 11 45 None
INTC Options Chain 104.47 Call 105.00 10/16 No 8.75 8.95 8.75 +3.92 +81.16% 16,571 21,259 0.66 0.54 6 55 None
ORCL Options Chain 159.70 Call 190.00 9/18 Yes 3.15 3.35 3.30 +0.81 +32.53% 16,372 20,573 1.06 0.21 11 67 None
PLTR Options Chain 174.43 Put 170.00 9/11 No 3.00 3.10 3.05 +0.82 +36.78% 16,228 5,995 0.54 -0.46 12 52 None
NVDA Options Chain 225.73 Call 235.00 9/14 No 0.76 0.78 0.74 -1.66 -69.17% 16,208 4,935 0.31 0.18 12 58 None
NKE Options Chain 38.10 Call 40.00 9/18 No 0.24 0.27 0.25 -0.10 -28.58% 16,170 22,933 0.34 0.22 13 59 None
CRWV Options Chain 99.81 Call 100.00 9/11 No 3.25 3.45 3.38 +2.73 +420.00% 16,155 5,014 0.98 0.51 3 21 None
NVDA Options Chain 225.73 Call 250.00 9/18 No 0.27 0.28 0.27 -0.45 -62.50% 16,124 97,160 0.37 0.04 12 58 None
NVDA Options Chain 225.73 Put 230.00 9/11 No 5.55 5.80 5.95 +2.14 +56.17% 16,058 6,617 0.38 -0.70 12 58 None
SPCX Options Chain 147.95 Call 157.50 9/11 No 2.03 2.07 2.05 +1.08 +111.34% 16,025 4,487 0.66 0.34 5 35 None
NFLX Options Chain 76.77 Call 80.00 9/11 No 0.15 0.16 0.15 -0.49 -76.57% 15,862 12,127 0.38 0.12 6 56 None
NVDA Options Chain 225.73 Put 227.50 9/11 No 3.95 4.10 4.10 +1.41 +52.42% 15,762 6,309 0.38 -0.58 12 58 None
CRWV Options Chain 99.81 Call 105.00 9/11 No 1.58 1.62 1.62 +1.33 +458.63% 15,613 1,368 0.98 0.30 3 21 None
PLUG Options Chain 2.26 Call 2.50 9/11 No 0.01 0.02 0.01 0.00 0.00% 15,518 3,589 1.03 0.11 5 25 None
NOK Options Chain 10.65 Call 12.00 10/16 No 0.39 0.41 0.40 +0.19 +90.48% 15,495 42,992 0.62 0.31 11 45 None
SPCX Options Chain 147.95 Put 139.00 9/11 No 0.32 0.35 0.34 -0.54 -61.37% 15,485 2,862 0.76 -0.07 5 35 None
SPCX Options Chain 147.95 Call 200.00 10/16 No 1.28 1.35 1.31 +0.48 +57.84% 15,443 18,234 0.59 0.11 5 35 None
HPQ Options Chain 32.65 Call 27.00 9/18 No 4.00 4.55 4.15 -1.28 -23.58% 15,142 3,818 1.02 1.00 10 46 None
NVDA Options Chain 225.73 Call 315.00 9/11 No 0.00 0.01 0.01 0.00 0.00% 15,083 111 1.23 0.00 12 58 None
F Options Chain 14.59 Put 14.00 9/11 No 0.16 0.18 0.18 +0.14 +350.00% 14,990 6,514 0.36 -0.47 9 48 None
RKT Options Chain 13.81 Call 15.00 9/11 No 0.03 0.04 0.03 -0.08 -72.73% 14,955 20,136 0.63 0.09 6 55 None
QCOM Options Chain 174.09 Call 185.00 9/11 No 0.85 0.87 0.86 +0.58 +207.15% 14,878 1,005 0.65 0.16 12 71 None
NVO Options Chain 45.16 Call 50.00 12/18 No 2.11 2.17 2.13 -0.52 -19.63% 14,726 15,351 0.39 0.37 14 57 None
RKT Options Chain 13.81 Call 14.50 9/11 No 0.08 0.12 0.09 -0.13 -59.10% 14,712 7,412 0.61 0.23 6 55 None
ONDS Options Chain 7.62 Call 8.00 9/11 No 0.09 0.10 0.10 -0.01 -9.10% 14,670 7,796 0.83 0.28 9 38 None
NVDA Options Chain 225.73 Call 230.00 9/14 No 1.84 1.89 1.83 -2.67 -59.34% 14,644 8,556 0.31 0.33 12 58 None
NVO Options Chain 45.16 Call 60.00 12/18 No 0.53 0.60 0.55 -0.15 -21.43% 14,553 5,881 0.41 0.13 14 57 None
SKHY Options Chain 185.55 Call 195.00 9/11 No 1.64 1.83 1.70 +0.38 +28.79% 14,434 9,161 0.75 0.24 3 22 None
QCOM Options Chain 174.09 Call 180.00 9/11 No 1.66 1.73 1.70 +1.10 +183.34% 14,392 1,498 0.62 0.28 12 71 None
LAES Options Chain 2.45 Call 2.00 10/16 No 0.42 0.66 0.51 +0.11 +27.50% 14,360 884 1.40 0.84 8 19 None
SPCX Options Chain 147.95 Call 165.00 9/18 No 2.07 2.10 2.07 +0.90 +76.93% 14,349 18,466 0.59 0.25 5 35 None
LAES Options Chain 2.45 Call 2.00 9/18 No 0.43 0.57 0.47 +0.06 +14.64% 14,343 14,501 2.08 0.98 8 19 None
IREN Options Chain 44.40 Call 51.00 9/11 No 0.45 0.48 0.48 +0.12 +33.34% 14,252 508 1.02 0.20 7 43 None
SMR Options Chain 9.68 Call 12.00 9/11 No 0.18 0.21 0.20 +0.18 +900.00% 14,239 1,054 1.23 0.26 3 16 None
META Options Chain 613.48 Call 700.00 10/16 No 7.00 7.35 7.30 +0.28 +3.99% 14,214 8,396 0.40 0.18 13 74 None
NOK Options Chain 10.65 Call 10.50 9/11 No 0.35 0.37 0.36 +0.24 +200.00% 14,200 12,998 0.70 0.61 11 45 None
SMR Options Chain 9.68 Call 11.50 9/11 No 0.32 0.34 0.33 +0.31 +1,550.00% 14,129 3,127 1.18 0.40 3 16 None
RIOT Options Chain 22.26 Call 20.00 9/18 No 2.48 2.84 2.49 +0.21 +9.22% 14,128 18,338 0.90 0.81 6 44 None
PLTR Options Chain 174.43 Call 185.00 9/11 No 0.22 0.24 0.23 -0.65 -73.87% 14,123 6,768 0.57 0.07 12 52 None
NN Options Chain 15.22 Call 25.00 9/18 No 0.00 0.05 0.02 -0.18 -90.00% 14,110 23,908 1.56 0.00 4 18 None
PCG Options Chain 14.82 Call 18.00 10/16 No 0.27 0.38 0.32 -0.03 -8.58% 14,080 18,949 0.65 0.18 9 41 None
TSLA Options Chain 352.89 Call 385.00 9/11 No 1.40 1.45 1.44 +0.69 +92.00% 14,053 3,732 0.50 0.18 8 58 None
MU Options Chain 1,000.26 Call 1,100.00 9/11 No 2.51 2.58 2.55 -4.85 -65.55% 13,965 4,712 0.74 0.08 12 68 None
TSLA Options Chain 352.89 Call 390.00 9/11 No 0.89 0.91 0.90 +0.32 +55.18% 13,796 9,093 0.51 0.13 8 58 None
WBD Options Chain 28.12 Put 25.00 10/16 No 0.16 0.23 0.22 +0.02 +10.00% 13,775 168,508 0.35 -0.13 3 19 None
CRWV Options Chain 99.81 Put 100.00 9/11 No 3.45 3.55 3.50 -7.55 -68.33% 13,676 296 0.93 -0.49 3 21 None
BSX Options Chain 45.11 Put 40.00 10/16 No 0.45 0.55 0.50 +0.25 +100.00% 13,650 2,570 0.40 -0.16 8 47 None
SPCX Options Chain 147.95 Call 170.00 9/11 No 0.26 0.28 0.28 +0.11 +64.71% 13,380 4,395 0.72 0.06 5 35 None
NBIS Options Chain 243.88 Call 380.00 9/18 No 0.12 0.22 0.17 -0.02 -10.53% 13,329 1,262 1.13 0.01 3 22 None
GPRO Options Chain 1.72 Call 1.50 9/18 No 0.10 0.15 0.15 -0.20 -57.15% 13,275 37,843 1.43 0.53 8 17 None
TSLA Options Chain 352.89 Call 367.50 9/11 No 6.60 6.85 6.70 +4.06 +153.79% 13,178 5,467 0.48 0.53 8 58 None
IREN Options Chain 44.40 Call 55.00 9/11 No 0.13 0.14 0.13 -0.01 -7.15% 13,151 1,885 1.12 0.07 7 43 None
PFE Options Chain 27.79 Call 28.00 9/18 No 0.32 0.35 0.34 -0.39 -53.43% 13,132 71,645 0.22 0.45 9 58 None
SPCX Options Chain 147.95 Put 140.00 9/11 No 0.38 0.40 0.39 -0.66 -62.86% 13,126 28,078 0.74 -0.08 5 35 None
NVDA Options Chain 225.73 Call 250.00 9/11 No 0.04 0.05 0.03 -0.16 -84.22% 13,030 16,676 0.51 0.00 12 58 None
ONDS Options Chain 7.62 Call 8.50 9/11 No 0.03 0.04 0.04 -0.01 -20.00% 12,998 4,689 0.95 0.10 9 38 None
PLTR Options Chain 174.43 Call 175.00 9/11 No 1.50 1.52 1.51 -2.18 -59.08% 12,937 9,197 0.52 0.31 12 52 None
HPQ Options Chain 32.65 Call 25.00 9/18 No 6.05 6.25 6.10 -1.40 -18.67% 12,604 2,873 1.26 1.00 10 46 None
TSLA Options Chain 352.89 Call 372.50 9/11 No 4.45 4.60 4.54 +2.78 +157.96% 12,591 2,159 0.48 0.40 8 58 None
INTC Options Chain 104.47 Call 120.00 10/16 No 4.15 4.30 4.23 +2.16 +104.35% 12,502 11,126 0.69 0.32 6 55 None
DPRO Options Chain 6.13 Call 7.50 10/16 No 0.45 0.50 0.46 -0.06 -11.54% 12,451 95,133 1.25 0.34 8 32 None
PLTR Options Chain 174.43 Call 187.50 9/11 No 0.15 0.16 0.15 -0.43 -74.14% 12,413 10,405 0.59 0.04 12 52 None
INTC Options Chain 104.47 Call 100.00 9/11 No 5.40 5.55 5.43 +3.87 +248.08% 12,409 19,139 0.70 0.77 6 55 None
MSTR Options Chain 142.58 Call 100.00 9/18 No 36.40 37.15 36.66 -6.09 -14.25% 12,373 36,119 1.18 0.97 4 53 None
NVDA Options Chain 225.73 Call 245.00 9/18 No 0.50 0.51 0.50 -0.78 -60.94% 12,325 34,651 0.35 0.09 12 58 None
NIO Options Chain 3.79 Call 4.00 9/11 No 0.01 0.02 0.01 -0.03 -75.00% 12,186 11,710 0.56 0.12 10 -11 None
AVGO Options Chain 366.46 Call 380.00 9/09 No 0.42 0.46 0.42 -0.05 -10.64% 12,143 2,614 0.47 0.10 14 67 None
NOK Options Chain 10.65 Call 15.00 1/15 Yes 0.53 0.57 0.56 +0.20 +55.56% 12,078 63,715 0.67 0.26 11 45 None
RIOT Options Chain 22.26 Call 23.00 9/18 No 0.89 0.96 0.94 +0.04 +4.45% 12,076 11,828 0.87 0.43 6 44 None
TSLA Options Chain 352.89 Put 350.00 9/18 No 3.45 3.55 3.45 -5.05 -59.42% 12,027 13,912 0.43 -0.22 8 58 None
XOM Options Chain 160.66 Call 170.00 9/11 No 0.15 0.18 0.17 +0.03 +21.43% 12,023 1,752 0.40 0.07 11 66 None
STM Options Chain 51.97 Call 54.00 9/11 No 0.45 0.60 0.53 -0.12 -18.47% 12,014 104 0.65 0.26 12 53 None
NVDA Options Chain 225.73 Put 210.00 9/11 No 0.19 0.21 0.22 -0.03 -12.00% 11,936 13,447 0.49 -0.06 12 58 None
PYPL Options Chain 53.18 Call 60.00 9/18 No 0.18 0.27 0.20 -0.09 -31.04% 11,884 24,051 0.54 0.07 14 59 None
QCOM Options Chain 174.09 Call 190.00 9/11 No 0.41 0.46 0.45 +0.32 +246.16% 11,826 1,611 0.69 0.09 12 71 None
ORCL Options Chain 159.70 Call 180.00 9/18 Yes 5.00 5.20 5.15 +1.10 +27.16% 11,784 23,821 1.04 0.31 11 67 None
SPCX Options Chain 147.95 Call 160.00 9/18 No 3.25 3.35 3.30 +1.44 +77.42% 11,769 27,355 0.58 0.35 5 35 None
ROIV Options Chain 41.48 Call 40.00 12/18 No 4.20 5.20 5.30 +3.45 +186.49% 11,711 12,403 0.44 0.62 7 45 None
ORCL Options Chain 159.70 Call 200.00 9/18 Yes 2.01 2.05 2.04 +0.48 +30.77% 11,692 39,626 1.09 0.14 11 67 None
MSTR Options Chain 142.58 Call 135.00 11/20 Yes 19.65 20.15 19.85 -4.33 -17.91% 11,632 2,428 0.77 0.59 4 53 None
NVDA Options Chain 225.73 Call 320.00 9/11 No 0.00 0.01 0.01 -0.01 -50.00% 11,551 1,037 1.28 0.00 12 58 None
PLTR Options Chain 174.43 Call 172.50 9/11 No 2.31 2.36 2.35 -2.65 -53.00% 11,515 4,803 0.51 0.42 12 52 None
ORCL Options Chain 159.70 Call 220.00 9/18 Yes 0.80 0.86 0.87 +0.19 +27.95% 11,505 9,964 1.15 0.07 11 67 None
IREN Options Chain 44.40 Call 50.00 9/18 No 1.61 1.68 1.64 +0.47 +40.18% 11,489 25,925 0.91 0.37 7 43 None
NVTS Options Chain 12.00 Call 14.00 12/18 No 1.69 1.80 1.73 +0.23 +15.34% 11,443 1,177 0.94 0.49 7 36 None
TSLA Options Chain 352.89 Call 362.50 9/11 No 9.55 9.75 9.50 +5.58 +142.35% 11,403 1,605 0.48 0.65 8 58 None
MRVL Options Chain 225.41 Call 245.00 9/11 No 0.96 0.98 0.94 -0.36 -27.70% 11,358 1,312 0.78 0.12 11 60 None
NVDA Options Chain 225.73 Put 200.00 9/18 No 0.40 0.42 0.41 +0.02 +5.13% 11,298 47,109 0.47 -0.03 12 58 None
SOUN Options Chain 6.57 Call 7.00 9/11 No 0.04 0.05 0.05 -0.06 -54.55% 11,265 5,361 0.76 0.19 3 16 None
RIOT Options Chain 22.26 Call 24.00 10/02 No 1.15 1.32 1.27 +0.13 +11.41% 11,239 12,220 0.85 0.40 6 44 None
TSLA Options Chain 352.89 Call 360.00 9/18 No 15.05 15.25 15.08 +6.83 +82.79% 11,222 7,660 0.43 0.65 8 58 None
PFE Options Chain 27.79 Call 29.00 10/16 No 0.40 0.44 0.42 -0.25 -37.32% 11,216 8,168 0.23 0.32 9 58 None
RR Options Chain 1.74 Call 2.00 9/18 No 0.03 0.04 0.03 -0.02 -40.00% 11,171 17,725 0.96 0.24 4 14 None
CIFR Options Chain 17.74 Call 17.00 9/11 No 1.60 1.78 1.80 +0.57 +46.35% 11,118 10,430 1.03 0.82 5 39 None
NRGV Options Chain 4.32 Call 4.00 9/18 No 0.40 0.50 0.50 +0.25 +100.00% 11,026 10,509 1.00 0.70 7 30 None
HOOD Options Chain 117.34 Call 125.00 9/11 No 0.96 1.00 0.97 -1.87 -65.85% 10,973 10,300 0.81 0.20 12 54 None
GME Options Chain 18.89 Call 20.00 9/11 Yes 0.18 0.19 0.19 -0.26 -57.78% 10,965 12,050 0.84 0.23 15 48 None
TSLA Options Chain 352.89 Put 355.00 9/11 No 1.75 1.79 1.77 -5.88 -76.87% 10,822 1,512 0.48 -0.20 8 58 None
NVDA Options Chain 225.73 Put 217.50 9/11 No 0.62 0.65 0.64 +0.03 +4.92% 10,796 9,641 0.40 -0.15 12 58 None
NU Options Chain 15.33 Call 16.00 9/18 No 0.15 0.21 0.18 -0.02 -10.00% 10,637 42,093 0.41 0.26 13 57 None
SHOP Options Chain 134.10 Put 110.00 10/23 No 0.87 1.40 1.29 % 10,608 0 0.48 -0.10 12 58 None
SNDK Options Chain 1,737.99 Call 2,000.00 9/11 No 3.80 4.10 4.00 -5.51 -57.94% 10,608 2,121 0.97 0.06 3 22 None
LYFT Options Chain 16.67 Put 13.00 1/21 No 1.80 1.96 1.95 +0.36 +22.65% 10,509 2,029 0.55 -0.21 14 44 None
ATAI Options Chain 7.29 Call 5.00 11/20 No 1.85 5.00 2.30 -0.05 -2.13% 10,484 4,811 4.21 1.00 6 31 None
IREN Options Chain 44.40 Call 55.00 10/02 No 1.71 1.85 1.80 +0.48 +36.37% 10,481 2,708 0.91 0.29 7 43 None
BAC Options Chain 62.39 Put 62.00 9/11 No 0.39 0.41 0.41 +0.04 +10.82% 10,438 4,308 0.26 -0.38 13 74 None
NN Options Chain 15.22 Call 16.00 9/18 No 0.55 0.80 0.68 -0.62 -47.70% 10,424 11,649 0.96 0.42 4 18 None
IONQ Options Chain 39.75 Put 43.50 9/11 No 3.40 3.70 3.70 -0.83 -18.33% 10,400 16 1.07 -0.76 7 43 None
CIFR Options Chain 17.74 Call 18.50 9/11 No 0.71 1.00 0.77 +0.13 +20.32% 10,363 8,734 1.26 0.53 5 39 None
NBIS Options Chain 243.88 Call 250.00 9/11 No 6.35 6.55 6.57 +3.58 +119.74% 10,346 2,652 1.02 0.42 3 22 None
CRWV Options Chain 99.81 Call 110.00 9/18 No 2.26 2.34 2.30 +1.62 +238.24% 10,322 62,646 0.88 0.27 3 21 None
INTC Options Chain 104.47 Call 110.00 10/16 No 6.90 6.95 6.93 +3.28 +89.87% 10,319 76,991 0.67 0.46 6 55 None
WULF Options Chain 17.86 Call 19.00 9/11 No 0.19 0.22 0.20 +0.12 +150.00% 10,288 372 0.90 0.24 2 38 None
STUB Options Chain 6.61 Call 6.50 9/11 No 0.00 0.05 0.03 -0.22 -88.00% 10,247 10,171 0.78 0.17 3 16 None
NOK Options Chain 10.65 Call 17.00 1/15 Yes 0.22 0.55 0.39 +0.16 +69.57% 10,210 10,939 0.69 0.18 11 45 None
EOSE Options Chain 4.30 Call 4.50 9/11 No 0.12 0.14 0.13 +0.07 +116.67% 10,169 3,806 1.36 0.39 7 32 None
PLTR Options Chain 174.43 Put 165.00 9/11 No 1.22 1.24 1.24 +0.23 +22.78% 10,160 3,528 0.55 -0.24 12 52 None
SOFI Options Chain 18.01 Call 19.50 9/11 No 0.04 0.05 0.04 -0.06 -60.00% 10,127 12,268 0.65 0.09 11 46 None
PSKY Options Chain 10.80 Call 11.00 12/18 No 1.17 1.31 1.25 -0.01 -0.80% 10,090 39,148 0.55 0.56 3 17 None
REI Options Chain 1.52 Call 1.50 12/18 No 0.20 0.35 0.26 +0.06 +30.00% 10,064 11,312 0.73 0.64 6 40 None
KC Options Chain 10.42 Put 10.00 9/18 No 0.20 0.30 0.20 0.00 0.00% 10,052 282 0.66 -0.32 11 -1 None
MO Options Chain 68.17 Put 67.50 9/18 No 0.93 1.29 1.27 +0.37 +41.12% 10,052 18,513 0.23 -0.44 9 66 None
SOFI Options Chain 18.01 Put 18.00 9/11 No 0.34 0.35 0.34 +0.03 +9.68% 10,047 7,537 0.53 -0.49 11 46 None
GT Options Chain 5.85 Put 4.00 1/21 No 0.35 0.60 0.43 -0.12 -21.82% 10,000 99 0.64 -0.12 8 39 None
INTC Options Chain 104.47 Call 130.00 11/20 Yes 6.10 6.40 6.10 +2.53 +70.87% 9,934 21,635 0.74 0.32 6 55 None
NVDA Options Chain 225.73 Call 242.50 9/11 No 0.11 0.13 0.12 -0.41 -77.36% 9,910 8,815 0.44 0.03 12 58 None
INTC Options Chain 104.47 Put 95.00 9/25 No 1.87 2.15 2.02 -2.91 -59.03% 9,908 1,782 0.65 -0.22 6 55 None
NVDA Options Chain 225.73 Call 225.00 10/16 No 10.85 10.95 10.90 -3.08 -22.04% 9,868 20,513 0.34 0.55 12 58 None
NVDA Options Chain 225.73 Put 212.50 9/11 No 0.25 0.28 0.29 -0.03 -9.38% 9,851 4,899 0.45 -0.08 12 58 None
MSTR Options Chain 142.58 Call 140.00 9/11 No 3.00 3.15 3.00 -4.00 -57.15% 9,849 3,855 0.92 0.40 4 53 None
KEEL Options Chain 3.73 Call 4.00 9/11 No 0.05 0.06 0.06 +0.03 +100.00% 9,725 2,650 1.12 0.24 4 34 None
EOSE Options Chain 4.30 Call 5.00 9/11 No 0.04 0.05 0.05 +0.02 +66.67% 9,719 755 1.52 0.15 7 32 None
GRAB Options Chain 3.44 Put 3.00 10/16 No 0.08 0.09 0.08 +0.03 +60.00% 9,712 25,583 0.50 -0.23 16 41 None
SPCX Options Chain 147.95 Put 146.00 9/11 No 1.11 1.16 1.09 -1.72 -61.21% 9,647 707 0.69 -0.20 5 35 None
TSLA Options Chain 352.89 Put 370.00 9/11 No 7.20 7.30 7.25 -10.05 -58.10% 9,511 2,546 0.47 -0.54 8 58 None
AVGO Options Chain 366.46 Call 382.50 9/09 No 0.26 0.30 0.25 -0.11 -30.56% 9,501 172 0.48 0.07 14 67 None
SOFI Options Chain 18.01 Call 20.00 9/11 No 0.02 0.03 0.02 -0.04 -66.67% 9,484 12,497 0.70 0.05 11 46 None
AVGO Options Chain 366.46 Call 375.00 9/09 No 1.09 1.19 1.09 +0.30 +37.98% 9,405 1,244 0.45 0.22 14 67 None
CIFR Options Chain 17.74 Call 18.00 9/11 No 0.99 1.09 1.04 +0.22 +26.83% 9,383 10,875 1.13 0.63 5 39 None
INTC Options Chain 104.47 Put 100.00 9/11 No 0.96 0.97 0.98 -4.67 -82.66% 9,383 1,366 0.71 -0.23 6 55 None
RGTI Options Chain 15.81 Call 17.00 9/11 No 0.14 0.15 0.14 +0.06 +75.00% 9,375 725 0.92 0.20 3 18 None
NFLX Options Chain 76.77 Call 77.00 9/11 No 0.92 0.94 0.94 -1.12 -54.37% 9,306 743 0.37 0.48 6 56 None
NVDA Options Chain 225.73 Put 215.00 9/11 No 0.38 0.41 0.39 -0.03 -7.15% 9,298 11,975 0.42 -0.11 12 58 None
CIFR Options Chain 17.74 Call 19.50 9/11 No 0.37 0.43 0.41 +0.06 +17.15% 9,292 2,768 1.15 0.34 5 39 None
NFLX Options Chain 76.77 Put 76.00 9/11 No 0.63 0.65 0.63 +0.22 +53.66% 9,273 2,658 0.36 -0.37 6 56 None
NVDA Options Chain 225.73 Call 250.00 10/02 No 1.29 1.33 1.33 -0.90 -40.36% 9,258 33,359 0.34 0.15 12 58 None
MRVL Options Chain 225.41 Call 240.00 9/11 No 1.55 1.64 1.58 -0.36 -18.56% 9,240 3,077 0.76 0.19 11 60 None
GRAB Options Chain 3.44 Put 3.00 10/02 No 0.03 0.06 0.05 +0.02 +66.67% 9,235 47 0.44 -0.21 16 41 None
POET Options Chain 8.31 Call 8.50 9/18 No 0.43 0.47 0.43 +0.15 +53.58% 9,232 560 0.99 0.47 8 30 None
SMCI Options Chain 40.26 Call 42.00 9/11 No 0.59 0.65 0.61 -0.02 -3.18% 9,225 12,874 0.87 0.32 14 48 None
IREN Options Chain 44.40 Put 37.00 2/19 No 5.50 5.85 5.55 -0.84 -13.15% 9,169 8,596 0.93 -0.23 7 43 None
GOOG Options Chain 335.72 Call 350.00 9/11 No 0.45 0.49 0.48 -0.24 -33.34% 9,153 2,970 0.35 0.10 15 73 None
CRWV Options Chain 99.81 Call 120.00 9/18 No 0.89 0.93 0.92 +0.65 +240.75% 9,145 16,956 0.92 0.13 3 21 None
NVDA Options Chain 225.73 Call 245.00 9/11 No 0.08 0.09 0.09 -0.26 -74.29% 9,142 11,893 0.45 0.02 12 58 None
BE Options Chain 274.70 Call 280.00 9/11 No 9.00 9.30 9.16 +2.87 +45.63% 9,140 3,400 1.03 0.47 5 15 None
SKHY Options Chain 185.55 Call 200.00 9/18 No 3.30 3.55 3.42 +1.12 +48.70% 9,131 45,872 0.69 0.28 3 22 None
MU Options Chain 1,000.26 Put 1,000.00 9/11 No 23.05 23.80 23.40 +1.20 +5.41% 9,097 1,051 0.66 -0.48 12 68 None
IREN Options Chain 44.40 Call 46.50 9/11 No 1.86 1.92 1.91 +0.71 +59.17% 9,091 8,371 0.97 0.56 7 43 None
NVDA Options Chain 225.73 Call 260.00 9/18 No 0.10 0.12 0.11 -0.15 -57.70% 9,075 33,329 0.41 0.01 12 58 None
TSLA Options Chain 352.89 Call 377.50 9/11 No 2.87 2.95 2.91 +1.69 +138.53% 9,056 3,567 0.48 0.30 8 58 None
GME Options Chain 18.89 Call 21.00 9/11 Yes 0.09 0.10 0.10 -0.17 -62.97% 9,055 5,553 0.97 0.11 15 48 None
MU Options Chain 1,000.26 Call 1,020.00 9/11 No 16.00 16.30 16.30 -12.71 -43.82% 9,053 1,571 0.67 0.40 12 68 None
PBR Options Chain 20.83 Call 25.00 12/17 No 1.85 1.96 1.95 +0.20 +11.43% 9,016 64,754 0.38 0.37 17 52 None
SMCI Options Chain 40.26 Call 41.00 9/11 No 0.91 0.95 0.92 -0.02 -2.13% 8,955 2,981 0.85 0.43 14 48 None
NVDA Options Chain 225.73 Put 222.50 9/11 No 1.70 1.75 1.73 +0.44 +34.11% 8,955 6,489 0.38 -0.32 12 58 None
SMCI Options Chain 40.26 Call 50.00 10/16 No 1.20 1.27 1.27 +0.10 +8.55% 8,953 7,914 0.78 0.23 14 48 None
WULF Options Chain 17.86 Call 17.00 9/11 No 1.04 1.13 1.09 +0.59 +118.00% 8,949 7,933 0.85 0.75 2 38 None
F Options Chain 14.59 Put 14.00 9/18 No 0.29 0.33 0.28 +0.16 +133.34% 8,897 31,671 0.35 -0.47 9 48 None
TSLA Options Chain 352.89 Put 357.50 9/11 No 2.27 2.32 2.30 -6.80 -74.73% 8,895 1,828 0.48 -0.25 8 58 None
INTC Options Chain 104.47 Put 90.00 9/18 No 0.48 0.50 0.49 -1.46 -74.88% 8,890 26,858 0.69 -0.09 6 55 None
INTC Options Chain 104.47 Call 103.00 9/11 No 3.45 3.60 3.55 +2.67 +303.41% 8,885 1,417 0.72 0.60 6 55 None
ROIV Options Chain 41.48 Call 45.00 2/19 No 2.90 5.90 4.20 % 8,851 0 0.52 0.51 7 45 None
INTC Options Chain 104.47 Call 106.00 9/11 No 2.12 2.16 2.12 +1.56 +278.58% 8,830 819 0.74 0.43 6 55 None
TSLA Options Chain 352.89 Call 365.00 9/18 No 12.15 12.30 12.23 +5.73 +88.16% 8,826 3,326 0.43 0.57 8 58 None
SNDK Options Chain 1,737.99 Call 1,800.00 9/11 No 31.00 31.70 31.55 -14.04 -30.80% 8,826 2,083 0.89 0.35 3 22 None
WULF Options Chain 17.86 Call 19.00 10/16 No 1.50 1.55 1.48 +0.50 +51.02% 8,821 9,715 0.85 0.47 2 38 None
ARM Options Chain 261.06 Call 280.00 9/11 No 2.16 2.30 2.16 +0.68 +45.95% 8,819 298 0.87 0.20 3 22 None
DOW Options Chain 29.57 Put 28.50 9/18 No 0.35 0.48 0.38 -0.13 -25.49% 8,792 413 0.45 -0.28 8 54 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
SPCX Options Chain 147.95 Call 148.00 9/11 No 7.00 7.10 7.05 +3.28 +87.01% 8,767 2,393 0.68 0.74 5 35 None
ONDS Options Chain 7.62 Put 7.50 9/11 No 0.14 0.16 0.16 -0.02 -11.12% 8,759 6,959 0.76 -0.39 9 38 None
MARA Options Chain 11.83 Call 12.50 9/11 No 0.19 0.20 0.20 +0.05 +33.34% 8,748 10,104 1.02 0.32 5 40 None
NN Options Chain 15.22 Call 19.00 9/18 No 0.05 0.30 0.17 -0.51 -75.00% 8,718 10,020 1.08 0.12 4 18 None
WULF Options Chain 17.86 Call 17.50 9/11 No 0.72 0.80 0.75 +0.42 +127.28% 8,691 8,269 0.86 0.62 2 38 None
SPCX Options Chain 147.95 Call 149.00 9/11 No 6.30 6.40 6.40 +3.11 +94.53% 8,629 2,379 0.67 0.70 5 35 None
NIO Options Chain 3.79 Call 4.00 9/18 No 0.05 0.06 0.06 -0.01 -14.29% 8,626 36,947 0.49 0.28 10 -11 None
INTC Options Chain 104.47 Call 100.00 10/16 No 11.10 11.35 11.21 +4.81 +75.16% 8,619 20,609 0.65 0.63 6 55 None
IREN Options Chain 44.40 Call 95.00 11/20 No 0.92 1.00 1.00 +0.51 +104.09% 8,617 338 1.06 0.11 7 43 None
GOOG Options Chain 335.72 Call 345.00 9/11 No 0.99 1.05 1.04 -0.38 -26.77% 8,615 2,865 0.34 0.19 15 73 None
CRWV Options Chain 99.81 Call 105.00 9/18 No 3.60 3.65 3.62 +2.51 +226.13% 8,583 5,311 0.87 0.39 3 21 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
NVTS Options Chain 12.00 Call 15.00 1/15 No 1.65 1.83 1.76 +0.16 +10.00% 8,506 6,315 0.93 0.47 7 36 None
SPCX Options Chain 147.95 Put 135.00 9/11 No 0.17 0.18 0.17 -0.27 -61.37% 8,495 6,530 0.81 -0.04 5 35 None
INTC Options Chain 104.47 Call 90.00 11/20 Yes 20.95 21.25 21.00 +6.20 +41.90% 8,448 11,457 0.69 0.75 6 55 None
NVDA Options Chain 225.73 Call 252.50 9/11 No 0.02 0.03 0.03 -0.13 -81.25% 8,436 18,423 0.51 0.00 12 58 None
RIVN Options Chain 16.17 Call 16.50 9/11 No 0.21 0.24 0.22 +0.06 +37.50% 8,422 4,473 0.64 0.36 7 37 None
CIFR Options Chain 17.74 Call 21.00 9/11 No 0.12 0.13 0.12 -0.01 -7.70% 8,392 4,448 1.15 0.14 5 39 None
META Options Chain 613.48 Call 595.00 9/11 No 21.50 21.85 21.65 -3.46 -13.78% 8,370 12,254 0.44 0.79 13 74 None
PLTR Options Chain 174.43 Call 177.50 9/11 No 0.93 0.95 0.94 -1.74 -64.93% 8,300 10,730 0.52 0.22 12 52 None
GOOGL Options Chain 338.79 Call 340.00 9/11 No 3.30 3.40 3.40 -0.60 -15.00% 8,280 4,575 0.33 0.45 11 65 None
NVDA Options Chain 225.73 Call 240.00 10/16 No 4.90 5.00 4.95 -1.90 -27.74% 8,270 47,665 0.34 0.32 12 58 None
CIFR Options Chain 17.74 Put 18.00 9/18 No 0.96 1.04 1.01 -0.37 -26.82% 8,257 10,336 1.04 -0.40 5 39 None
FIGR Options Chain 38.27 Call 39.00 9/11 No 0.75 1.20 0.95 +0.57 +150.00% 8,209 53 0.93 0.42 3 20 None
AVGO Options Chain 366.46 Call 380.00 9/11 No 1.95 2.25 2.12 +0.86 +68.26% 8,179 2,828 0.46 0.23 14 67 None
NVDA Options Chain 225.73 Call 257.50 9/11 No 0.01 0.03 0.01 -0.10 -90.91% 8,166 11,425 0.57 0.00 12 58 None
FIGR Options Chain 38.27 Put 35.00 9/11 No 0.20 0.40 0.24 -0.59 -71.09% 8,162 2,933 1.02 -0.13 3 20 None
TSLA Options Chain 352.89 Call 350.00 9/11 No 19.05 19.55 19.25 +9.90 +105.89% 8,139 4,275 0.49 0.86 8 58 None
FIGR Options Chain 38.27 Put 30.00 9/11 No 0.00 0.05 0.05 -0.07 -58.34% 8,129 8,223 1.61 0.00 3 20 None
SPCX Options Chain 147.95 Call 170.00 9/18 No 1.28 1.34 1.29 +0.58 +81.69% 8,126 26,016 0.60 0.17 5 35 None
FIGR Options Chain 38.27 Call 34.50 9/11 No 2.70 4.40 3.72 +1.17 +45.89% 8,120 8,123 1.58 0.89 3 20 None
LAES Options Chain 2.45 Call 3.00 10/16 No 0.04 0.10 0.06 +0.02 +50.00% 8,111 26,017 0.73 0.22 8 19 None
T Options Chain 25.60 Call 26.00 9/11 No 0.12 0.16 0.12 -0.05 -29.42% 8,108 7,817 0.31 0.28 14 67 None
PCG Options Chain 14.82 Call 17.00 10/16 No 0.37 0.49 0.47 +0.03 +6.82% 8,091 9,724 0.59 0.27 9 41 None
TSLA Options Chain 352.89 Put 220.00 9/11 No 0.00 0.02 0.01 -0.02 -66.67% 8,081 15,728 1.92 0.00 8 58 None
TSLA Options Chain 352.89 Call 385.00 9/18 No 4.45 4.60 4.50 +2.05 +83.68% 8,063 3,595 0.43 0.29 8 58 None
CRWV Options Chain 99.81 Call 135.00 9/18 No 0.27 0.28 0.28 +0.19 +211.12% 8,060 2,793 1.01 0.05 3 21 None
NVDA Options Chain 225.73 Call 227.50 9/18 No 4.30 4.40 4.30 -3.25 -43.05% 8,052 11,243 0.34 0.46 12 58 None
BE Options Chain 274.70 Call 280.00 9/18 No 15.55 15.75 15.40 +5.58 +56.83% 8,018 5,187 0.92 0.50 5 15 None
ITUB Options Chain 8.31 Put 5.00 6/17 No 0.00 0.50 0.08 % 8,000 0 0.74 -0.14 13 48 None
WBD Options Chain 28.12 Put 25.00 6/17 No 1.55 1.63 1.59 -0.01 -0.63% 7,994 22,307 0.29 -0.31 3 19 None
AVGO Options Chain 366.46 Call 400.00 9/11 No 0.23 0.27 0.27 -0.02 -6.90% 7,992 5,945 0.51 0.03 14 67 None
SKHY Options Chain 185.55 Put 135.00 9/18 No 0.11 0.12 0.12 -0.14 -53.85% 7,989 8,823 0.88 -0.01 3 22 None
ROIV Options Chain 41.48 Call 45.00 8/20 No 5.50 7.10 5.57 % 7,985 0 0.43 0.55 7 45 None
ORBS Options Chain 1.14 Call 1.00 10/16 No 0.25 0.35 0.27 +0.12 +80.00% 7,976 18,116 1.64 0.69 3 14 None
TSLA Options Chain 352.89 Put 362.50 9/11 No 3.75 3.85 3.80 -8.49 -69.09% 7,968 1,704 0.47 -0.35 8 58 None
PLTR Options Chain 174.43 Put 167.50 9/11 No 1.96 2.00 1.96 +0.43 +28.11% 7,943 2,162 0.54 -0.34 12 52 None
F Options Chain 14.59 Call 14.50 9/11 No 0.04 0.05 0.05 -0.22 -81.49% 7,933 10,239 0.38 0.17 9 48 None
RGTI Options Chain 15.81 Call 16.50 9/11 No 0.25 0.27 0.25 +0.11 +78.58% 7,927 784 0.89 0.31 3 18 None
SOFI Options Chain 18.01 Call 18.00 9/11 No 0.35 0.36 0.35 -0.21 -37.50% 7,908 7,452 0.53 0.51 11 46 None
RKLB Options Chain 65.87 Call 70.00 9/11 No 0.54 0.57 0.56 +0.14 +33.34% 7,877 5,997 0.80 0.21 7 45 None
CRWV Options Chain 99.81 Call 102.00 9/11 No 2.50 2.59 2.58 +2.13 +473.34% 7,874 420 0.97 0.42 3 21 None
JBLU Options Chain 4.52 Put 4.00 9/18 No 0.02 0.03 0.02 0.00 0.00% 7,821 32,337 0.64 -0.11 8 24 None
SPCX Options Chain 147.95 Put 140.00 9/18 No 1.36 1.38 1.36 -1.01 -42.62% 7,800 28,870 0.60 -0.16 5 35 None
TSLA Options Chain 352.89 Call 650.00 6/17 Yes 11.40 11.65 11.60 +2.15 +22.76% 7,784 26,992 0.50 0.17 8 58 None
NFLX Options Chain 76.77 Call 79.00 9/11 No 0.29 0.31 0.30 -0.69 -69.70% 7,773 6,137 0.38 0.20 6 56 None
INTC Options Chain 104.47 Call 140.00 11/20 Yes 4.45 4.70 4.58 +2.04 +80.32% 7,747 16,501 0.76 0.25 6 55 None
TSLA Options Chain 352.89 Call 380.00 9/18 No 5.85 5.95 5.90 +2.83 +92.19% 7,718 8,809 0.43 0.35 8 58 None
MARA Options Chain 11.83 Call 13.00 9/11 No 0.10 0.11 0.10 +0.01 +11.12% 7,714 7,919 1.06 0.21 5 40 None
NFLX Options Chain 76.77 Put 75.00 9/11 No 0.33 0.35 0.33 +0.09 +37.50% 7,710 1,024 0.36 -0.24 6 56 None
GME Options Chain 18.89 Call 19.00 9/11 Yes 0.42 0.48 0.44 -0.35 -44.31% 7,709 5,581 0.73 0.47 15 48 None
CRWV Options Chain 99.81 Call 100.00 9/18 No 5.45 5.65 5.55 +3.74 +206.63% 7,694 15,379 0.86 0.52 3 21 None
SMR Options Chain 9.68 Put 11.00 9/11 No 0.35 0.37 0.36 -1.04 -74.29% 7,673 351 1.07 -0.43 3 16 None
F Options Chain 14.59 Put 14.00 10/16 No 0.56 0.60 0.56 +0.22 +64.71% 7,629 11,442 0.34 -0.46 9 48 None
INTC Options Chain 104.47 Call 135.00 9/18 No 0.22 0.24 0.22 +0.14 +175.00% 7,619 31,697 0.85 0.04 6 55 None
SOFI Options Chain 18.01 Put 17.50 9/11 No 0.14 0.15 0.14 -0.01 -6.67% 7,618 7,235 0.53 -0.27 11 46 None
TSLA Options Chain 352.89 Call 355.00 9/11 No 14.90 15.25 15.10 +8.30 +122.06% 7,617 7,568 0.49 0.80 8 58 None
PLTR Options Chain 174.43 Put 172.50 9/11 No 4.40 4.50 4.57 +1.47 +47.42% 7,616 2,850 0.55 -0.58 12 52 None
WULF Options Chain 17.86 Call 18.00 9/11 No 0.49 0.55 0.44 +0.21 +91.31% 7,569 3,448 0.89 0.48 2 38 None
NVDA Options Chain 225.73 Put 227.50 9/18 No 5.95 6.10 6.25 +1.73 +38.28% 7,542 5,415 0.35 -0.54 12 58 None
META Options Chain 613.48 Call 640.00 9/11 No 2.33 2.37 2.33 -1.16 -33.24% 7,542 3,411 0.48 0.16 13 74 None
TSLA Options Chain 352.89 Call 387.50 9/11 No 1.12 1.15 1.12 +0.47 +72.31% 7,538 1,783 0.50 0.16 8 58 None
EH Options Chain 4.80 Put 5.00 9/18 No 0.30 0.45 0.28 -0.37 -56.93% 7,500 5,274 0.74 -0.63 10 27 None
TSLA Options Chain 352.89 Put 367.50 9/11 No 5.85 5.95 5.95 -9.40 -61.24% 7,466 1,150 0.47 -0.47 8 58 None
QBTS Options Chain 17.67 Call 20.00 9/11 No 0.05 0.09 0.06 +0.04 +200.00% 7,441 1,248 1.01 0.09 7 39 None
NN Options Chain 15.22 Call 18.00 9/18 No 0.05 0.45 0.31 -0.44 -58.67% 7,383 15,627 0.99 0.19 4 18 None
TEAM Options Chain 189.90 Call 190.00 10/16 No 8.20 9.20 8.30 -7.20 -46.46% 7,357 159 0.59 0.39 8 55 None
SPCX Options Chain 147.95 Put 149.00 9/11 No 1.85 1.88 1.86 -2.44 -56.75% 7,354 1,039 0.67 -0.30 5 35 None
PCG Options Chain 14.82 Call 16.00 10/16 No 0.68 0.74 0.72 +0.09 +14.29% 7,350 5,994 0.61 0.38 9 41 None
NKE Options Chain 38.10 Call 38.50 9/11 No 0.33 0.35 0.33 -0.21 -38.89% 7,333 2,574 0.35 0.39 13 59 None
CIFR Options Chain 17.74 Call 20.50 9/18 No 0.58 0.67 0.61 +0.15 +32.61% 7,256 2,797 1.08 0.31 5 39 None
PLTR Options Chain 174.43 Call 170.00 9/11 No 3.40 3.50 3.40 -3.31 -49.33% 7,238 6,220 0.51 0.54 12 52 None
ORCL Options Chain 159.70 Call 200.00 9/11 Yes 1.31 1.34 1.33 +0.29 +27.89% 7,234 7,871 1.76 0.11 11 67 None
SPCX Options Chain 147.95 Put 142.00 9/18 No 1.72 1.75 1.77 -1.22 -40.81% 7,220 6,957 0.59 -0.19 5 35 None
MRNA Options Chain 140.33 Call 165.00 9/18 No 0.87 0.95 0.90 -1.38 -60.53% 7,203 6,588 0.75 0.12 8 45 None
TSLA Options Chain 352.89 Put 340.00 9/11 No 0.35 0.36 0.36 -1.71 -82.61% 7,201 4,599 0.54 -0.06 8 58 None
ATAI Options Chain 7.29 Call 6.00 1/15 No 1.25 1.35 1.35 0.00 0.00% 7,166 3,809 0.36 0.92 6 31 None
IREN Options Chain 44.40 Call 65.00 2/19 No 6.90 7.15 7.10 +0.70 +10.94% 7,151 9,986 0.96 0.44 7 43 None
ASST Options Chain 26.82 Call 28.00 9/11 No 0.51 0.63 0.53 -0.24 -31.17% 7,151 21,443 0.92 0.38 7 29 None
SNDL Options Chain 1.44 Call 2.00 1/15 No 0.05 0.10 0.10 +0.01 +11.12% 7,147 12,219 0.62 0.30 14 29 None
MU Options Chain 1,000.26 Call 1,050.00 9/11 No 8.10 8.35 8.20 -9.80 -54.45% 7,141 3,668 0.69 0.23 12 68 None
SMCI Options Chain 40.26 Put 40.00 9/11 No 1.07 1.13 1.09 -0.59 -35.12% 7,125 1,326 0.85 -0.44 14 48 None
NOK Options Chain 10.65 Call 12.00 9/25 No 0.15 0.18 0.17 +0.10 +142.86% 7,122 9,965 0.65 0.22 11 45 None
EOSE Options Chain 4.30 Put 4.00 9/11 No 0.07 0.08 0.08 -0.20 -71.43% 7,086 2,200 1.25 -0.26 7 32 None
OPEN Options Chain 3.07 Call 3.50 9/11 No 0.00 0.01 0.03 +0.01 +50.00% 7,079 7,925 1.02 0.02 6 31 None
NFLX Options Chain 76.77 Call 78.00 9/11 No 0.54 0.56 0.55 -0.88 -61.54% 7,074 932 0.37 0.33 6 56 None
NOK Options Chain 10.65 Call 15.00 12/17 Yes 1.90 2.13 1.95 +0.39 +25.00% 7,053 14,076 0.65 0.46 11 45 None
CIFR Options Chain 17.74 Call 21.50 9/18 No 0.21 0.47 0.43 +0.17 +65.39% 7,036 219 1.00 0.23 5 39 None
EOSE Options Chain 4.30 Put 4.50 9/11 No 0.32 0.35 0.33 -0.50 -60.25% 7,027 74 1.38 -0.61 7 32 None
LITE Options Chain 879.90 Call 1,000.00 9/11 No 20.80 22.00 21.00 +17.87 +570.93% 7,012 505 0.86 0.40 6 63 None
NVDA Options Chain 225.73 Put 200.00 10/16 No 2.05 2.10 2.08 +0.27 +14.92% 7,009 42,414 0.38 -0.15 12 58 None
RGTI Options Chain 15.81 Call 17.50 9/11 No 0.07 0.09 0.08 +0.03 +60.00% 6,944 852 0.93 0.13 3 18 None
IREN Options Chain 44.40 Call 65.00 1/15 No 5.50 5.90 5.55 +0.60 +12.13% 6,938 11,589 0.95 0.40 7 43 None
POET Options Chain 8.31 Call 9.00 9/11 No 0.11 0.13 0.11 +0.05 +83.34% 6,932 858 1.17 0.22 8 30 None
SPCX Options Chain 147.95 Put 147.00 9/11 No 1.31 1.37 1.32 -1.98 -60.00% 6,913 1,728 0.68 -0.23 5 35 None
F Options Chain 14.59 Put 13.50 9/11 No 0.03 0.04 0.04 +0.03 +300.00% 6,900 2,707 0.39 -0.15 9 48 None
CLSK Options Chain 13.50 Call 16.00 12/18 No 1.64 1.71 1.63 +0.38 +30.40% 6,896 4,013 0.87 0.45 10 40 None
KEEL Options Chain 3.73 Call 4.00 9/18 No 0.13 0.16 0.16 +0.08 +100.00% 6,893 15,066 1.00 0.38 4 34 None
IREN Options Chain 44.40 Call 47.00 9/11 No 1.62 1.67 1.62 +0.53 +48.63% 6,890 3,937 0.97 0.52 7 43 None
META Options Chain 613.48 Call 620.00 9/11 No 7.05 7.20 7.16 -2.41 -25.19% 6,867 3,046 0.45 0.41 13 74 None
ROIV Options Chain 41.48 Call 39.00 12/18 No 5.00 5.80 5.60 +3.27 +140.35% 6,861 20,491 0.46 0.65 7 45 None
ORBS Options Chain 1.14 Call 1.50 10/16 No 0.10 0.15 0.14 +0.05 +55.56% 6,835 8,315 1.60 0.37 3 14 None
T Options Chain 25.60 Put 24.50 9/11 No 0.01 0.04 0.03 -0.02 -40.00% 6,835 524 0.33 -0.08 14 67 None
ORCL Options Chain 159.70 Call 185.00 9/11 Yes 3.00 3.10 3.05 +0.71 +30.35% 6,807 5,269 1.71 0.23 11 67 None
AVGO Options Chain 366.46 Call 370.00 9/11 No 5.05 5.50 5.01 +2.07 +70.41% 6,792 4,827 0.46 0.46 14 67 None
PCG Options Chain 14.82 Call 15.50 9/18 No 0.25 0.46 0.33 +0.09 +37.50% 6,788 6,203 0.61 0.38 9 41 None
IREN Options Chain 44.40 Call 48.00 9/11 No 1.19 1.25 1.21 +0.41 +51.25% 6,783 2,081 0.98 0.43 7 43 None
GME Options Chain 18.89 Call 22.00 9/11 Yes 0.06 0.07 0.07 -0.11 -61.12% 6,753 4,487 1.14 0.06 15 48 None
GME Options Chain 18.89 Call 19.50 9/11 Yes 0.26 0.30 0.29 -0.30 -50.85% 6,720 8,016 0.77 0.32 15 48 None
JPM Options Chain 358.69 Call 360.00 9/11 No 0.91 1.04 1.00 -1.98 -66.45% 6,693 1,334 0.24 0.22 12 80 None
RIVN Options Chain 16.17 Call 17.00 9/11 No 0.10 0.11 0.10 +0.01 +11.12% 6,650 3,231 0.68 0.20 7 37 None
MSTR Options Chain 142.58 Call 138.00 9/11 No 3.75 3.90 3.75 -4.35 -53.71% 6,634 7,870 0.89 0.47 4 53 None
SOFI Options Chain 18.01 Put 17.00 9/18 No 0.21 0.23 0.22 +0.02 +10.00% 6,632 25,261 0.52 -0.22 11 46 None
MRVL Options Chain 225.41 Call 230.00 9/11 No 4.00 4.15 4.06 -0.29 -6.67% 6,632 6,855 0.74 0.39 11 60 None
WULF Options Chain 17.86 Call 20.00 11/20 No 1.97 2.14 2.06 +0.64 +45.07% 6,607 24,437 0.88 0.47 2 38 None
TSLA Options Chain 352.89 Put 365.00 9/18 No 8.55 8.70 8.65 -7.90 -47.74% 6,594 2,757 0.42 -0.43 8 58 None
CRWV Options Chain 99.81 Call 115.00 9/11 No 0.29 0.31 0.30 +0.22 +275.00% 6,592 867 1.05 0.07 3 21 None
ATAI Options Chain 7.29 Call 5.00 1/15 No 1.55 3.00 2.25 -0.10 -4.26% 6,570 3,691 0.77 1.00 6 31 None
OKLO Options Chain 41.22 Call 50.00 9/18 No 0.58 0.69 0.56 +0.21 +60.00% 6,569 9,244 0.90 0.19 3 20 None
RGTI Options Chain 15.81 Call 23.00 10/16 No 0.21 0.30 0.24 +0.06 +33.34% 6,559 535 0.89 0.12 3 18 None
SMCI Options Chain 40.26 Call 45.00 9/11 No 0.17 0.18 0.18 -0.04 -18.19% 6,546 3,789 0.94 0.12 14 48 None
AVGO Options Chain 366.46 Call 380.00 9/18 No 5.35 5.70 5.50 +2.23 +68.20% 6,541 11,389 0.41 0.33 14 67 None
SHOP Options Chain 134.10 Call 165.00 10/16 No 0.97 1.64 1.15 -1.76 -60.49% 6,530 4,033 0.51 0.12 12 58 None
NVDA Options Chain 225.73 Call 225.00 9/18 No 5.55 5.65 5.55 -3.25 -36.94% 6,529 45,344 0.34 0.54 12 58 None
GOOG Options Chain 335.72 Call 340.00 9/11 No 2.15 2.23 2.21 -0.47 -17.54% 6,522 3,401 0.33 0.34 15 73 None
GOOG Options Chain 335.72 Call 400.00 11/20 Yes 4.35 4.70 4.45 +0.20 +4.71% 6,503 9,995 0.36 0.17 15 73 None
NBIS Options Chain 243.88 Call 240.00 9/11 No 10.70 11.30 11.00 +6.00 +120.00% 6,500 2,827 0.99 0.60 3 22 None
NBIS Options Chain 243.88 Call 260.00 9/11 No 3.45 3.70 3.56 +1.86 +109.42% 6,490 1,554 1.03 0.27 3 22 None
AVGO Options Chain 366.46 Put 345.00 9/18 No 1.90 2.15 2.07 -2.33 -52.96% 6,489 7,007 0.40 -0.15 14 67 None
NVDA Options Chain 225.73 Call 245.00 9/14 No 0.13 0.14 0.14 -0.38 -73.08% 6,443 968 0.35 0.04 12 58 None
META Options Chain 613.48 Call 650.00 10/16 No 17.10 17.60 17.55 -0.05 -0.29% 6,441 7,371 0.39 0.35 13 74 None
IREN Options Chain 44.40 Call 55.00 9/18 No 0.59 0.67 0.66 +0.16 +32.00% 6,440 10,324 0.95 0.19 7 43 None
NVDA Options Chain 225.73 Put 220.00 9/18 No 2.78 2.85 2.84 +0.69 +32.10% 6,436 21,547 0.36 -0.32 12 58 None
META Options Chain 613.48 Call 660.00 9/11 No 0.68 0.71 0.69 -0.40 -36.70% 6,433 756 0.51 0.06 13 74 None
FCEL Options Chain 14.93 Call 21.00 9/18 No 0.30 0.40 0.39 +0.33 +550.00% 6,425 9,763 1.10 0.21 9 35 None
GRAB Options Chain 3.44 Put 2.00 12/17 No 0.16 0.20 0.17 +0.01 +6.25% 6,404 15,422 0.60 -0.12 16 41 None
NN Options Chain 15.22 Call 20.00 9/18 No 0.05 0.25 0.15 -0.35 -70.00% 6,400 17,538 1.20 0.07 4 18 None
QCOM Options Chain 174.09 Call 175.00 9/11 No 3.35 3.40 3.35 +1.98 +144.53% 6,396 3,111 0.60 0.47 12 71 None
MRNA Options Chain 140.33 Call 160.00 9/18 No 1.26 1.40 1.40 -1.70 -54.84% 6,365 3,548 0.74 0.17 8 45 None
BMY Options Chain 64.75 Call 70.00 9/18 No 0.06 0.10 0.07 -0.18 -72.00% 6,357 16,132 0.30 0.03 16 70 None
TSCO Options Chain 34.74 Call 36.00 9/11 No 0.20 0.40 0.23 +0.03 +15.00% 6,344 409 0.47 0.30 8 58 None
QBTS Options Chain 17.67 Call 18.00 9/11 No 0.40 0.44 0.43 +0.29 +207.15% 6,321 974 0.86 0.43 7 39 None
TSLA Options Chain 352.89 Call 360.00 9/14 No 12.15 12.30 12.26 +6.64 +118.15% 6,318 1,136 0.39 0.70 8 58 None
NVDA Options Chain 225.73 Call 230.00 10/16 No 8.45 8.55 8.53 -2.67 -23.84% 6,318 38,071 0.34 0.47 12 58 None
NKE Options Chain 38.10 Call 40.00 9/11 No 0.06 0.07 0.06 -0.09 -60.00% 6,318 5,677 0.40 0.10 13 59 None
IONQ Options Chain 39.75 Call 45.00 9/11 No 0.25 0.30 0.28 -0.05 -15.16% 6,317 1,942 1.05 0.15 7 43 None
HPQ Options Chain 32.65 Call 26.00 9/18 No 5.00 5.40 5.20 -1.30 -20.00% 6,307 1,447 1.05 1.00 10 46 None
TSLA Options Chain 352.89 Put 340.00 10/16 No 7.75 7.90 8.00 -3.89 -32.72% 6,306 8,525 0.42 -0.24 8 58 None
INTC Options Chain 104.47 Call 105.00 9/14 No 2.99 3.10 3.05 +2.12 +227.96% 6,292 746 0.61 0.49 6 55 None
NBIS Options Chain 243.88 Call 270.00 9/11 No 1.82 2.00 1.91 +0.96 +101.06% 6,282 1,887 1.06 0.17 3 22 None
NVDA Options Chain 225.73 Call 235.00 10/16 No 6.45 6.60 6.55 -2.30 -25.99% 6,254 23,367 0.34 0.39 12 58 None
SMR Options Chain 9.68 Call 13.00 9/11 No 0.06 0.08 0.09 +0.08 +800.00% 6,230 218 1.33 0.12 3 16 None
QCOM Options Chain 174.09 Call 200.00 9/18 No 0.60 0.66 0.63 +0.34 +117.25% 6,189 7,290 0.59 0.08 12 71 None
TSLA Options Chain 352.89 Call 385.00 9/25 No 6.90 7.00 6.90 +2.87 +71.22% 6,178 1,384 0.42 0.33 8 58 None
PATH Options Chain 14.01 Call 15.00 3/19 No 2.50 2.91 2.62 -0.75 -22.26% 6,173 10,045 0.73 0.58 18 45 None
NKE Options Chain 38.10 Call 38.00 9/11 No 0.54 0.56 0.55 -0.26 -32.10% 6,135 1,678 0.34 0.55 13 59 None
EOSE Options Chain 4.30 Call 7.00 10/16 No 0.10 0.16 0.13 +0.05 +62.50% 6,133 1,453 1.27 0.17 7 32 None
INTC Options Chain 104.47 Call 150.00 1/15 Yes 6.25 6.75 6.40 +2.48 +63.27% 6,130 21,367 0.73 0.28 6 55 None
BTDR Options Chain 12.73 Call 16.00 12/18 No 1.50 1.85 1.77 +0.25 +16.45% 6,112 1,636 1.04 0.43 8 28 None
ORCL Options Chain 159.70 Call 180.00 9/11 Yes 3.90 4.10 3.95 +0.90 +29.51% 6,103 4,556 1.68 0.28 11 67 None
ORCL Options Chain 159.70 Call 165.00 9/11 Yes 8.35 8.55 8.48 +1.66 +24.34% 6,093 8,186 1.62 0.49 11 67 None
PCG Options Chain 14.82 Call 16.00 9/18 No 0.22 0.25 0.23 +0.04 +21.06% 6,072 13,711 0.63 0.29 9 41 None
SPCX Options Chain 147.95 Put 150.00 9/18 No 4.10 4.20 4.14 -2.53 -37.94% 6,071 47,441 0.57 -0.38 5 35 None
SMCI Options Chain 40.26 Put 35.00 9/18 No 0.28 0.32 0.30 -0.20 -40.00% 6,064 10,544 0.76 -0.11 14 48 None
MU Options Chain 1,000.26 Call 1,200.00 9/18 No 2.97 3.10 3.00 -2.60 -46.43% 6,052 6,641 0.69 0.06 12 68 None
NFLX Options Chain 76.77 Call 90.00 10/16 No 0.50 0.51 0.50 -0.24 -32.44% 6,042 31,323 0.38 0.12 6 56 None
NVDA Options Chain 225.73 Call 240.00 9/23 No 1.48 1.61 1.48 % 6,033 0 0.33 0.20 12 58 None
WULF Options Chain 17.86 Call 35.00 12/18 No 0.33 0.49 0.37 +0.10 +37.04% 6,017 15,545 0.89 0.12 2 38 None
F Options Chain 14.59 Call 14.00 9/11 No 0.18 0.22 0.20 -0.47 -70.15% 6,013 4,150 0.35 0.53 9 48 None
NVDA Options Chain 225.73 Call 235.00 9/25 No 3.05 3.15 3.00 -2.15 -41.75% 6,004 7,294 0.33 0.29 12 58 None
T Options Chain 25.60 Call 26.50 9/11 No 0.03 0.05 0.05 0.00 0.00% 6,002 4,397 0.31 0.10 14 67 None
QBTS Options Chain 17.67 Call 18.50 9/11 No 0.25 0.29 0.28 +0.20 +250.00% 5,998 869 0.88 0.31 7 39 None
INTC Options Chain 104.47 Put 80.00 10/16 No 0.92 0.98 0.95 -0.78 -45.09% 5,971 31,082 0.67 -0.09 6 55 None
NOK Options Chain 10.65 Call 13.00 10/16 No 0.22 0.23 0.22 +0.11 +100.00% 5,971 16,533 0.64 0.19 11 45 None
SOFI Options Chain 18.01 Call 25.00 6/17 Yes 1.89 1.94 1.90 -0.13 -6.41% 5,959 28,333 0.59 0.38 11 46 None
NVDA Options Chain 225.73 Call 250.00 10/16 No 2.70 2.75 2.70 -1.30 -32.50% 5,953 72,914 0.34 0.21 12 58 None
PLTR Options Chain 174.43 Put 162.50 9/11 No 0.73 0.75 0.75 +0.08 +11.94% 5,953 5,289 0.56 -0.16 12 52 None
T Options Chain 25.60 Put 25.00 9/11 No 0.05 0.09 0.09 0.00 0.00% 5,947 10,121 0.30 -0.20 14 67 None
GOOGL Options Chain 338.79 Call 350.00 9/18 No 2.75 2.86 2.80 -0.20 -6.67% 5,925 16,809 0.31 0.27 11 65 None
TSLA Options Chain 352.89 Call 400.00 10/16 No 9.00 9.15 9.00 +2.85 +46.35% 5,924 11,655 0.42 0.30 8 58 None
PLTR Options Chain 174.43 Put 160.00 9/11 No 0.44 0.46 0.45 -0.01 -2.18% 5,919 3,859 0.58 -0.11 12 52 None
GOOGL Options Chain 338.79 Call 345.00 9/11 No 1.57 1.72 1.70 -0.47 -21.66% 5,916 5,633 0.33 0.27 11 65 None
MNDY Options Chain 83.67 Put 65.00 11/20 No 2.40 3.10 2.80 +0.76 +37.26% 5,909 126 0.72 -0.17 18 41
Growth Stock List
TEAM Options Chain 189.90 Put 150.00 1/15 Yes 14.00 15.00 14.50 +3.30 +29.47% 5,907 853 0.69 -0.26 8 55 None
SPCX Options Chain 147.95 Call 160.00 10/16 No 8.00 8.20 8.15 +2.44 +42.74% 5,907 20,585 0.54 0.44 5 35 None
NKE Options Chain 38.10 Call 39.00 9/11 No 0.19 0.20 0.20 -0.15 -42.86% 5,905 3,751 0.36 0.26 13 59 None
IREN Options Chain 44.40 Put 48.00 9/18 No 3.30 3.40 3.35 -1.55 -31.64% 5,896 712 0.89 -0.53 7 43 None
MARA Options Chain 11.83 Call 11.50 9/11 No 0.60 0.61 0.60 +0.19 +46.35% 5,893 43,437 1.01 0.64 5 40 None
GME Options Chain 18.89 Call 20.00 9/18 Yes 0.31 0.32 0.32 -0.27 -45.77% 5,882 17,347 0.58 0.28 15 48 None
ORCL Options Chain 159.70 Call 200.00 10/16 Yes 4.15 4.20 4.18 +0.73 +21.16% 5,864 16,787 0.71 0.22 11 67 None
BMNR Options Chain 24.83 Call 70.00 1/15 Yes 0.48 0.53 0.49 +0.01 +2.09% 5,862 5,132 1.04 0.08 11 32 None
META Options Chain 613.48 Call 750.00 10/16 No 2.75 2.92 2.85 +0.29 +11.33% 5,860 7,556 0.42 0.08 13 74 None
NN Options Chain 15.22 Call 21.00 9/11 No 0.00 0.05 0.05 -0.20 -80.00% 5,853 2,931 2.01 0.02 4 18 None
INTC Options Chain 104.47 Put 100.00 9/18 No 2.42 2.60 2.57 -4.40 -63.13% 5,840 17,069 0.67 -0.32 6 55 None
NOK Options Chain 10.65 Call 11.00 1/15 Yes 1.30 1.48 1.30 +0.22 +20.37% 5,828 22,759 0.59 0.55 11 45 None
RIVN Options Chain 16.17 Call 16.00 9/11 No 0.41 0.49 0.48 +0.17 +54.84% 5,823 3,255 0.64 0.57 7 37 None
ORCL Options Chain 159.70 Call 170.00 9/11 Yes 6.60 6.70 6.65 +1.35 +25.48% 5,813 5,175 1.65 0.41 11 67 None
VALE Options Chain 15.56 Call 20.00 1/21 Yes 0.99 1.23 1.10 +0.05 +4.77% 5,813 28,326 0.35 0.32 9 53 None
BKV Options Chain 26.76 Call 30.00 9/18 No 0.05 0.10 0.10 +0.08 +400.00% 5,811 731 0.46 0.10 3 18 None
CORZ Options Chain 18.70 Call 20.00 11/20 Yes 2.27 2.43 2.23 +0.50 +28.91% 5,803 3,976 0.84 0.52 5 29 None
NVDA Options Chain 225.73 Put 185.00 9/14 No 0.04 0.06 0.07 -0.03 -30.00% 5,787 21 0.65 0.00 12 58 None
INTC Options Chain 104.47 Put 95.00 9/11 No 0.22 0.24 0.24 -2.36 -90.77% 5,786 1,718 0.74 -0.08 6 55 None
TSLA Options Chain 352.89 Call 357.50 9/11 No 12.95 13.25 12.95 +7.30 +129.21% 5,783 7,013 0.48 0.75 8 58 None
INTC Options Chain 104.47 Put 100.00 9/14 No 1.31 1.41 1.36 -4.69 -77.53% 5,778 66 0.60 -0.27 6 55 None
GOOG Options Chain 335.72 Call 380.00 11/20 Yes 7.15 7.85 7.60 +0.30 +4.11% 5,766 7,170 0.35 0.25 15 73 None
HOOD Options Chain 117.34 Put 120.00 9/11 No 4.75 4.95 4.94 +1.97 +66.33% 5,762 1,578 0.79 -0.61 12 54 None
SOFI Options Chain 18.01 Call 19.00 9/18 No 0.26 0.27 0.26 -0.12 -31.58% 5,755 35,887 0.52 0.29 11 46 None
SPCX Options Chain 147.95 Put 155.00 9/11 No 4.45 4.50 4.45 -4.00 -47.34% 5,751 749 0.66 -0.55 5 35 None
HOOD Options Chain 117.34 Call 130.00 9/11 No 0.40 0.43 0.42 -1.06 -71.63% 5,747 9,415 0.85 0.10 12 54 None
GRAB Options Chain 3.44 Call 3.50 10/23 No 0.11 0.16 0.14 -0.07 -33.34% 5,744 399 0.40 0.45 16 41 None
WULF Options Chain 17.86 Call 16.00 10/16 No 2.91 3.05 2.87 +0.68 +31.05% 5,732 8,626 0.85 0.71 2 38 None
SOFI Options Chain 18.01 Call 20.00 9/18 No 0.11 0.12 0.12 -0.05 -29.42% 5,719 50,387 0.56 0.15 11 46 None
TSLA Options Chain 352.89 Call 370.00 9/14 No 6.55 6.75 6.66 +3.73 +127.31% 5,718 1,243 0.39 0.47 8 58 None
IREN Options Chain 44.40 Call 47.50 9/11 No 1.39 1.46 1.44 +0.54 +60.00% 5,715 2,012 0.98 0.47 7 43 None
SOUN Options Chain 6.57 Put 6.50 9/11 No 0.12 0.14 0.14 +0.04 +40.00% 5,710 4,107 0.69 -0.42 3 16 None
HWM Options Chain 231.53 Put 215.00 10/23 No 3.80 7.00 5.41 % 5,709 0 0.39 -0.25 8 60 None
PCG Options Chain 14.82 Call 21.00 10/16 No 0.05 0.19 0.17 +0.03 +21.43% 5,708 7,760 0.70 0.05 9 41 None
INTC Options Chain 104.47 Call 125.00 12/18 Yes 9.00 9.25 9.10 +3.48 +61.93% 5,702 5,620 0.71 0.40 6 55 None
BB Options Chain 7.87 Call 8.00 9/11 No 0.11 0.15 0.14 +0.05 +55.56% 5,682 4,570 0.68 0.40 16 39 None
AVGO Options Chain 366.46 Put 345.00 9/09 No 0.01 0.05 0.01 -0.89 -98.89% 5,674 888 0.52 0.00 14 67 None
WBD Options Chain 28.12 Call 29.00 9/18 No 0.18 0.30 0.23 -0.07 -23.34% 5,655 83,769 0.28 0.25 3 19 None
MARA Options Chain 11.83 Put 11.00 9/11 No 0.12 0.13 0.13 -0.19 -59.38% 5,650 4,688 1.01 -0.21 5 40 None
WULF Options Chain 17.86 Call 22.00 11/20 No 1.42 1.62 1.60 +0.60 +60.00% 5,643 8,380 0.88 0.38 2 38 None
IREN Options Chain 44.40 Put 47.00 9/11 No 1.65 1.70 1.65 -1.73 -51.19% 5,641 169 0.98 -0.48 7 43 None
CRWV Options Chain 99.81 Call 101.00 9/11 No 2.87 2.98 2.92 +2.36 +421.43% 5,640 890 0.97 0.46 3 21 None
BA Options Chain 210.88 Call 220.00 9/11 No 0.30 0.35 0.33 -0.34 -50.75% 5,636 5,548 0.36 0.10 8 55 None