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
TSLA Options Chain 352.89 Call 370.00 9/09 No 2.75 2.78 2.79 +1.70 +155.97% 182,185 5,146 0.48 0.42 8 58 None
NVDA Options Chain 229.47 Call 230.00 9/09 No 0.37 0.38 0.38 -2.62 -87.34% 164,032 16,990 0.35 0.19 12 58 None
FISV Options Chain 52.80 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
TSLA Options Chain 352.89 Call 365.00 9/09 No 5.30 5.40 5.35 +3.55 +197.23% 134,334 5,817 0.48 0.64 8 58 None
NVDA Options Chain 229.47 Call 227.50 9/09 No 0.94 0.96 0.95 -3.45 -78.41% 123,814 5,522 0.34 0.35 12 58 None
NVDA Options Chain 229.47 Put 225.00 9/09 No 1.27 1.31 1.29 +0.29 +29.00% 120,580 8,372 0.37 -0.41 12 58 None
NVDA Options Chain 229.47 Call 235.00 9/09 No 0.09 0.10 0.09 -0.99 -91.67% 111,873 19,009 0.44 0.05 12 58 None
TSLA Options Chain 352.89 Call 367.50 9/09 No 3.80 3.95 3.90 +2.51 +180.58% 101,136 2,084 0.47 0.53 8 58 None
NU Options Chain 15.36 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 52.80 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
NVDA Options Chain 229.47 Call 232.50 9/09 No 0.16 0.17 0.17 -1.68 -90.82% 91,992 10,762 0.39 0.11 12 58 None
TSLA Options Chain 352.89 Put 360.00 9/09 No 0.88 0.90 0.90 -8.09 -89.99% 89,241 4,678 0.47 -0.18 8 58 None
TSLA Options Chain 352.89 Call 375.00 9/09 No 1.28 1.30 1.29 +0.57 +79.17% 84,952 2,376 0.49 0.24 8 58 None
NVDA Options Chain 229.47 Put 227.50 9/09 No 2.56 2.67 2.72 +1.10 +67.91% 81,398 4,679 0.36 -0.65 12 58 None
TSLA Options Chain 352.89 Put 365.00 9/09 No 2.18 2.21 2.18 -10.66 -83.03% 78,631 1,141 0.46 -0.36 8 58 None
TSLA Options Chain 352.89 Call 362.50 9/09 No 6.95 7.10 7.05 +4.71 +201.29% 77,073 2,520 0.48 0.74 8 58 None
TSLA Options Chain 352.89 Call 360.00 9/09 No 7.95 9.20 9.00 +6.01 +201.01% 75,220 8,915 0.49 0.82 8 58 None
PFE Options Chain 28.45 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
TSLA Options Chain 352.89 Call 372.50 9/09 No 1.90 1.93 1.92 +1.06 +123.26% 65,786 1,820 0.48 0.32 8 58 None
NVDA Options Chain 229.47 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
TSLA Options Chain 352.89 Call 380.00 9/09 No 0.55 0.57 0.56 +0.04 +7.70% 58,000 4,012 0.51 0.12 8 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 229.47 Put 222.50 9/09 No 0.55 0.56 0.54 -0.05 -8.48% 54,814 4,318 0.38 -0.23 12 58 None
NVDA Options Chain 229.47 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
TSLA Options Chain 352.89 Put 362.50 9/09 No 1.41 1.44 1.42 -9.35 -86.82% 54,379 667 0.46 -0.26 8 58 None
NVDA Options Chain 229.47 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 10.09 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 Put 355.00 9/09 No 0.33 0.34 0.33 -5.47 -94.31% 48,592 1,461 0.49 -0.09 8 58 None
TSLA Options Chain 352.89 Put 367.50 9/09 No 3.20 3.30 3.25 -11.05 -77.28% 48,022 433 0.46 -0.47 8 58 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
TSLA Options Chain 352.89 Put 357.50 9/09 No 0.54 0.55 0.54 -6.76 -92.61% 44,939 814 0.48 -0.12 8 58 None
TSLA Options Chain 352.89 Put 350.00 9/09 No 0.13 0.14 0.14 -3.36 -96.00% 40,838 3,523 0.53 -0.04 8 58 None
PCG Options Chain 14.22 Call 16.00 11/20 Yes 1.30 1.39 1.35 +0.32 +31.07% 40,762 986 0.67 0.46 9 47 None
NVDA Options Chain 229.47 Put 230.00 9/09 No 4.50 4.65 4.60 +2.01 +77.61% 38,725 5,545 0.40 -0.81 12 58 None
AAPL Options Chain 320.01 Call 320.00 9/09 No 1.65 1.70 1.71 -2.03 -54.28% 38,647 6,517 0.48 0.33 9 65 None
NVDA Options Chain 229.47 Call 225.00 9/09 No 2.10 2.13 2.13 -4.15 -66.09% 38,104 4,665 0.34 0.59 12 58 None
NVDA Options Chain 229.47 Put 220.00 9/09 No 0.22 0.23 0.22 -0.14 -38.89% 38,032 8,842 0.41 -0.13 12 58 None
NOK Options Chain 10.09 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
INTC Options Chain 95.89 Call 105.00 9/09 No 1.32 1.37 1.36 +1.12 +466.67% 37,184 455 0.73 0.45 6 54 None
TSLA Options Chain 352.89 Call 385.00 9/09 No 0.24 0.25 0.25 -0.15 -37.50% 37,154 6,556 0.54 0.06 8 58 None
SOFI Options Chain 18.18 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 229.47 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
NVDA Options Chain 229.47 Call 237.50 9/09 No 0.06 0.07 0.06 -0.52 -89.66% 36,495 9,139 0.50 0.02 12 58 None
TSLA Options Chain 352.89 Call 377.50 9/09 No 0.84 0.87 0.86 +0.27 +45.77% 35,967 1,364 0.50 0.17 8 58 None
NVDA Options Chain 229.47 Call 240.00 9/09 No 0.04 0.05 0.04 -0.30 -88.24% 35,962 43,942 0.57 0.01 12 58 None
GOOGL Options Chain 338.79 Call 340.00 9/09 No 1.48 1.56 1.52 -1.08 -41.54% 34,935 1,430 0.31 0.39 11 65 None
INTC Options Chain 95.89 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 54 None
PCG Options Chain 14.22 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 47 None
AMZN Options Chain 258.26 Call 257.50 9/09 No 1.45 1.50 1.53 -1.72 -52.93% 33,025 1,543 0.32 0.45 9 61 None
INTC Options Chain 95.89 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 54 None
META Options Chain 615.20 Call 620.00 9/09 No 3.25 3.30 3.30 -3.08 -48.28% 31,489 2,483 0.47 0.33 13 74 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 229.47 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 95.89 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 54 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
TSLA Options Chain 352.89 Put 370.00 9/09 No 4.55 4.70 4.65 -12.38 -72.70% 28,525 1,066 0.46 -0.58 8 58 None
NN Options Chain 15.18 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 229.47 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
MU Options Chain 1,014.95 Call 1,020.00 9/09 No 6.25 6.50 6.40 -14.15 -68.86% 27,024 1,455 0.67 0.30 12 68 None
NVDA Options Chain 229.47 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
AAPL Options Chain 320.01 Call 317.50 9/09 No 2.58 2.63 2.62 -2.45 -48.33% 26,143 767 0.48 0.45 9 65 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 229.47 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 14.22 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 47 None
AAPL Options Chain 320.01 Put 315.00 9/09 No 2.50 2.59 2.55 +0.65 +34.22% 25,478 3,309 0.48 -0.43 9 65 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 95.89 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 54 None
TSLA Options Chain 352.89 Put 352.50 9/09 No 0.20 0.22 0.22 -4.32 -95.16% 24,881 3,937 0.51 -0.06 8 58 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 75.70 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
AMZN Options Chain 258.26 Call 260.00 9/09 No 0.63 0.66 0.64 -1.39 -68.48% 24,613 3,994 0.33 0.24 9 61 None
INTC Options Chain 95.89 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 54 None
AAPL Options Chain 320.01 Call 325.00 9/09 No 0.65 0.68 0.67 -1.21 -64.37% 24,440 7,130 0.50 0.16 9 65 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 168.64 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 95.89 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 54 None
RUN Options Chain 8.89 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
TSLA Options Chain 352.89 Call 357.50 9/09 No 11.10 11.40 11.25 +7.42 +193.74% 22,348 2,493 0.50 0.88 8 58 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
MU Options Chain 1,014.95 Call 1,050.00 9/09 No 1.70 1.75 1.72 -8.45 -83.09% 21,648 3,166 0.71 0.11 12 68 None
POET Options Chain 7.92 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 229.47 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 615.20 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
AAPL Options Chain 320.01 Call 320.00 9/11 No 2.88 2.98 2.95 -1.88 -38.93% 21,257 9,591 0.39 0.38 9 65 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 95.89 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 54 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
AMD Options Chain 476.25 Call 500.00 9/09 No 8.95 9.55 8.90 +6.67 +299.11% 20,981 1,925 0.58 0.64 11 61 None
INTC Options Chain 95.89 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 54 None
WBD Options Chain 28.25 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
AAPL Options Chain 320.01 Call 322.50 9/09 No 1.04 1.15 1.10 -1.59 -59.11% 20,859 7,445 0.49 0.23 9 65 None
INTC Options Chain 95.89 Put 102.00 9/09 No 0.56 0.59 0.57 -7.13 -92.60% 20,806 114 0.70 -0.25 6 54 None
AAPL Options Chain 320.01 Put 310.00 9/09 No 0.90 1.00 0.97 +0.16 +19.76% 20,660 3,943 0.49 -0.21 9 65 None
INTC Options Chain 95.89 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 54 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
AAPL Options Chain 320.01 Call 330.00 9/11 No 0.74 0.78 0.77 -0.64 -45.39% 20,179 16,733 0.41 0.13 9 65 None
CORZ Options Chain 17.88 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
AMZN Options Chain 258.26 Call 265.00 9/11 No 0.73 0.75 0.75 -0.77 -50.66% 19,992 10,374 0.35 0.17 9 61 None
AAPL Options Chain 320.01 Call 330.00 9/09 No 0.25 0.27 0.27 -0.54 -66.67% 19,969 12,538 0.53 0.07 9 65 None
AMD Options Chain 476.25 Call 510.00 9/09 No 3.90 4.20 4.20 +3.09 +278.38% 19,892 751 0.57 0.38 11 61 None
NVDA Options Chain 229.47 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
META Options Chain 615.20 Call 625.00 9/09 No 2.03 2.09 2.00 -2.60 -56.53% 19,605 888 0.48 0.22 13 74 None
MU Options Chain 1,014.95 Call 1,100.00 9/09 No 0.22 0.24 0.22 -2.53 -92.00% 19,500 2,624 0.83 0.01 12 68 None
AVGO Options Chain 357.89 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
INTC Options Chain 95.89 Call 103.00 9/09 No 2.35 2.41 2.35 +1.96 +502.57% 19,362 448 0.70 0.66 6 54 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
INTC Options Chain 95.89 Call 106.00 9/09 No 0.96 0.99 0.97 +0.79 +438.89% 19,310 170 0.74 0.36 6 54 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
SOFI Options Chain 18.18 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 229.47 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 89.07 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 11.30 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 229.47 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
AMZN Options Chain 258.26 Put 255.00 9/09 No 0.86 0.90 0.89 -0.35 -28.23% 17,878 1,746 0.31 -0.32 9 61 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 75.70 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 229.47 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
INTC Options Chain 95.89 Call 110.00 9/09 No 0.25 0.27 0.26 +0.18 +225.00% 17,799 611 0.82 0.12 6 54 None
TSLA Options Chain 352.89 Call 355.00 9/09 No 13.30 15.15 13.50 +8.70 +181.25% 17,679 5,928 0.51 0.91 8 58 None
INTC Options Chain 95.89 Call 102.00 9/09 No 3.00 3.15 3.02 +2.51 +492.16% 17,536 314 0.68 0.75 6 54 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
TSLA Options Chain 352.89 Call 382.50 9/09 No 0.36 0.37 0.36 -0.09 -20.00% 17,327 1,271 0.52 0.08 8 58 None
INTC Options Chain 95.89 Call 104.00 9/09 No 1.77 1.84 1.80 +1.50 +500.00% 17,327 197 0.71 0.55 6 54 None
HIMS Options Chain 27.82 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 252.87 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
META Options Chain 615.20 Call 640.00 9/09 No 0.44 0.45 0.44 -1.04 -70.27% 16,653 1,100 0.52 0.06 13 74 None
MU Options Chain 1,014.95 Call 1,025.00 9/09 No 5.05 5.30 5.25 -13.32 -71.73% 16,631 629 0.67 0.26 12 68 None
NOK Options Chain 10.09 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
MU Options Chain 1,014.95 Call 1,030.00 9/09 No 4.10 4.25 4.20 -12.38 -74.67% 16,375 1,274 0.68 0.22 12 68 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
GOOGL Options Chain 338.79 Put 330.00 9/09 No 0.18 0.20 0.20 -0.50 -71.43% 16,298 2,114 0.33 -0.07 11 65 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 229.47 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
AMD Options Chain 476.25 Call 515.00 9/09 No 2.42 2.56 2.50 +1.73 +224.68% 16,194 440 0.57 0.27 11 61 None
INTC Options Chain 95.89 Call 107.00 9/09 No 0.69 0.72 0.68 +0.54 +385.72% 16,187 248 0.75 0.28 6 54 None
NKE Options Chain 38.42 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 89.07 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 229.47 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 229.47 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 78.29 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
INTC Options Chain 95.89 Put 103.00 9/09 No 0.89 0.93 0.89 -6.57 -88.07% 15,855 28 0.71 -0.34 6 54 None
NVDA Options Chain 229.47 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
META Options Chain 615.20 Call 630.00 9/09 No 1.20 1.26 1.24 -1.92 -60.76% 15,740 820 0.49 0.15 13 74 None
CRWV Options Chain 89.07 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
INTC Options Chain 95.89 Put 101.00 9/09 No 0.34 0.37 0.35 -6.50 -94.90% 15,555 102 0.70 -0.17 6 54 None
PLUG Options Chain 2.16 Call 2.50 9/11 No 0.01 0.02 0.01 0.00 0.00% 15,518 3,589 1.03 0.11 4 25 None
NOK Options Chain 10.09 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
MU Options Chain 1,014.95 Put 1,000.00 9/09 No 13.15 13.45 13.28 -1.72 -11.47% 15,481 781 0.65 -0.49 12 68 None
META Options Chain 615.20 Call 622.50 9/09 No 2.53 2.64 2.58 -2.82 -52.23% 15,466 861 0.48 0.27 13 74 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
INTC Options Chain 95.89 Put 100.00 9/09 No 0.20 0.22 0.22 -4.73 -95.56% 15,277 600 0.70 -0.12 6 54 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 229.47 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 13.97 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
GOOGL Options Chain 338.79 Call 342.50 9/09 No 0.80 0.86 0.85 -0.85 -50.00% 14,940 2,666 0.32 0.23 11 65 None
QCOM Options Chain 168.64 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
AAOI Options Chain 105.53 Call 130.00 9/11 No 0.40 0.45 0.44 +0.14 +46.67% 14,814 573 1.18 0.08 8 44 None
NVO Options Chain 46.55 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 13.97 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 7.61 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 229.47 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 46.55 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 175.06 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 168.64 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
META Options Chain 615.20 Call 635.00 9/09 No 0.72 0.75 0.73 -1.43 -66.21% 14,368 517 0.51 0.09 13 74 None
LAES Options Chain 2.42 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 2.42 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
NOK Options Chain 10.09 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 21.63 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 15.18 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 14.22 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 47 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 1,014.95 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
META Options Chain 615.20 Put 617.50 9/09 No 8.10 8.25 8.50 +0.35 +4.30% 13,905 151 0.45 -0.61 13 74 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 28.25 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
GOOGL Options Chain 338.79 Call 345.00 9/09 No 0.39 0.43 0.41 -0.65 -61.33% 13,688 3,484 0.33 0.13 11 65 None
CRWV Options Chain 89.07 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 47.19 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 54 None
TSLA Options Chain 352.89 Call 390.00 9/09 No 0.12 0.13 0.12 -0.20 -62.50% 13,599 9,875 0.58 0.03 8 58 None
AGI Options Chain 37.46 Call 45.00 12/18 No 1.65 1.70 1.67 +0.22 +15.18% 13,480 392 0.54 0.29 17 65 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
META Options Chain 615.20 Call 615.00 9/09 No 5.05 5.15 5.05 -3.75 -42.62% 13,366 1,542 0.46 0.46 13 74 None
NBIS Options Chain 225.24 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
INTC Options Chain 95.89 Put 104.00 9/09 No 1.31 1.37 1.33 -7.37 -84.72% 13,239 50 0.72 -0.45 6 54 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 28.45 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 229.47 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 7.61 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
TSLA Options Chain 352.89 Call 400.00 9/09 No 0.05 0.06 0.06 -0.17 -73.92% 12,726 19,600 0.70 0.01 8 58 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
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
AMZN Options Chain 258.26 Call 250.00 9/11 No 7.60 8.10 7.70 -1.80 -18.95% 12,417 651 0.34 0.82 9 61 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 95.89 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 54 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 229.47 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
INTC Options Chain 95.89 Call 101.00 9/09 No 3.75 3.90 3.75 +3.11 +485.94% 12,303 3,973 0.67 0.83 6 54 None
MU Options Chain 1,014.95 Call 1,040.00 9/09 No 2.67 2.76 2.70 -10.30 -79.24% 12,273 1,140 0.69 0.16 12 68 None
AAPL Options Chain 320.01 Put 312.50 9/09 No 1.58 1.64 1.58 +0.32 +25.40% 12,193 1,484 0.48 -0.31 9 65 None
NIO Options Chain 3.81 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 357.89 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
GOOGL Options Chain 338.79 Put 325.00 9/09 No 0.06 0.07 0.07 -0.15 -68.19% 12,121 874 0.40 -0.01 11 65 None
NOK Options Chain 10.09 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 21.63 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 163.13 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 52.15 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
TSLA Options Chain 352.89 Put 347.50 9/09 No 0.09 0.10 0.10 -2.49 -96.14% 11,996 1,207 0.56 -0.03 8 58 None
AAPL Options Chain 320.01 Call 320.00 9/14 No 3.50 3.60 3.53 -1.87 -34.63% 11,989 528 0.31 0.40 9 65 None
NVDA Options Chain 229.47 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
AAPL Options Chain 320.01 Put 305.00 9/09 No 0.32 0.35 0.33 -0.01 -2.95% 11,921 1,593 0.51 -0.09 9 65 None
PYPL Options Chain 54.90 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 168.64 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
AMC Options Chain 2.67 Call 3.00 9/11 No 0.01 0.02 0.02 -0.03 -60.00% 11,804 32,828 1.39 0.04 7 30 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
GOOGL Options Chain 338.79 Put 335.00 9/09 No 0.80 0.85 0.82 -1.00 -54.95% 11,757 1,024 0.30 -0.26 11 65 None
ROIV Options Chain 35.28 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
META Options Chain 615.20 Call 617.50 9/09 No 4.00 4.20 4.05 -3.43 -45.86% 11,690 751 0.46 0.39 13 74 None
MSFT Options Chain 499.62 Call 500.00 9/09 No 0.81 0.88 0.81 -3.33 -80.44% 11,647 1,168 0.27 0.22 14 72 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
GOOGL Options Chain 338.79 Call 337.50 9/09 No 2.59 2.73 2.65 -1.16 -30.45% 11,598 605 0.31 0.58 11 65 None
INTC Options Chain 95.89 Call 109.00 9/09 No 0.34 0.38 0.34 +0.26 +325.00% 11,559 26 0.79 0.16 6 54 None
NVDA Options Chain 229.47 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
AAPL Options Chain 320.01 Call 317.50 9/11 No 3.90 4.05 4.00 -2.10 -34.43% 11,536 944 0.39 0.47 9 65 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 11.77 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
MSFT Options Chain 499.62 Put 490.00 9/09 No 1.28 1.38 1.32 +0.31 +30.70% 11,425 742 0.29 -0.28 14 72 None
NVDA Options Chain 229.47 Put 205.00 9/09 No 0.02 0.03 0.03 -0.06 -66.67% 11,408 2,478 0.76 0.00 12 58 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 222.34 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 229.47 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 6.73 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 21.63 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 28.45 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
NVDA Options Chain 229.47 Call 242.50 9/09 No 0.02 0.03 0.03 -0.18 -85.72% 11,215 7,103 0.60 0.00 12 58 None
INTC Options Chain 95.89 Put 105.00 9/09 No 1.85 1.90 1.88 -14.22 -88.33% 11,195 19 0.73 -0.55 6 54 None
AAPL Options Chain 320.01 Put 307.50 9/09 No 0.56 0.60 0.55 +0.02 +3.78% 11,171 892 0.50 -0.14 9 65 None
RR Options Chain 1.75 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
GOOGL Options Chain 338.79 Call 350.00 9/09 No 0.10 0.11 0.11 -0.30 -73.18% 11,101 2,936 0.37 0.03 11 65 None
NRGV Options Chain 3.97 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
NVDA Options Chain 229.47 Put 202.50 9/09 No 0.02 0.03 0.03 -0.05 -62.50% 11,014 8,554 0.85 0.00 12 58 None
AMD Options Chain 476.25 Call 510.00 9/11 No 8.40 8.80 8.55 +5.80 +210.91% 10,988 1,430 0.58 0.44 11 61 None
AAPL Options Chain 320.01 Call 325.00 9/11 No 1.47 1.55 1.53 -1.12 -42.27% 10,983 15,276 0.39 0.23 9 65 None
HOOD Options Chain 122.10 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 19.18 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
ADI Options Chain 362.25 Call 420.00 12/18 No 10.90 12.30 11.35 +2.45 +27.53% 10,910 322 0.39 0.27 14 68 None
ADI Options Chain 362.25 Call 440.00 12/18 No 7.10 8.90 7.75 +0.45 +6.17% 10,906 47 0.39 0.20 14 68 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 229.47 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
MU Options Chain 1,014.95 Put 1,020.00 9/09 No 25.65 26.15 27.45 +3.00 +12.27% 10,794 363 0.66 -0.70 12 68 None
ACHR Options Chain 5.70 Call 6.00 9/11 No 0.09 0.10 0.09 +0.02 +28.58% 10,785 1,922 0.73 0.36 7 37 None
NU Options Chain 15.36 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 145.34 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 1,733.79 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
AMZN Options Chain 258.26 Call 247.50 9/09 No 9.10 9.80 9.05 -2.58 -22.19% 10,553 444 0.57 0.98 9 61 None
ATAI Options Chain 7.39 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 62.68 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 15.18 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 225.24 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 89.07 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
WULF Options Chain 16.48 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
AMZN Options Chain 258.26 Put 252.50 9/09 No 0.31 0.34 0.32 -0.36 -52.95% 10,249 1,160 0.32 -0.15 9 61 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 10.09 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 3.92 Call 4.50 9/11 No 0.12 0.14 0.13 +0.07 +116.67% 10,169 3,806 1.36 0.39 6 32 None
AMD Options Chain 476.25 Call 520.00 9/09 No 1.42 1.53 1.46 +0.93 +175.48% 10,168 335 0.58 0.17 11 61 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 18.18 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
AMZN Options Chain 258.26 Call 250.00 9/09 No 6.75 7.40 6.81 -2.18 -24.25% 10,121 741 0.40 0.94 9 61 None
PSKY Options Chain 10.89 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 1.50 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
MO Options Chain 69.00 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
KC Options Chain 10.93 Put 10.00 9/18 No 0.20 0.30 0.20 0.00 0.00% 10,052 282 0.66 -0.32 11 -2 None
SOFI Options Chain 18.18 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
AMD Options Chain 476.25 Call 500.00 9/11 No 13.35 14.05 13.55 +8.99 +197.15% 9,921 5,499 0.59 0.59 11 61 None
NVDA Options Chain 229.47 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 95.89 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 54 None
AAPL Options Chain 320.01 Call 320.00 9/18 No 4.75 4.90 4.80 -1.80 -27.28% 9,900 29,449 0.30 0.42 9 65 None
NVDA Options Chain 229.47 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
TSLA Options Chain 352.89 Put 340.00 9/09 No 0.04 0.06 0.05 -0.91 -94.80% 9,739 2,641 0.68 -0.01 8 58 None
KEEL Options Chain 3.45 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 3.92 Call 5.00 9/11 No 0.04 0.05 0.05 +0.02 +66.67% 9,719 755 1.52 0.15 6 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
META Options Chain 615.20 Call 637.50 9/09 No 0.56 0.58 0.57 -1.22 -68.16% 9,643 200 0.51 0.08 13 74 None
META Options Chain 615.20 Put 615.00 9/09 No 6.55 6.75 6.65 -0.25 -3.63% 9,588 303 0.45 -0.54 13 74 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
META Options Chain 615.20 Put 610.00 9/09 No 4.10 4.25 4.20 -0.65 -13.41% 9,510 732 0.44 -0.41 13 74 None
AVGO Options Chain 357.89 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 18.18 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
TSLA Options Chain 352.89 Put 345.00 9/09 No 0.07 0.08 0.08 -1.80 -95.75% 9,471 2,391 0.60 -0.02 8 58 None
AVGO Options Chain 357.89 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
INTC Options Chain 95.89 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 54 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
RGTI Options Chain 15.21 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 78.29 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 229.47 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
AMZN Options Chain 258.26 Call 265.00 9/09 No 0.09 0.11 0.10 -0.59 -85.51% 9,291 4,964 0.36 0.05 9 61 None
NFLX Options Chain 78.29 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 229.47 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
AAPL Options Chain 320.01 Call 315.00 9/09 No 3.75 3.95 3.85 -2.90 -42.97% 9,253 933 0.47 0.57 9 65 None
MRVL Options Chain 222.34 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 7.92 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 39.54 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
MSFT Options Chain 499.62 Call 495.00 9/09 No 2.30 2.46 2.37 -4.63 -66.15% 9,196 138 0.27 0.45 14 72 None
NVDA Options Chain 229.47 Put 217.50 9/09 No 0.11 0.12 0.10 -0.12 -54.55% 9,174 2,640 0.45 -0.08 12 58 None
META Options Chain 615.20 Put 600.00 9/09 No 1.29 1.31 1.31 -0.83 -38.79% 9,153 707 0.44 -0.18 13 74 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 89.07 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 229.47 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
AMZN Options Chain 258.26 Call 245.00 9/18 No 13.20 13.90 13.35 -2.15 -13.88% 9,141 14,297 0.32 0.83 9 61 None
BE Options Chain 252.87 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 175.06 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
AMC Options Chain 2.67 Call 2.50 9/11 No 0.10 0.11 0.11 -0.09 -45.00% 9,127 4,606 0.81 0.63 7 30 None
MU Options Chain 1,014.95 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 229.47 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
MU Options Chain 1,014.95 Call 1,060.00 9/09 No 1.06 1.15 1.12 -6.98 -86.18% 9,072 464 0.73 0.07 12 68 None
AMZN Options Chain 258.26 Call 262.50 9/09 No 0.25 0.27 0.26 -0.95 -78.52% 9,064 3,071 0.34 0.12 9 61 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 19.18 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 1,014.95 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
AMZN Options Chain 258.26 Call 260.00 9/11 No 1.90 1.95 1.94 -1.22 -38.61% 9,036 7,967 0.34 0.36 9 61 None
META Options Chain 615.20 Call 650.00 9/09 No 0.16 0.18 0.17 -0.48 -73.85% 9,024 1,133 0.56 0.02 13 74 None
NVDA Options Chain 229.47 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 39.54 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
SMCI Options Chain 39.54 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
MU Options Chain 1,014.95 Put 1,010.00 9/09 No 18.90 19.25 19.14 +0.24 +1.27% 8,950 356 0.65 -0.60 12 68 None
WULF Options Chain 16.48 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 95.89 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 54 None
INTC Options Chain 95.89 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 54 None
INTC Options Chain 95.89 Call 106.00 9/11 No 2.12 2.16 2.12 +1.56 +278.58% 8,830 819 0.74 0.43 6 54 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 1,733.79 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 16.48 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 252.10 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
NVDA Options Chain 229.47 Put 195.00 9/09 No 0.01 0.02 0.01 -0.06 -85.72% 8,805 10,072 1.05 0.00 12 58 None
DOW Options Chain 29.44 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 7.61 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 11.30 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 15.18 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 16.48 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
GOOGL Options Chain 338.79 Call 335.00 9/09 No 4.00 4.45 4.10 -1.24 -23.23% 8,681 798 0.28 0.74 11 65 None
AAPL Options Chain 320.01 Put 317.50 9/09 No 3.65 3.95 3.91 +1.12 +40.15% 8,662 1,248 0.49 -0.55 9 65 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 3.81 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
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 89.07 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
NVDA Options Chain 229.47 Put 235.00 9/09 No 9.05 9.45 9.25 +3.50 +60.87% 8,564 661 0.54 -0.95 12 58 None
AAPL Options Chain 320.01 Call 325.00 9/18 No 2.90 3.10 3.08 -1.21 -28.21% 8,543 19,825 0.30 0.31 9 65 None
AAPL Options Chain 320.01 Put 315.00 9/11 No 3.65 3.85 3.90 +1.21 +44.99% 8,538 2,825 0.39 -0.44 9 65 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 11.77 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
MU Options Chain 1,014.95 Call 1,015.00 9/09 No 7.70 7.95 7.75 -15.00 -65.94% 8,500 424 0.66 0.35 12 68 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
NVDA Options Chain 229.47 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
AMD Options Chain 476.25 Put 490.00 9/09 No 1.22 1.32 1.30 -15.55 -92.29% 8,423 49 0.59 -0.16 11 61 None
RIVN Options Chain 15.69 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
MU Options Chain 1,014.95 Put 1,015.00 9/09 No 22.00 22.60 22.95 +1.20 +5.52% 8,412 47 0.66 -0.65 12 68 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 615.20 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
NVDA Options Chain 229.47 Call 245.00 9/09 No 0.01 0.02 0.02 -0.12 -85.72% 8,309 12,018 0.64 0.00 12 58 None
INTC Options Chain 95.89 Put 95.00 9/09 No 0.02 0.04 0.03 -1.73 -98.30% 8,308 5,411 0.86 -0.01 6 54 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
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
MU Options Chain 1,014.95 Put 980.00 9/09 No 5.45 5.65 5.63 -2.87 -33.77% 8,244 894 0.65 -0.27 12 68 None
APLD Options Chain 26.36 Call 30.00 9/11 No 0.30 0.36 0.33 +0.23 +230.00% 8,236 1,948 0.89 0.26 3 19 None
FIGR Options Chain 35.94 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 357.89 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 229.47 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 35.94 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 35.94 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 35.94 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 2.42 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 25.70 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 14.22 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 47 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 89.07 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 229.47 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
NVDA Options Chain 229.47 Put 215.00 9/09 No 0.07 0.08 0.08 -0.09 -52.95% 8,036 6,424 0.51 -0.04 12 58 None
BE Options Chain 252.87 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
AVGO Options Chain 357.89 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 175.06 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
ORBS Options Chain 0.91 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 13 None
TSLA Options Chain 352.89 Call 352.50 9/09 No 15.65 16.05 16.03 +9.98 +164.96% 7,971 2,213 0.53 0.94 8 58 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
AAPL Options Chain 320.01 Call 327.50 9/09 No 0.40 0.43 0.41 -0.80 -66.12% 7,950 2,959 0.52 0.10 9 65 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 15.21 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 18.18 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 64.39 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 89.07 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
AMD Options Chain 476.25 Put 480.00 9/09 No 0.39 0.42 0.40 -9.85 -96.10% 7,874 138 0.63 -0.06 11 61 None
JBLU Options Chain 4.64 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 23 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
NFLX Options Chain 78.29 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
AMZN Options Chain 258.26 Call 260.00 9/18 No 3.95 4.20 4.10 -0.95 -18.82% 7,747 23,875 0.31 0.43 9 61 None
MU Options Chain 1,014.95 Call 1,080.00 9/09 No 0.45 0.49 0.50 -4.00 -88.89% 7,734 675 0.77 0.03 12 68 None
MU Options Chain 1,014.95 Put 950.00 9/09 No 1.15 1.25 1.21 -1.89 -60.97% 7,721 2,714 0.69 -0.08 12 68 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
AAPL Options Chain 320.01 Call 332.50 9/11 No 0.52 0.55 0.55 -0.44 -44.45% 7,715 4,668 0.41 0.09 9 65 None
MARA Options Chain 11.30 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 78.29 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 19.18 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 89.07 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
AMZN Options Chain 258.26 Call 255.00 9/09 No 2.82 2.95 2.82 -1.98 -41.25% 7,689 2,758 0.32 0.68 9 61 None
AAPL Options Chain 320.01 Put 310.00 9/11 No 1.89 2.05 1.99 +0.64 +47.41% 7,674 6,002 0.39 -0.28 9 65 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
AMD Options Chain 476.25 Call 505.00 9/09 No 6.10 6.50 6.30 +4.71 +296.23% 7,656 624 0.57 0.51 11 61 None
AMZN Options Chain 258.26 Put 250.00 9/09 No 0.11 0.13 0.12 -0.24 -66.67% 7,648 1,721 0.34 -0.06 9 61 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 95.89 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 54 None
SOFI Options Chain 18.18 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
AAPL Options Chain 320.01 Call 335.00 9/09 No 0.08 0.11 0.10 -0.26 -72.23% 7,607 2,869 0.56 0.03 9 65 None
TSLA Options Chain 352.89 Call 480.00 9/09 No 0.00 0.05 0.01 -0.04 -80.00% 7,571 1,168 1.92 0.00 8 58 None
WULF Options Chain 16.48 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
META Options Chain 615.20 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
NVDA Options Chain 229.47 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
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
AMZN Options Chain 258.26 Call 245.00 9/09 No 11.60 12.30 12.00 -2.02 -14.41% 7,538 629 0.66 1.00 9 61 None
EH Options Chain 4.69 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 25 None
INTC Options Chain 95.89 Call 100.00 9/09 No 4.60 4.75 4.62 +3.79 +456.63% 7,469 6,211 0.68 0.88 6 54 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
AMD Options Chain 476.25 Put 500.00 9/09 No 3.50 3.70 3.50 -20.40 -85.36% 7,461 45 0.57 -0.36 11 61 None
AMD Options Chain 476.25 Call 495.00 9/09 No 12.40 13.10 12.23 +9.12 +293.25% 7,458 685 0.59 0.75 11 61 None
QBTS Options Chain 16.61 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 15.18 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 14.22 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 47 None
NKE Options Chain 38.42 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
AAPL Options Chain 320.01 Call 330.00 9/18 No 1.75 1.91 1.87 -0.82 -30.49% 7,308 28,838 0.30 0.22 9 65 None
AMZN Options Chain 258.26 Put 257.50 9/09 No 1.94 2.00 1.92 -0.30 -13.52% 7,287 3,519 0.31 -0.55 9 61 None
AMD Options Chain 476.25 Call 507.50 9/09 No 4.95 5.25 5.10 +3.78 +286.37% 7,262 464 0.57 0.45 11 61 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 145.00 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
AMZN Options Chain 258.26 Call 275.00 9/18 No 0.68 0.74 0.68 -0.45 -39.83% 7,203 18,610 0.32 0.11 9 61 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 7.39 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
ASST Options Chain 27.14 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