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
DPRO Options Chain 4.46 Call 6.00 10/16 No 0.65 0.70 0.66 +0.56 +560.00% 81,574 2,070 1.15 0.49 8 23 None
NVDA Options Chain 217.89 Call 220.00 9/02 No 2.25 2.62 2.38 +0.18 +8.19% 76,613 7,989 0.33 0.58 13 58 None
NVDA Options Chain 217.89 Call 225.00 9/04 No 1.45 1.62 1.57 +0.11 +7.54% 65,107 41,863 0.34 0.32 13 58 None
NVDA Options Chain 217.89 Call 230.00 9/04 No 0.50 0.60 0.55 -0.14 -20.29% 53,001 50,174 0.35 0.15 13 58 None
TSLA Options Chain 367.95 Call 370.00 9/02 No 4.00 4.25 4.15 +3.60 +654.55% 47,310 2,005 0.48 0.44 8 57 None
TSLA Options Chain 367.95 Call 365.00 9/02 No 6.45 6.80 6.57 +5.62 +591.58% 45,178 1,471 0.49 0.59 8 57 None
NVDA Options Chain 217.89 Call 222.50 9/02 No 1.27 1.45 1.37 -0.03 -2.15% 43,082 4,915 0.33 0.40 13 58 None
NVDA Options Chain 217.89 Call 220.00 9/04 No 3.25 3.75 3.45 +0.48 +16.17% 39,082 26,130 0.34 0.56 13 58 None
PCG Options Chain 16.64 Call 17.00 12/18 Yes 0.23 0.33 0.25 -1.00 -80.00% 38,656 24,041 0.43 0.19 9 50 None
T Options Chain 25.89 Put 25.00 9/04 No 0.03 0.04 0.03 -0.01 -25.00% 38,412 767 0.27 -0.09 10 58 None
TSLA Options Chain 367.95 Put 360.00 9/02 No 2.03 2.10 2.04 -12.11 -85.59% 38,256 394 0.46 -0.27 8 57 None
SPCX Options Chain 143.69 Call 145.00 9/04 No 2.63 2.68 2.67 +0.46 +20.82% 38,165 28,308 0.54 0.45 5 35 None
NVDA Options Chain 217.89 Put 217.50 9/02 No 0.89 1.00 0.95 -2.24 -70.22% 38,037 2,267 0.34 -0.26 13 58 None
TSLA Options Chain 367.95 Put 365.00 9/02 No 3.70 3.85 3.85 -13.98 -78.41% 37,980 101 0.46 -0.41 8 57 None
SPCX Options Chain 143.69 Call 150.00 9/04 No 1.10 1.12 1.11 +0.13 +13.27% 37,667 20,920 0.55 0.24 5 35 None
NVDA Options Chain 217.89 Call 225.00 9/02 No 0.62 0.72 0.66 -0.20 -23.26% 36,548 19,911 0.33 0.24 13 58 None
AAPL Options Chain 319.90 Call 317.50 9/02 No 1.78 2.03 1.78 -2.62 -59.55% 33,198 4,966 0.24 0.47 8 61 None
GPRO Options Chain 0.60 Call 1.00 9/18 No 0.20 0.25 0.24 +0.23 +2,300.00% 32,702 2,733 3.37 0.60 9 16 None
NVDA Options Chain 217.89 Call 240.00 9/09 No 0.14 0.18 0.17 -0.22 -56.41% 31,526 78,167 0.30 0.05 13 58 None
META Options Chain 572.34 Call 830.00 1/15 No 6.05 6.55 6.30 -0.96 -13.23% 30,919 2,658 0.41 0.10 14 74 None
TSLA Options Chain 367.95 Call 362.50 9/02 No 8.00 8.35 8.55 +7.22 +542.86% 30,253 1,632 0.49 0.67 8 57 None
TSLA Options Chain 367.95 Call 360.00 9/02 No 9.70 10.20 9.90 +8.20 +482.36% 30,001 3,402 0.49 0.73 8 57 None
NVDA Options Chain 217.89 Call 222.50 9/04 No 2.25 2.57 2.41 +0.31 +14.77% 29,225 18,489 0.34 0.44 13 58 None
PCG Options Chain 16.64 Call 16.00 9/18 No 0.08 0.14 0.14 -0.99 -87.62% 28,370 2,953 0.66 0.13 9 50 None
SPCX Options Chain 143.69 Call 155.00 9/04 No 0.42 0.44 0.43 +0.01 +2.39% 28,009 8,356 0.57 0.11 5 35 None
TSLA Options Chain 367.95 Call 367.50 9/02 No 5.15 5.45 5.35 +4.64 +653.53% 26,993 769 0.48 0.52 8 57 None
TSLA Options Chain 367.95 Put 367.50 9/02 No 4.80 5.00 5.00 -14.50 -74.36% 26,723 15 0.46 -0.48 8 57 None
TSLA Options Chain 367.95 Call 352.50 9/04 No 17.05 17.90 17.83 +12.23 +218.40% 26,591 4,240 0.50 0.80 8 57 None
NIO Options Chain 4.23 Call 5.00 9/04 Yes 0.05 0.06 0.06 +0.02 +50.00% 26,190 21,066 1.47 0.13 8 -11 None
NIO Options Chain 4.23 Call 4.00 9/18 Yes 0.40 0.41 0.41 -0.05 -10.87% 26,088 20,660 0.67 0.69 8 -11 None
TSLA Options Chain 367.95 Call 360.00 9/04 No 11.90 12.75 12.05 +9.05 +301.67% 25,574 14,200 0.50 0.68 8 57 None
AAPL Options Chain 319.90 Call 315.00 9/02 No 3.10 3.55 3.32 -2.78 -45.58% 25,573 428 0.25 0.63 8 61 None
TSLA Options Chain 367.95 Call 400.00 9/04 No 0.70 0.75 0.72 +0.56 +350.00% 25,307 6,792 0.55 0.09 8 57 None
SPCX Options Chain 143.69 Call 143.00 9/04 No 3.55 3.65 3.63 +0.68 +23.06% 25,212 2,373 0.55 0.54 5 35 None
NRG Options Chain 111.50 Call 165.00 12/18 No 0.80 1.15 1.00 -0.55 -35.49% 25,048 26,489 0.48 0.09 7 59 None
NRG Options Chain 111.50 Call 200.00 12/18 No 0.10 0.30 0.25 -0.06 -19.36% 25,000 26,358 0.49 0.02 7 59 None
PCG Options Chain 16.64 Call 14.00 9/04 No 0.14 0.29 0.26 -3.67 -93.39% 24,905 2 0.86 0.29 9 50 None
AMZN Options Chain 266.15 Call 260.00 9/02 No 2.00 2.35 2.16 -5.44 -71.58% 24,666 1,304 0.30 0.49 9 61 None
TSLA Options Chain 367.95 Call 370.00 9/04 No 6.45 6.80 6.60 +5.38 +440.99% 24,573 12,621 0.49 0.47 8 57 None
PCG Options Chain 16.64 Call 18.00 9/18 No 0.03 0.11 0.05 -0.31 -86.12% 24,328 79,962 0.84 0.04 9 50 None
NVDA Options Chain 217.89 Put 215.00 9/02 No 0.43 0.51 0.50 -1.60 -76.19% 23,864 3,291 0.35 -0.15 13 58 None
TSLA Options Chain 367.95 Put 355.00 9/02 No 1.00 1.07 1.04 -7.86 -88.32% 23,048 1,938 0.47 -0.15 8 57 None
TSLA Options Chain 367.95 Call 365.00 9/04 No 8.90 9.30 9.05 +7.11 +366.50% 22,906 5,788 0.49 0.58 8 57 None
NIO Options Chain 4.23 Call 4.50 9/04 Yes 0.13 0.14 0.13 0.00 0.00% 22,759 13,043 1.28 0.36 8 -11 None
NVDA Options Chain 217.89 Call 230.00 9/02 No 0.12 0.15 0.17 -0.18 -51.43% 22,547 10,256 0.34 0.06 13 58 None
AAPL Options Chain 319.90 Call 320.00 9/02 No 0.99 1.09 1.08 -1.89 -63.64% 22,219 1,760 0.25 0.29 8 61 None
NVDA Options Chain 217.89 Call 217.50 9/02 No 3.65 4.50 4.30 +1.00 +30.31% 22,058 3,212 0.34 0.74 13 58 None
NVDA Options Chain 217.89 Put 220.00 9/02 No 1.62 1.90 1.83 -2.82 -60.65% 21,189 4,044 0.32 -0.42 13 58 None
NRG Options Chain 111.50 Call 145.00 12/18 No 2.40 2.70 2.55 -1.75 -40.70% 20,538 240 0.48 0.18 7 59 None
PCG Options Chain 16.64 Call 16.00 12/18 Yes 0.35 0.47 0.40 -1.45 -78.38% 20,429 226 0.41 0.26 9 50 None
NVDA Options Chain 217.89 Call 235.00 9/04 No 0.18 0.23 0.20 -0.16 -44.45% 20,247 80,528 0.37 0.05 13 58 None
NRG Options Chain 111.50 Call 170.00 12/18 No 0.70 1.00 0.85 -0.30 -26.09% 20,187 2,167 0.49 0.07 7 59 None
TSLA Options Chain 367.95 Put 350.00 9/02 No 0.49 0.56 0.54 -5.46 -91.00% 19,980 806 0.49 -0.08 8 57 None
AMZN Options Chain 266.15 Call 265.00 9/04 No 1.37 1.47 1.41 -3.44 -70.93% 19,857 5,961 0.31 0.27 9 61 None
WULF Options Chain 15.13 Call 18.00 11/20 No 1.48 1.54 1.53 -0.14 -8.39% 19,451 27,105 0.86 0.42 2 38 None
TSLA Options Chain 367.95 Call 375.00 9/02 No 2.35 2.55 2.41 +2.12 +731.04% 19,407 1,185 0.48 0.30 8 57 None
NVDA Options Chain 217.89 Call 227.50 9/04 No 0.82 1.01 0.92 -0.08 -8.00% 19,359 20,922 0.34 0.22 13 58 None
MSTR Options Chain 127.86 Call 135.00 9/04 No 3.55 3.70 3.60 +1.44 +66.67% 18,896 11,721 0.81 0.45 4 53 None
NVDA Options Chain 217.89 Put 210.00 9/04 No 0.35 0.48 0.38 -0.88 -69.85% 18,780 14,417 0.37 -0.09 13 58 None
TSLA Options Chain 367.95 Call 380.00 9/04 No 3.20 3.30 3.30 +2.79 +547.06% 18,581 5,384 0.50 0.28 8 57 None
AMZN Options Chain 266.15 Call 262.50 9/02 No 1.12 1.20 1.20 -4.55 -79.13% 18,559 446 0.29 0.31 9 61 None
TSLA Options Chain 367.95 Put 370.00 9/02 No 6.00 6.40 6.20 -18.01 -74.40% 18,386 59 0.46 -0.56 8 57 None
GME Options Chain 17.87 Call 19.00 9/04 No 0.15 0.16 0.15 +0.06 +66.67% 18,219 11,633 0.49 0.28 15 41 None
NIO Options Chain 4.23 Put 4.00 9/04 Yes 0.09 0.10 0.10 +0.05 +100.00% 18,118 3,242 1.16 -0.28 8 -11 None
TSLA Options Chain 367.95 Call 390.00 9/04 No 1.48 1.55 1.53 +1.28 +512.00% 18,010 4,537 0.52 0.16 8 57 None
GPRO Options Chain 0.60 Call 1.50 10/16 No 0.20 0.25 0.23 +0.22 +2,200.00% 17,925 5,052 2.97 0.47 9 16 None
NVDA Options Chain 217.89 Call 240.00 9/18 No 0.80 0.88 0.87 -0.10 -10.31% 17,853 67,576 0.31 0.13 13 58 None
NOK Options Chain 10.14 Call 10.50 9/04 No 0.13 0.15 0.14 -0.05 -26.32% 17,812 6,835 0.65 0.32 11 45 None
AAPL Options Chain 319.90 Call 320.00 9/04 No 1.84 2.08 2.00 -1.80 -47.37% 17,806 12,934 0.25 0.36 8 61 None
PLTR Options Chain 186.38 Call 200.00 9/04 No 0.49 0.50 0.48 -0.21 -30.44% 17,586 5,983 0.51 0.10 11 51 None
NVDA Options Chain 217.89 Call 225.00 9/18 No 3.90 4.35 4.15 +0.42 +11.26% 17,324 48,567 0.31 0.41 13 58 None
NVDA Options Chain 217.89 Call 232.50 9/04 No 0.30 0.38 0.35 -0.15 -30.00% 17,313 36,797 0.36 0.09 13 58 None
TSLA Options Chain 367.95 Put 350.00 9/04 No 1.56 1.65 1.55 -6.07 -79.66% 17,207 3,279 0.49 -0.17 8 57 None
PBR Options Chain 19.35 Call 24.00 12/18 No 0.45 0.51 0.45 +0.15 +50.00% 17,128 118 0.42 0.20 13 51 None
PCG Options Chain 16.64 Call 15.00 1/15 Yes 0.70 0.83 0.70 -1.70 -70.84% 17,101 7,256 0.41 0.37 9 50 None
TSLA Options Chain 367.95 Put 355.00 9/04 No 2.50 2.67 2.60 -7.85 -75.12% 17,071 2,817 0.48 -0.23 8 57 None
PLTR Options Chain 186.38 Put 50.00 9/11 No 0.00 0.01 0.01 0.00 0.00% 17,000 2,129 2.46 0.00 11 51 None
TSLA Options Chain 367.95 Put 365.00 9/04 No 5.80 6.15 6.05 -11.70 -65.92% 16,804 454 0.48 -0.42 8 57 None
NVDA Options Chain 217.89 Put 217.50 9/04 No 1.65 2.10 1.72 -2.18 -55.90% 16,683 3,832 0.34 -0.32 13 58 None
TSLA Options Chain 367.95 Call 400.00 9/11 No 2.05 2.23 2.18 +1.65 +311.33% 16,464 6,695 0.45 0.15 8 57 None
HIMS Options Chain 28.84 Call 30.00 9/04 No 0.74 0.78 0.77 +0.24 +45.29% 16,366 3,434 0.77 0.45 6 39 None
PCG Options Chain 16.64 Call 13.50 9/18 No 0.58 0.67 0.61 % 16,352 0 0.60 0.48 9 50 None
PFE Options Chain 28.46 Call 28.50 9/04 No 0.27 0.35 0.32 +0.21 +190.91% 16,220 2,597 0.28 0.49 8 58 None
TSLA Options Chain 367.95 Put 362.50 9/02 No 2.75 2.88 2.86 -13.14 -82.13% 16,180 140 0.46 -0.33 8 57 None
PLTR Options Chain 186.38 Call 190.00 9/04 No 2.43 2.46 2.39 -0.48 -16.73% 16,072 19,300 0.49 0.38 11 51 None
AAPL Options Chain 319.90 Call 315.00 9/04 No 3.95 4.65 4.33 -2.53 -36.88% 16,016 5,403 0.25 0.61 8 61 None
TSLA Options Chain 367.95 Put 360.00 9/04 No 3.95 4.15 4.10 -9.80 -70.51% 15,989 836 0.48 -0.32 8 57 None
NVDA Options Chain 217.89 Call 227.50 9/02 No 0.25 0.35 0.28 -0.28 -50.00% 15,916 4,783 0.33 0.13 13 58 None
TSLA Options Chain 367.95 Call 375.00 9/04 No 4.50 4.90 4.64 +3.85 +487.35% 15,714 5,864 0.50 0.36 8 57 None
META Options Chain 572.34 Call 750.00 1/15 No 12.25 12.90 12.70 -1.45 -10.25% 15,675 257,210 0.40 0.18 14 74 None
AAPL Options Chain 319.90 Call 325.00 9/04 No 0.60 0.81 0.80 -0.99 -55.31% 15,618 11,558 0.25 0.17 8 61 None
AMZN Options Chain 266.15 Call 270.00 9/04 No 0.45 0.56 0.54 -2.03 -78.99% 15,494 12,605 0.32 0.12 9 61 None
INTC Options Chain 89.47 Call 95.00 9/04 No 0.60 0.63 0.62 -0.20 -24.39% 15,274 6,582 0.63 0.20 6 54 None
WMT Options Chain 104.87 Call 105.00 9/04 No 0.89 0.98 0.98 +0.52 +113.05% 15,232 5,608 0.24 0.49 8 56 None
WULF Options Chain 15.13 Call 16.00 11/20 No 2.11 2.18 2.17 -0.29 -11.79% 15,198 544 0.86 0.53 2 38 None
AMZN Options Chain 266.15 Put 255.00 9/02 No 0.58 0.67 0.63 +0.30 +90.91% 15,066 418 0.30 -0.21 9 61 None
AMZN Options Chain 266.15 Call 252.50 9/02 No 7.40 8.25 7.86 -5.39 -40.68% 15,014 91 0.43 0.86 9 61 None
TSLA Options Chain 367.95 Call 380.00 9/02 No 1.34 1.43 1.34 +1.17 +688.24% 14,925 1,009 0.49 0.19 8 57 None
NVDA Options Chain 217.89 Call 230.00 9/11 No 1.34 1.55 1.52 +0.02 +1.34% 14,838 15,465 0.30 0.23 13 58 None
NVDA Options Chain 217.89 Call 240.00 9/04 No 0.09 0.10 0.10 -0.11 -52.39% 14,532 47,364 0.40 0.02 13 58 None
PCG Options Chain 16.64 Call 15.00 12/18 Yes 0.58 0.68 0.58 -1.92 -76.80% 14,410 1,144 0.41 0.35 9 50 None
SOFI Options Chain 17.88 Call 18.00 9/04 No 0.32 0.34 0.34 -0.15 -30.62% 14,391 5,773 0.51 0.47 10 50 None
PLTR Options Chain 186.38 Put 185.00 9/04 No 3.20 3.35 3.25 -0.56 -14.70% 14,241 4,196 0.52 -0.42 11 51 None
SPCX Options Chain 143.69 Call 142.00 9/04 No 4.10 4.30 4.20 +0.75 +21.74% 14,126 5,298 0.55 0.59 5 35 None
PCG Options Chain 16.64 Call 18.00 1/15 Yes 0.19 0.64 0.22 -0.75 -77.32% 14,040 16,337 0.49 0.16 9 50 None
NVDA Options Chain 217.89 Put 220.00 9/04 No 2.55 2.97 2.77 -2.48 -47.24% 14,003 14,900 0.34 -0.44 13 58 None
TSLA Options Chain 367.95 Call 400.00 9/18 No 3.85 4.10 3.99 +2.74 +219.20% 13,840 23,616 0.43 0.21 8 57 None
SOFI Options Chain 17.88 Put 17.50 9/04 No 0.20 0.21 0.21 0.00 0.00% 13,820 6,576 0.50 -0.32 10 50 None
PCG Options Chain 16.64 Call 14.00 9/18 No 0.39 0.46 0.44 -1.94 -81.52% 13,819 72 0.60 0.37 9 50 None
NVDA Options Chain 217.89 Put 215.00 9/04 No 1.02 1.25 1.02 -1.71 -62.64% 13,805 13,167 0.35 -0.22 13 58 None
TSLA Options Chain 367.95 Call 355.00 9/02 No 13.65 14.40 14.05 +11.15 +384.49% 13,802 1,885 0.52 0.85 8 57 None
AS Options Chain 30.90 Call 30.00 9/18 No 1.70 1.80 1.70 -0.20 -10.53% 13,778 15,782 0.50 0.59 3 20 None
MSTR Options Chain 127.86 Call 130.00 9/04 No 5.95 6.15 6.00 +2.31 +62.61% 13,683 13,573 0.80 0.63 4 53 None
AAPL Options Chain 319.90 Call 317.50 9/04 No 2.84 3.35 2.98 -2.27 -43.24% 13,678 3,675 0.25 0.49 8 61 None
NKE Options Chain 39.55 Call 40.00 9/04 No 0.15 0.16 0.16 -0.18 -52.95% 13,664 13,320 0.36 0.19 14 59 None
AMZN Options Chain 266.15 Call 265.00 9/02 No 0.51 0.65 0.59 -3.43 -85.33% 13,638 5,763 0.30 0.19 9 61 None
NVDA Options Chain 217.89 Call 230.00 9/18 No 2.34 2.72 2.61 +0.20 +8.30% 13,633 58,322 0.30 0.30 13 58 None
TSLA Options Chain 367.95 Call 372.50 9/02 No 3.10 3.30 3.15 +2.76 +707.70% 13,632 676 0.48 0.36 8 57 None
SOFI Options Chain 17.88 Call 19.00 9/04 No 0.08 0.09 0.09 -0.08 -47.06% 13,610 21,680 0.55 0.16 10 50 None
TSLA Options Chain 367.95 Call 400.00 9/02 No 0.20 0.22 0.22 +0.15 +214.29% 13,609 5,348 0.62 0.01 8 57 None
NOK Options Chain 10.14 Call 25.00 1/15 Yes 0.08 0.10 0.08 -0.03 -27.28% 13,584 71,717 0.78 0.05 11 45 None
IBRX Options Chain 8.05 Put 9.00 1/15 No 2.50 2.85 2.55 +0.07 +2.83% 13,519 11,905 1.07 -0.44 6 34 None
AMZN Options Chain 266.15 Call 262.50 9/04 No 2.02 2.35 2.15 -4.25 -66.41% 13,263 2,834 0.30 0.38 9 61 None
GPRO Options Chain 0.60 Call 1.00 10/16 No 0.25 0.30 0.28 +0.24 +600.00% 13,210 4,416 2.54 0.64 9 16 None
PCG Options Chain 16.64 Put 17.00 1/15 Yes 3.85 4.00 3.95 +2.29 +137.96% 13,156 22,679 0.41 -0.79 9 50 None
TSLA Options Chain 367.95 Put 357.50 9/02 No 1.36 1.52 1.47 -10.98 -88.20% 13,090 293 0.46 -0.21 8 57 None
AAPL Options Chain 319.90 Call 322.50 9/02 No 0.50 0.58 0.56 -1.31 -70.06% 13,066 687 0.25 0.15 8 61 None
VALE Options Chain 15.10 Call 19.00 12/18 No 0.17 0.23 0.20 +0.01 +5.27% 13,002 540 0.35 0.15 7 58 None
AAPL Options Chain 319.90 Put 315.00 9/02 No 1.30 1.71 1.40 +0.16 +12.91% 12,990 948 0.24 -0.37 8 61 None
MARA Options Chain 10.67 Call 11.00 9/04 No 0.30 0.31 0.31 -0.02 -6.07% 12,955 23,854 0.89 0.43 5 40 None
FSLR Options Chain 204.46 Call 210.00 9/04 No 1.50 1.62 1.55 -1.36 -46.74% 12,792 684 0.52 0.24 14 62 None
LITX Options Chain 31.71 Call 41.00 10/16 No 3.50 3.70 3.60 -0.46 -11.33% 12,783 5 1.46 0.40 3 19 None
RCL Options Chain 268.74 Put 270.00 12/18 Yes 22.50 24.70 23.62 +6.57 +38.54% 12,766 182 0.42 -0.45 11 72 None
PBR Options Chain 19.35 Call 20.00 10/16 No 0.84 0.87 0.86 +0.31 +56.37% 12,764 14,140 0.40 0.45 13 51 None
RCL Options Chain 268.74 Put 280.00 12/18 Yes 28.00 30.70 29.50 +6.20 +26.61% 12,762 12,896 0.42 -0.51 11 72 None
CIFR Options Chain 15.17 Call 17.00 9/04 No 0.19 0.21 0.19 -0.01 -5.00% 12,753 6,915 1.03 0.22 5 39 None
TSLA Options Chain 367.95 Call 367.50 9/04 No 7.60 8.25 7.80 +6.15 +372.73% 12,735 806 0.50 0.52 8 57 None
NVDA Options Chain 217.89 Call 220.00 10/16 No 10.65 11.20 11.15 +1.10 +10.95% 12,735 106,992 0.32 0.55 13 58 None
SOFI Options Chain 17.88 Call 18.50 9/04 No 0.16 0.17 0.16 -0.12 -42.86% 12,686 14,769 0.52 0.28 10 50 None
IREN Options Chain 35.45 Call 40.00 9/04 No 0.40 0.41 0.40 +0.09 +29.04% 12,593 6,327 0.87 0.23 10 42 None
RUM Options Chain 8.98 Call 11.00 10/09 No 0.10 0.60 0.32 % 12,511 0 0.81 0.26 8 33 None
RUM Options Chain 8.98 Call 8.00 10/09 No 1.20 1.65 1.40 % 12,505 0 0.79 0.71 8 33 None
VG Options Chain 14.23 Call 17.50 10/16 No 0.35 0.40 0.39 +0.03 +8.34% 12,478 23,056 0.59 0.24 15 45 None
SPCX Options Chain 143.69 Call 140.00 9/04 No 5.35 5.50 5.44 +1.01 +22.80% 12,412 9,288 0.55 0.69 5 35 None
NOW Options Chain 147.99 Call 150.00 9/04 No 2.80 2.98 2.89 +0.84 +40.98% 12,171 2,812 0.60 0.44 9 54 None
F Options Chain 13.88 Call 14.00 9/04 No 0.16 0.18 0.16 +0.01 +6.67% 12,155 9,300 0.32 0.50 9 48 None
AMZN Options Chain 266.15 Put 257.50 9/02 No 1.15 1.33 1.27 +0.70 +122.81% 11,927 317 0.29 -0.34 9 61 None
SPCX Options Chain 143.69 Put 140.00 9/04 No 1.70 1.73 1.73 -1.13 -39.51% 11,641 6,087 0.55 -0.31 5 35 None
PBR Options Chain 19.35 Call 20.00 9/18 No 0.31 0.32 0.31 +0.19 +158.34% 11,609 57,855 0.33 0.36 13 51 None
NVDA Options Chain 217.89 Call 220.00 9/11 No 4.60 5.20 5.10 +0.70 +15.91% 11,599 10,902 0.30 0.54 13 58 None
WYNN Options Chain 95.55 Call 90.00 12/18 No 7.65 7.85 7.75 -3.18 -29.10% 11,591 18,090 0.35 0.57 9 51 None
GME Options Chain 17.87 Call 20.00 9/04 No 0.06 0.07 0.07 +0.01 +16.67% 11,539 8,802 0.64 0.13 15 41 None
NVDA Options Chain 217.89 Call 217.50 9/04 No 4.80 5.80 5.10 +0.95 +22.90% 11,529 4,341 0.35 0.68 13 58 None
RZLV Options Chain 2.89 Call 3.00 9/04 No 0.10 0.15 0.15 -0.05 -25.00% 11,474 9,103 1.46 0.42 3 15 None
SPCX Options Chain 143.69 Call 157.50 9/04 No 0.26 0.27 0.26 -0.03 -10.35% 11,454 2,629 0.58 0.07 5 35 None
SPCX Options Chain 143.69 Put 143.00 9/04 No 2.86 2.90 2.91 -1.48 -33.72% 11,426 577 0.54 -0.46 5 35 None
XPEV Options Chain 11.50 Put 10.00 9/18 No 0.06 0.16 0.07 +0.01 +16.67% 11,421 867 0.55 -0.15 12 41 None
PLTR Options Chain 186.38 Call 197.50 9/04 No 0.73 0.76 0.73 -0.25 -25.51% 11,336 6,720 0.50 0.15 11 51 None
NVDA Options Chain 217.89 Call 237.50 9/04 No 0.13 0.14 0.15 -0.11 -42.31% 11,304 28,541 0.39 0.03 13 58 None
NU Options Chain 14.55 Call 18.00 12/18 No 0.40 0.43 0.42 +0.07 +20.00% 11,292 1,961 0.43 0.23 13 57 None
XOM Options Chain 160.95 Call 185.00 12/18 No 2.46 2.90 2.77 +0.88 +46.57% 11,274 1,908 0.28 0.21 11 66 None
FCX Options Chain 76.45 Call 90.00 11/20 Yes 2.62 2.86 2.67 -0.63 -19.10% 11,241 1,835 0.50 0.28 11 59 None
MSTR Options Chain 127.86 Call 140.00 9/04 No 2.06 2.14 2.10 +0.86 +69.36% 11,233 24,491 0.85 0.30 4 53 None
SPCX Options Chain 143.69 Call 144.00 9/04 No 3.05 3.15 3.07 +0.50 +19.46% 11,117 2,173 0.54 0.49 5 35 None
PCG Options Chain 16.64 Put 14.00 10/16 No 1.23 1.37 1.31 +1.12 +589.48% 11,093 1,547 0.46 -0.59 9 50 None
PCG Options Chain 16.64 Call 17.00 1/15 Yes 0.30 0.34 0.34 -1.05 -75.54% 10,924 12,612 0.40 0.21 9 50 None
PLTR Options Chain 186.38 Call 195.00 9/04 No 1.11 1.14 1.09 -0.31 -22.15% 10,918 13,689 0.50 0.21 11 51 None
LI Options Chain 12.19 Put 10.50 9/25 No 0.04 0.12 0.08 -0.04 -33.34% 10,917 17 0.46 -0.12 11 38 None
CVX Options Chain 204.35 Call 230.00 11/20 No 3.00 3.30 3.15 +0.90 +40.00% 10,846 1,148 0.28 0.22 11 69 None
PCG Options Chain 16.64 Call 14.00 12/18 Yes 0.86 0.93 0.90 -2.20 -70.97% 10,831 68 0.39 0.47 9 50 None
WBD Options Chain 28.53 Put 25.00 10/16 No 0.20 0.25 0.20 +0.03 +17.65% 10,682 175,269 0.33 -0.17 3 19 None
RIOT Options Chain 18.96 Call 20.00 9/18 No 0.88 0.95 0.97 0.00 0.00% 10,647 11,366 0.79 0.41 6 43 None
NVDA Options Chain 217.89 Put 210.00 9/02 No 0.09 0.18 0.15 -0.64 -81.02% 10,544 3,386 0.42 -0.03 13 58 None
NKE Options Chain 39.55 Call 41.00 9/18 No 0.36 0.38 0.36 -0.16 -30.77% 10,535 1,624 0.33 0.24 14 59 None
MSTR Options Chain 127.86 Call 132.00 9/04 No 4.90 5.10 5.00 +2.01 +67.23% 10,513 926 0.81 0.55 4 53 None
GOOGL Options Chain 346.59 Call 347.50 9/04 No 1.00 1.37 1.30 -3.05 -70.12% 10,496 2,819 0.29 0.22 15 73 None
AMZN Options Chain 266.15 Put 255.00 9/04 No 1.29 1.44 1.37 +0.73 +114.07% 10,436 5,245 0.31 -0.27 9 61 None
INTC Options Chain 89.47 Call 90.00 9/04 No 2.01 2.08 2.06 -0.24 -10.44% 10,382 13,162 0.60 0.49 6 54 None
GPRO Options Chain 0.60 Call 2.00 10/16 No 0.10 0.20 0.13 +0.07 +116.67% 10,336 3,076 2.84 0.36 9 16 None
NVDA Options Chain 217.89 Call 220.00 9/09 No 4.20 4.60 4.65 +0.85 +22.37% 10,296 2,695 0.29 0.56 13 58 None
AAPL Options Chain 319.90 Put 312.50 9/02 No 0.70 0.89 0.78 +0.08 +11.43% 10,280 861 0.25 -0.26 8 61 None
TSLA Options Chain 367.95 Put 370.00 9/04 No 8.30 8.70 8.55 -13.53 -61.28% 10,273 585 0.48 -0.53 8 57 None
COP Options Chain 130.35 Call 150.00 11/20 No 2.26 2.43 2.42 +0.34 +16.35% 10,264 648 0.31 0.22 12 78 None
NKE Options Chain 39.55 Call 47.50 10/16 Yes 0.32 0.34 0.33 -0.10 -23.26% 10,211 17,057 0.44 0.12 14 59 None
PCG Options Chain 16.64 Put 12.00 1/15 Yes 0.66 0.68 0.68 +0.51 +300.00% 10,176 231 0.41 -0.29 9 50 None
CSX Options Chain 51.28 Call 60.00 1/15 Yes 0.55 0.90 0.55 -0.30 -35.30% 10,153 15,709 0.26 0.16 7 55 None
COIN Options Chain 178.64 Call 200.00 9/04 No 1.97 2.09 2.03 +1.07 +111.46% 10,140 10,657 0.78 0.24 7 55 None
WMB Options Chain 74.47 Put 67.00 10/09 No 0.35 0.50 0.40 % 10,132 0 0.28 -0.08 8 63 None
PCG Options Chain 16.64 Put 11.00 12/18 Yes 0.30 0.69 0.28 +0.13 +86.67% 10,087 74 0.52 -0.19 9 50 None
WBD Options Chain 28.53 Put 25.00 11/20 No 0.26 0.36 0.36 +0.08 +28.58% 10,067 921 0.31 -0.13 3 19 None
LPL Options Chain 3.39 Call 2.50 1/15 Yes 1.00 1.20 1.06 +0.14 +15.22% 10,067 5,004 0.75 0.82 10 29 None
XEL Options Chain 76.26 Put 70.00 3/19 No 1.85 4.40 3.30 +0.35 +11.87% 10,046 222 0.25 -0.33 10 72 None
LUV Options Chain 38.53 Put 47.50 3/19 Yes 10.10 10.35 10.20 +2.85 +38.78% 10,006 223 0.40 -0.70 13 61 None
WMT Options Chain 104.87 Call 106.00 9/04 No 0.55 0.59 0.57 +0.32 +128.00% 9,934 3,427 0.24 0.34 8 56 None
NVDA Options Chain 217.89 Put 212.50 9/02 No 0.21 0.30 0.23 -1.07 -82.31% 9,932 1,482 0.38 -0.07 13 58 None
IREN Options Chain 35.45 Call 39.00 9/04 No 0.62 0.65 0.64 +0.18 +39.13% 9,892 605 0.85 0.32 10 42 None
BMNR Options Chain 23.70 Call 20.00 1/15 Yes 7.60 7.95 7.74 +1.04 +15.53% 9,889 30,631 0.79 0.78 11 32 None
MU Options Chain 930.92 Call 950.00 9/02 No 16.40 19.80 18.80 +6.50 +52.85% 9,860 550 0.50 0.60 12 68 None
TSLA Options Chain 367.95 Put 362.50 9/04 No 4.80 5.05 4.95 -11.48 -69.88% 9,837 297 0.48 -0.37 8 57 None
LCID Options Chain 5.01 Call 5.00 12/17 No 1.79 1.83 1.83 -0.07 -3.69% 9,834 1,161 1.29 0.59 7 27 None
TSLA Options Chain 367.95 Call 350.00 9/02 No 18.10 18.95 18.66 +13.84 +287.14% 9,813 2,150 0.56 0.92 8 57 None
SOUN Options Chain 7.16 Call 7.50 9/04 No 0.09 0.10 0.09 -0.02 -18.19% 9,761 5,559 0.73 0.29 3 16 None
GRRR Options Chain 14.41 Put 10.00 3/19 No 2.05 2.25 2.20 +0.15 +7.32% 9,721 5,375 1.10 -0.22 12 21 None
NIO Options Chain 4.23 Call 5.50 9/04 Yes 0.02 0.03 0.02 0.00 0.00% 9,719 8,063 1.61 0.03 8 -11 None
BMNR Options Chain 23.70 Call 20.00 3/19 Yes 8.55 9.00 8.82 +1.07 +13.81% 9,719 106 0.82 0.77 11 32 None
AMC Options Chain 2.60 Call 3.00 9/04 No 0.02 0.03 0.02 -0.01 -33.34% 9,661 11,237 1.19 0.08 7 30 None
NKE Options Chain 39.55 Call 39.50 9/04 No 0.25 0.26 0.26 -0.27 -50.95% 9,658 4,808 0.34 0.30 14 59 None
AAPL Options Chain 319.90 Put 310.00 9/02 No 0.27 0.47 0.37 -0.06 -13.96% 9,653 1,271 0.27 -0.17 8 61 None
NVDA Options Chain 217.89 Call 220.00 9/18 No 6.30 6.70 6.40 +0.75 +13.28% 9,634 48,704 0.31 0.54 13 58 None
TSLA Options Chain 367.95 Put 340.00 9/04 No 0.59 0.66 0.63 -2.77 -81.48% 9,565 3,081 0.52 -0.08 8 57 None
AMZN Options Chain 266.15 Put 267.50 9/02 No 7.35 8.25 8.00 +4.34 +118.58% 9,560 118 0.44 -0.89 9 61 None
SPCX Options Chain 143.69 Put 135.00 9/04 No 0.63 0.66 0.65 -0.63 -49.22% 9,551 9,855 0.57 -0.14 5 35 None
TSLA Options Chain 367.95 Call 350.00 9/04 No 19.25 19.80 19.80 +13.24 +201.83% 9,532 6,864 0.50 0.83 8 57 None
ACHR Options Chain 5.75 Call 8.00 1/15 No 0.44 0.52 0.51 0.00 0.00% 9,477 17,058 0.76 0.34 7 37 None
MSFT Options Chain 513.06 Call 525.00 9/18 No 4.30 4.60 4.50 -2.78 -38.19% 9,441 29,998 0.24 0.28 14 72 None
TSLA Options Chain 367.95 Call 385.00 9/02 No 0.75 0.80 0.76 +0.64 +533.34% 9,437 354 0.51 0.11 8 57 None
MU Options Chain 930.92 Call 1,000.00 9/04 No 7.70 8.15 8.00 +2.13 +36.29% 9,427 3,749 0.55 0.25 12 68 None
CRWD Options Chain 218.40 Call 240.00 9/04 No 3.05 3.20 3.05 +2.03 +199.02% 9,413 4,082 0.68 0.31 8 41 None
DKS Options Chain 135.09 Call 145.00 9/18 No 1.20 1.35 1.25 -0.35 -21.88% 9,395 12,331 0.39 0.20 13 74 None
SNAP Options Chain 5.55 Call 5.50 9/04 No 0.16 0.17 0.16 +0.04 +33.34% 9,350 8,740 0.62 0.56 8 31 None
ASTS Options Chain 58.09 Call 65.00 10/16 No 3.90 4.10 4.00 +0.10 +2.57% 9,221 9,449 0.72 0.41 4 42 None
HOOD Options Chain 104.26 Call 110.00 9/04 No 1.15 1.20 1.15 -0.07 -5.74% 9,198 5,604 0.69 0.27 12 56 None
NVDA Options Chain 217.89 Call 255.00 10/16 No 1.32 1.45 1.42 -0.17 -10.70% 9,191 13,341 0.32 0.12 13 58 None
XE Options Chain 18.45 Call 29.00 9/04 No 0.05 0.10 0.05 % 9,176 0 2.35 0.00 3 18 None
BP Options Chain 42.29 Call 44.00 11/20 No 2.05 2.29 2.06 +0.37 +21.90% 9,165 305 0.33 0.46 12 58 None
AMZN Options Chain 266.15 Put 260.00 10/16 No 10.05 10.40 9.93 +1.83 +22.60% 9,130 4,447 0.29 -0.46 9 61 None
VALE Options Chain 15.10 Call 15.00 9/18 No 0.46 0.50 0.48 +0.03 +6.67% 9,095 40,546 0.31 0.56 7 58 None
BP Options Chain 42.29 Call 44.00 10/16 No 1.36 1.50 1.43 +0.37 +34.91% 9,056 6,196 0.30 0.45 12 58 None
VALE Options Chain 15.10 Put 13.00 9/18 No 0.02 0.03 0.03 0.00 0.00% 9,032 22,683 0.41 -0.03 7 58 None
GPRO Options Chain 0.60 Call 2.00 1/15 No 0.25 0.35 0.30 +0.25 +500.00% 9,000 24,207 2.53 0.54 9 16 None
AMZN Options Chain 266.15 Call 260.00 9/04 No 3.15 3.35 3.27 -4.98 -60.37% 8,978 7,229 0.30 0.50 9 61 None
NVDA Options Chain 217.89 Call 250.00 10/16 No 1.82 1.98 1.98 -0.11 -5.27% 8,973 64,577 0.32 0.16 13 58 None
PG Options Chain 143.78 Call 150.00 9/04 No 0.09 0.13 0.13 +0.06 +85.72% 8,965 628 0.22 0.16 8 65 None
PLTR Options Chain 186.38 Call 187.50 9/04 No 3.40 3.55 3.45 -0.40 -10.39% 8,937 7,089 0.50 0.47 11 51 None
MU Options Chain 930.92 Call 950.00 9/04 No 26.00 27.35 26.45 +8.00 +43.36% 8,863 2,535 0.54 0.58 12 68 None
TSLA Options Chain 367.95 Call 355.00 9/04 No 15.40 16.00 16.00 +11.50 +255.56% 8,862 4,198 0.51 0.77 8 57 None
TSLA Options Chain 367.95 Call 410.00 9/04 No 0.39 0.41 0.39 +0.28 +254.55% 8,851 1,792 0.60 0.05 8 57 None
AAPL Options Chain 319.90 Call 325.00 9/02 No 0.24 0.30 0.28 -0.82 -74.55% 8,840 7,342 0.26 0.08 8 61 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
GRRR Options Chain 14.41 Put 7.50 1/15 No 0.50 0.75 0.70 -0.05 -6.67% 8,765 29,306 1.11 -0.10 12 21 None
AMZN Options Chain 266.15 Call 280.00 10/16 No 4.15 4.35 4.30 -2.45 -36.30% 8,764 17,490 0.29 0.27 9 61 None
ASST Options Chain 21.74 Call 30.00 10/09 No 1.05 1.25 1.13 % 8,724 0 0.95 0.27 8 29 None
SOFI Options Chain 17.88 Put 17.00 9/04 No 0.08 0.09 0.09 0.00 0.00% 8,630 6,453 0.52 -0.17 10 50 None
AMZN Options Chain 266.15 Call 267.50 9/04 No 0.83 0.94 0.89 -2.70 -75.21% 8,608 6,463 0.31 0.19 9 61 None
BULL Options Chain 9.39 Call 10.00 9/04 No 0.10 0.11 0.11 +0.01 +10.00% 8,579 6,837 0.72 0.25 3 16 None
AMZN Options Chain 266.15 Put 260.00 9/02 No 2.17 2.47 2.32 +1.37 +144.22% 8,574 921 0.29 -0.51 9 61 None
CORZ Options Chain 16.51 Call 21.00 9/18 No 0.06 0.08 0.06 -0.03 -33.34% 8,556 40,637 0.71 0.05 5 29 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
CORZ Options Chain 16.51 Put 11.00 9/18 No 0.04 0.05 0.04 -0.04 -50.00% 8,495 30,810 0.99 0.00 5 29 None
SOFI Options Chain 17.88 Call 20.00 9/04 No 0.02 0.03 0.03 -0.04 -57.15% 8,471 22,078 0.63 0.05 10 50 None
WBD Options Chain 28.53 Put 28.00 10/16 No 0.60 1.41 0.60 0.00 0.00% 8,435 50,751 0.30 -0.42 3 19 None
TSLA Options Chain 367.95 Put 345.00 9/02 No 0.29 0.32 0.30 -3.30 -91.67% 8,340 1,400 0.53 -0.04 8 57 None
TSLA Options Chain 367.95 Put 352.50 9/02 No 0.66 0.77 0.75 -6.40 -89.51% 8,337 621 0.48 -0.11 8 57 None
NFLX Options Chain 81.05 Call 82.00 9/04 No 0.73 0.76 0.76 -0.44 -36.67% 8,317 4,945 0.33 0.38 6 56 None
GOOG Options Chain 342.88 Call 350.00 9/18 No 2.80 2.93 2.88 -2.95 -50.60% 8,306 12,963 0.26 0.26 11 65 None
TSLA Options Chain 367.95 Call 357.50 9/02 No 11.55 12.50 11.90 +9.65 +428.89% 8,295 827 0.50 0.79 8 57 None
ONDS Options Chain 7.66 Call 8.50 9/04 No 0.03 0.04 0.04 -0.06 -60.00% 8,291 4,030 0.81 0.12 9 38 None
TSLA Options Chain 367.95 Call 382.50 9/02 No 0.98 1.07 1.05 +0.91 +650.00% 8,242 266 0.51 0.15 8 57 None
GME Options Chain 17.87 Call 22.00 9/04 No 0.03 0.04 0.03 -0.02 -40.00% 8,240 4,310 0.98 0.03 15 41 None
HOOD Options Chain 104.26 Put 100.00 9/04 No 0.96 1.00 0.96 -0.42 -30.44% 8,202 4,235 0.64 -0.22 12 56 None
PLTR Options Chain 186.38 Call 185.00 9/04 No 4.70 4.80 4.75 -0.47 -9.01% 8,193 3,656 0.50 0.58 11 51 None
NVDA Options Chain 217.89 Put 200.00 10/16 No 2.88 2.99 2.95 -0.90 -23.38% 8,193 37,566 0.35 -0.18 13 58 None
MU Options Chain 930.92 Call 1,000.00 9/02 No 2.82 2.91 2.91 +0.21 +7.78% 8,185 2,092 0.53 0.15 12 68 None
AMZN Options Chain 266.15 Call 280.00 9/04 No 0.08 0.09 0.08 -0.49 -85.97% 8,178 9,219 0.36 0.01 9 61 None
PCG Options Chain 16.64 Put 13.00 9/04 No 0.30 0.33 0.31 % 8,169 0 0.80 -0.39 9 50 None
TSLA Options Chain 367.95 Call 385.00 9/04 No 2.13 2.31 2.22 +1.88 +552.95% 8,156 4,119 0.51 0.21 8 57 None
AMZN Options Chain 266.15 Call 245.00 9/04 No 14.60 15.75 15.20 -6.31 -29.34% 8,118 269 0.48 0.96 9 61 None
ONDS Options Chain 7.66 Call 8.00 9/04 No 0.10 0.11 0.10 -0.14 -58.34% 8,080 3,988 0.73 0.29 9 38 None
KEEL Options Chain 3.22 Call 4.00 10/09 No 0.01 0.20 0.17 % 8,073 0 0.82 0.31 6 34 None
PLTR Options Chain 186.38 Put 180.00 9/04 No 1.56 1.60 1.60 -0.44 -21.57% 8,067 9,514 0.53 -0.25 11 51 None
TSLA Options Chain 367.95 Call 370.00 9/11 No 9.75 10.00 9.80 +6.82 +228.86% 8,060 5,084 0.42 0.49 8 57 None
ONDS Options Chain 7.66 Put 7.50 9/04 No 0.14 0.15 0.15 +0.04 +36.37% 8,052 2,704 0.67 -0.37 9 38 None
PCG Options Chain 16.64 Call 17.00 9/18 No 0.03 0.11 0.09 -0.65 -87.84% 8,046 28,558 0.72 0.07 9 50 None
SPCX Options Chain 143.69 Call 160.00 9/04 No 0.17 0.18 0.17 -0.04 -19.05% 8,023 4,600 0.61 0.05 5 35 None
TSLA Options Chain 367.95 Call 390.00 9/09 No 2.53 2.80 2.60 +2.04 +364.29% 8,018 133 0.43 0.20 8 57 None
PLTR Options Chain 186.38 Put 182.50 9/04 No 2.29 2.34 2.31 -0.49 -17.50% 8,009 1,851 0.53 -0.33 11 51 None
AMZN Options Chain 266.15 Call 285.00 10/02 No 1.63 1.90 1.80 -1.70 -48.58% 8,000 7,689 0.29 0.16 9 61 None
LUV Options Chain 38.53 Put 45.00 1/15 Yes 7.35 7.90 7.70 +0.90 +13.24% 8,000 8,978 0.39 -0.69 13 61 None
BAC Options Chain 62.32 Put 60.00 9/18 No 0.44 0.48 0.45 +0.01 +2.28% 7,958 18,879 0.21 -0.24 13 74 None
FCX Options Chain 76.45 Call 75.00 9/18 No 3.30 3.65 3.44 -0.83 -19.44% 7,950 27,108 0.45 0.57 11 59 None
NVDA Options Chain 217.89 Call 400.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 7,942 14,753 0.84 0.00 13 58 None
NIO Options Chain 4.23 Put 4.00 11/20 Yes 0.24 0.29 0.29 +0.03 +11.54% 7,911 25,667 0.52 -0.33 8 -11 None
MSTR Options Chain 127.86 Put 120.00 9/04 No 0.52 0.56 0.54 -1.29 -70.50% 7,906 3,964 0.79 -0.10 4 53 None
PCG Options Chain 16.64 Call 15.00 9/18 No 0.11 0.27 0.27 -1.77 -86.77% 7,821 890 0.60 0.22 9 50 None
TSLA Options Chain 367.95 Call 362.50 9/04 No 10.30 10.60 10.60 +8.17 +336.22% 7,812 3,356 0.49 0.63 8 57 None
PCG Options Chain 16.64 Put 13.00 1/15 Yes 0.75 1.20 1.08 +0.80 +285.72% 7,774 27,069 0.37 -0.40 9 50 None
AAL Options Chain 13.67 Put 13.00 9/04 No 0.07 0.08 0.07 0.00 0.00% 7,736 4,674 0.43 -0.22 6 38 None
TSLA Options Chain 367.95 Call 377.50 9/02 No 1.76 1.89 1.89 +1.65 +687.50% 7,728 1,804 0.49 0.24 8 57 None
BMNR Options Chain 23.70 Call 25.00 9/04 No 1.08 1.11 1.13 +0.62 +121.57% 7,711 4,053 0.85 0.59 11 32 None
NVDA Options Chain 217.89 Call 235.00 9/11 No 0.68 0.76 0.72 -0.12 -14.29% 7,664 7,054 0.31 0.13 13 58 None
ASTS Options Chain 58.09 Call 60.00 9/04 No 1.37 1.49 1.49 +0.03 +2.06% 7,629 801 0.74 0.45 4 42 None
SPCX Options Chain 143.69 Call 152.50 9/04 No 0.67 0.70 0.69 +0.06 +9.53% 7,609 4,805 0.56 0.17 5 35 None
OPEN Options Chain 3.20 Call 3.50 9/04 No 0.02 0.03 0.03 -0.03 -50.00% 7,521 6,740 0.82 0.15 5 31 None
INTC Options Chain 89.47 Call 91.00 9/04 No 1.62 1.70 1.62 -0.31 -16.07% 7,519 6,266 0.60 0.42 6 54 None
AMC Options Chain 2.60 Call 3.00 9/11 No 0.04 0.06 0.05 -0.01 -16.67% 7,513 6,583 0.89 0.19 7 30 None
CRWD Options Chain 218.40 Call 250.00 9/04 No 1.18 1.23 1.20 +0.82 +215.79% 7,482 3,022 0.69 0.15 8 41 None
AMZN Options Chain 266.15 Call 300.00 10/16 No 1.30 1.41 1.31 -1.12 -46.10% 7,418 18,270 0.30 0.11 9 61 None
SPCX Options Chain 143.69 Call 150.00 9/18 No 3.70 3.85 3.78 +0.48 +14.55% 7,418 41,718 0.49 0.38 5 35 None
TTD Options Chain 13.72 Call 14.00 9/04 No 0.21 0.23 0.21 +0.02 +10.53% 7,374 4,068 0.58 0.38 12 40 None
MU Options Chain 930.92 Put 400.00 9/18 No 0.05 0.07 0.06 +0.02 +50.00% 7,356 9,801 1.30 0.00 12 68 None
AAPL Options Chain 319.90 Call 327.50 9/04 No 0.39 0.49 0.42 -0.77 -64.71% 7,321 2,860 0.25 0.11 8 61 None
PLTR Options Chain 186.38 Put 170.00 9/04 No 0.31 0.34 0.33 -0.16 -32.66% 7,262 3,638 0.60 -0.05 11 51 None
TSLA Options Chain 367.95 Put 357.50 9/04 No 3.10 3.45 3.25 -9.10 -73.69% 7,243 1,946 0.48 -0.28 8 57 None
JBLU Options Chain 4.80 Put 4.00 9/18 No 0.03 0.05 0.04 0.00 0.00% 7,238 32,553 0.59 -0.12 8 25 None
TSLA Options Chain 367.95 Put 335.00 9/02 No 0.14 0.17 0.15 -0.99 -86.85% 7,187 2,617 0.63 0.00 8 57 None
NVDA Options Chain 217.89 Put 180.00 10/16 No 0.91 0.98 0.93 -0.25 -21.19% 7,178 66,749 0.41 -0.05 13 58 None
NVDA Options Chain 217.89 Put 207.50 9/04 No 0.22 0.33 0.25 -0.58 -69.88% 7,159 19,867 0.40 -0.05 13 58 None
INTC Options Chain 89.47 Call 90.00 9/02 No 1.23 1.33 1.29 -0.38 -22.76% 7,153 1,043 0.57 0.46 6 54 None
HNI Options Chain 49.13 Call 45.00 9/18 No 3.10 4.90 3.80 -2.20 -36.67% 7,142 2 0.62 0.77 6 7 None
NVDA Options Chain 217.89 Put 212.50 9/04 No 0.60 0.86 0.60 -1.30 -68.43% 7,121 6,560 0.36 -0.14 13 58 None
SPCX Options Chain 143.69 Put 142.00 9/04 No 2.42 2.46 2.44 -1.51 -38.23% 7,120 955 0.54 -0.41 5 35 None
TSLA Options Chain 367.95 Put 372.50 9/02 No 7.70 8.15 7.66 -15.83 -67.39% 7,118 14 0.45 -0.64 8 57 None
COIN Options Chain 178.64 Call 190.00 9/04 No 4.75 5.10 5.00 +2.76 +123.22% 7,103 5,581 0.74 0.46 7 55 None
ALLY Options Chain 42.18 Call 43.00 9/18 No 0.65 0.75 0.74 0.00 0.00% 7,079 7,602 0.28 0.40 15 77 None
AAPL Options Chain 319.90 Put 307.50 9/02 No 0.19 0.25 0.19 -0.09 -32.15% 7,029 2,856 0.28 -0.10 8 61 None
GPRO Options Chain 0.60 Call 1.00 1/15 No 0.40 0.45 0.41 +0.31 +310.00% 7,028 11,401 2.51 0.71 9 16 None
NKE Options Chain 39.55 Call 45.00 9/18 No 0.07 0.08 0.07 -0.01 -12.50% 6,990 111,167 0.40 0.03 14 59 None
ALLY Options Chain 42.18 Call 42.00 9/18 No 1.00 1.35 1.24 -0.41 -24.85% 6,980 135 0.29 0.55 15 77 None
AMZN Options Chain 266.15 Call 295.00 12/18 No 8.10 8.50 8.17 -2.68 -24.70% 6,960 15,930 0.34 0.30 9 61 None
CVNA Options Chain 74.04 Call 86.00 9/11 No 0.07 0.19 0.15 -0.19 -55.89% 6,938 2 0.52 0.04 8 50 None
NU Options Chain 14.55 Call 15.00 9/04 No 0.07 0.09 0.08 +0.02 +33.34% 6,910 4,018 0.39 0.25 13 57 None
MPT Options Chain 3.97 Call 5.00 1/15 No 0.05 0.08 0.06 -0.01 -14.29% 6,904 22,501 0.37 0.14 3 15 None
SNAP Options Chain 5.55 Call 6.00 9/04 No 0.03 0.04 0.03 -0.01 -25.00% 6,900 10,872 0.73 0.13 8 31 None
AAPL Options Chain 319.90 Call 322.50 9/04 No 1.07 1.30 1.30 -1.39 -51.68% 6,894 7,231 0.25 0.25 8 61 None
MRVL Options Chain 211.66 Call 230.00 9/11 No 2.75 2.95 2.84 -2.21 -43.77% 6,886 718 0.61 0.23 12 62 None
NIO Options Chain 4.23 Call 5.00 9/11 Yes 0.07 0.08 0.07 0.00 0.00% 6,883 11,205 0.98 0.18 8 -11 None
NVDA Options Chain 217.89 Call 250.00 9/18 No 0.25 0.29 0.28 -0.14 -33.34% 6,872 88,146 0.32 0.04 13 58 None
MU Options Chain 930.92 Put 940.00 9/02 No 6.65 7.55 7.31 -16.63 -69.47% 6,847 110 0.52 -0.30 12 68 None
ASST Options Chain 21.74 Call 28.00 9/18 No 0.60 0.85 0.82 +0.40 +95.24% 6,829 148 0.92 0.29 8 29 None
F Options Chain 13.88 Put 14.00 9/04 No 0.18 0.22 0.23 -0.02 -8.00% 6,796 3,762 0.33 -0.50 9 48 None
AMZN Options Chain 266.15 Call 330.00 12/18 No 2.86 3.10 3.00 -1.15 -27.72% 6,785 17,876 0.34 0.13 9 61 None
MARA Options Chain 10.67 Call 10.50 9/04 No 0.53 0.55 0.55 -0.01 -1.79% 6,782 2,421 0.89 0.63 5 40 None
MARA Options Chain 10.67 Call 12.00 9/04 No 0.08 0.09 0.09 -0.02 -18.19% 6,778 38,588 0.96 0.16 5 40 None
TSLA Options Chain 367.95 Call 372.50 9/04 No 5.50 5.80 5.60 +4.62 +471.43% 6,776 7,974 0.50 0.41 8 57 None
AAPL Options Chain 319.90 Call 330.00 9/04 No 0.22 0.28 0.25 -0.49 -66.22% 6,775 11,775 0.26 0.07 8 61 None
AAPL Options Chain 319.90 Put 305.00 9/02 No 0.10 0.14 0.09 -0.09 -50.00% 6,768 1,150 0.30 -0.06 8 61 None
NVDA Options Chain 217.89 Put 210.00 9/11 No 1.10 1.40 1.20 -1.20 -50.00% 6,761 7,906 0.32 -0.17 13 58 None
NVDA Options Chain 217.89 Put 185.00 9/04 No 0.05 0.08 0.05 -0.06 -54.55% 6,743 7,858 0.73 0.00 13 58 None
PLTR Options Chain 186.38 Call 192.50 9/04 No 1.65 1.69 1.65 -0.43 -20.68% 6,740 13,397 0.49 0.28 11 51 None
BMNR Options Chain 23.70 Call 24.00 9/04 No 1.67 1.77 1.73 +0.87 +101.17% 6,713 5,068 0.85 0.77 11 32 None
SOLS Options Chain 63.39 Call 70.00 9/18 No 0.60 0.75 0.70 -0.30 -30.00% 6,709 3,658 0.48 0.17 3 21 None
GME Options Chain 17.87 Call 18.50 9/04 No 0.28 0.31 0.30 +0.13 +76.48% 6,701 5,552 0.46 0.46 15 41 None
IREN Options Chain 35.45 Call 43.00 9/04 No 0.10 0.11 0.09 -0.02 -18.19% 6,693 1,942 0.91 0.07 10 42 None
GOOGL Options Chain 346.59 Call 340.00 9/04 No 3.50 3.80 3.50 -5.70 -61.96% 6,687 1,861 0.28 0.48 15 73 None
AMZN Options Chain 266.15 Call 275.00 9/11 No 0.76 0.86 0.81 -1.70 -67.73% 6,682 8,199 0.28 0.12 9 61 None
SPCX Options Chain 143.69 Put 125.00 9/04 No 0.08 0.09 0.09 -0.12 -57.15% 6,658 10,543 0.67 -0.03 5 35 None
EIX Options Chain 70.17 Put 50.00 9/18 No 0.70 0.95 0.80 % 6,625 0 0.50 -0.23 15 72 None
BBAI Options Chain 3.05 Call 4.00 3/19 No 0.53 0.55 0.55 +0.05 +10.00% 6,617 1,309 0.88 0.46 7 28 None
MRVL Options Chain 211.66 Put 195.00 9/04 No 0.88 0.93 0.90 +0.08 +9.76% 6,603 1,331 0.68 -0.12 12 62 None
TSLA Options Chain 367.95 Put 305.00 9/04 No 0.11 0.16 0.11 -0.04 -26.67% 6,583 2,240 0.79 0.00 8 57 None
RIVN Options Chain 16.02 Call 17.00 9/04 No 0.10 0.11 0.11 -0.06 -35.30% 6,581 8,145 0.60 0.20 6 37 None
NVDA Options Chain 217.89 Call 225.00 9/09 No 2.15 2.41 2.28 +0.09 +4.11% 6,560 1,517 0.28 0.35 13 58 None
NVDA Options Chain 217.89 Call 242.50 9/11 No 0.09 0.24 0.23 -0.15 -39.48% 6,556 533 0.32 0.05 13 58 None
GOOGL Options Chain 346.59 Put 330.00 9/02 No 0.25 0.41 0.28 0.00 0.00% 6,516 294 0.28 -0.09 15 73 None
AMZN Options Chain 266.15 Put 257.50 9/04 No 2.07 2.30 2.18 +1.18 +118.00% 6,513 2,729 0.30 -0.38 9 61 None
META Options Chain 572.34 Call 615.00 9/04 No 0.43 0.64 0.60 -0.93 -60.79% 6,501 756 0.42 0.06 14 74 None
NVDA Options Chain 217.89 Call 235.00 9/18 No 1.38 1.60 1.53 0.00 0.00% 6,448 40,456 0.30 0.20 13 58 None
RIVN Options Chain 16.02 Put 16.00 9/04 No 0.32 0.36 0.34 -0.06 -15.00% 6,446 3,687 0.55 -0.46 6 37 None
AMZN Options Chain 266.15 Call 270.00 10/16 No 7.05 7.35 7.20 -3.40 -32.08% 6,442 18,677 0.29 0.39 9 61 None
HOOD Options Chain 104.26 Call 105.00 9/04 No 2.79 2.87 2.86 -0.04 -1.38% 6,441 2,443 0.66 0.51 12 56 None
WBD Options Chain 28.53 Call 29.00 9/18 No 0.27 0.44 0.43 +0.03 +7.50% 6,438 68,900 0.32 0.34 3 19 None
FSLR Options Chain 204.46 Call 205.00 9/04 No 3.05 3.20 3.15 -1.65 -34.38% 6,417 89 0.53 0.40 14 62 None
PCG Options Chain 16.64 Put 16.00 9/18 No 2.71 3.05 2.64 +2.08 +371.43% 6,415 30,756 0.72 -0.87 9 50 None
CCL Options Chain 24.76 Call 30.00 1/15 Yes 0.83 0.85 0.84 -0.23 -21.50% 6,399 8,976 0.43 0.25 12 63 None
MU Options Chain 930.92 Call 980.00 9/02 No 6.25 6.90 6.80 +1.65 +32.04% 6,361 1,074 0.51 0.29 12 68 None
HTZ Options Chain 2.14 Call 2.50 9/04 No 0.03 0.05 0.04 +0.01 +33.34% 6,339 15,978 1.23 0.21 9 23 None
BP Options Chain 42.29 Call 45.00 9/18 No 0.36 0.52 0.42 +0.17 +68.00% 6,333 8,781 0.32 0.25 12 58 None
TSLA Options Chain 367.95 Call 390.00 9/02 No 0.44 0.47 0.44 +0.33 +300.00% 6,332 703 0.54 0.06 8 57 None
NVDA Options Chain 217.89 Put 205.00 9/02 No 0.09 0.10 0.10 -0.21 -67.75% 6,330 3,756 0.53 0.00 13 58 None
HAL Options Chain 36.18 Call 38.00 9/04 No 0.15 0.20 0.17 +0.03 +21.43% 6,324 622 0.42 0.20 12 56 None
AMZN Options Chain 266.15 Call 245.00 9/02 No 14.65 15.50 15.58 -4.78 -23.48% 6,319 42 0.66 0.97 9 61 None
WBD Options Chain 28.53 Put 25.00 9/18 No 0.05 0.06 0.05 -0.01 -16.67% 6,314 37,401 0.33 0.00 3 19 None
COIN Options Chain 178.64 Call 185.00 9/04 No 7.10 7.60 7.45 +3.95 +112.86% 6,314 5,984 0.73 0.60 7 55 None
MSTR Options Chain 127.86 Call 131.00 9/04 No 5.35 5.60 5.50 +2.20 +66.67% 6,307 8,911 0.80 0.59 4 53 None
NOW Options Chain 147.99 Call 190.00 10/16 No 1.59 1.76 1.62 +0.09 +5.89% 6,289 2,397 0.55 0.12 9 54 None
MU Options Chain 930.92 Call 940.00 9/02 No 22.55 26.55 25.62 +9.36 +57.57% 6,286 460 0.50 0.70 12 68 None
TSLA Options Chain 367.95 Put 352.50 9/04 No 1.95 2.09 2.08 -6.77 -76.50% 6,277 1,095 0.48 -0.20 8 57 None
IREN Options Chain 35.45 Call 41.00 9/04 No 0.25 0.27 0.27 +0.04 +17.40% 6,276 2,492 0.87 0.16 10 42 None
GOOGL Options Chain 346.59 Call 340.00 9/02 No 2.20 2.42 2.40 -6.55 -73.19% 6,258 147 0.26 0.47 15 73 None
WMT Options Chain 104.87 Put 120.00 9/18 No 14.35 15.45 15.10 -1.95 -11.44% 6,255 2,860 0.46 -1.00 8 56 None
TSLA Options Chain 367.95 Call 395.00 9/04 No 1.01 1.09 1.02 +0.84 +466.67% 6,250 1,543 0.54 0.12 8 57 None
HOOD Options Chain 104.26 Call 120.00 9/18 No 1.34 1.43 1.41 +0.08 +6.02% 6,242 11,849 0.62 0.19 12 56 None
NVDA Options Chain 217.89 Call 225.00 9/11 No 2.73 2.92 2.94 +0.40 +15.75% 6,239 7,482 0.30 0.38 13 58 None
NKE Options Chain 39.55 Call 40.50 9/04 No 0.09 0.10 0.09 -0.13 -59.10% 6,218 2,546 0.37 0.12 14 59 None
AAPL Options Chain 319.90 Put 310.00 9/04 No 0.80 1.03 0.87 +0.02 +2.36% 6,201 3,877 0.26 -0.19 8 61 None
GME Options Chain 17.87 Call 25.00 9/11 Yes 0.06 0.08 0.07 -0.04 -36.37% 6,197 4,897 1.06 0.01 15 41 None
META Options Chain 572.34 Call 650.00 9/18 No 1.30 1.44 1.35 -0.80 -37.21% 6,192 17,191 0.36 0.08 14 74 None
CRCL Options Chain 86.80 Call 100.00 9/04 No 1.90 2.00 1.94 +1.46 +304.17% 6,185 3,223 0.89 0.35 3 21 None
SOFI Options Chain 17.88 Call 19.50 9/04 No 0.04 0.05 0.04 -0.06 -60.00% 6,180 12,217 0.59 0.09 10 50 None
NVDA Options Chain 217.89 Put 205.00 9/04 No 0.17 0.27 0.19 -0.37 -66.08% 6,179 8,602 0.42 -0.03 13 58 None
TSLA Options Chain 367.95 Call 360.00 9/18 No 17.90 18.45 18.05 +10.05 +125.63% 6,166 6,054 0.42 0.62 8 57 None
GME Options Chain 17.87 Call 22.00 10/16 Yes 0.45 0.47 0.45 +0.01 +2.28% 6,141 14,026 0.58 0.25 15 41 None
RKT Options Chain 13.78 Call 14.00 9/18 No 0.34 0.39 0.36 -0.28 -43.75% 6,134 10,399 0.49 0.38 7 55 None
META Options Chain 572.34 Call 670.00 9/18 No 0.65 0.85 0.77 -0.43 -35.84% 6,127 6,273 0.39 0.04 14 74 None
CCJ Options Chain 100.01 Put 80.00 10/02 No 0.01 0.48 0.30 -0.55 -64.71% 6,084 12,165 0.39 -0.04 12 56 None
UBER Options Chain 75.65 Call 78.00 9/04 No 0.40 0.44 0.43 -1.51 -77.84% 6,074 1,189 0.38 0.23 11 62 None
IREN Options Chain 35.45 Put 25.00 9/18 No 0.05 0.11 0.07 -0.04 -36.37% 6,072 6,566 0.96 -0.02 10 42 None
SOFI Options Chain 17.88 Call 20.00 9/18 No 0.18 0.19 0.18 -0.07 -28.00% 6,069 48,189 0.50 0.18 10 50 None
SOFI Options Chain 17.88 Call 18.00 9/18 No 0.71 0.73 0.74 -0.11 -12.95% 6,049 16,728 0.47 0.51 10 50 None
META Options Chain 572.34 Call 605.00 9/04 No 1.07 1.19 1.15 -1.55 -57.41% 6,044 2,029 0.39 0.11 14 74 None
NVDA Options Chain 217.89 Put 205.00 9/18 No 1.25 1.56 1.32 -0.89 -40.28% 6,041 19,141 0.34 -0.15 13 58 None
ARI Options Chain 6.85 Put 10.00 12/18 No 0.30 0.35 0.30 0.00 0.00% 6,034 22,308 18 57 None
TSLA Options Chain 367.95 Put 185.00 9/02 No 0.00 0.01 0.01 -0.17 -94.45% 6,031 211 0.00 0.00 8 57 None
NVDA Options Chain 217.89 Call 215.00 9/02 No 4.80 6.90 6.60 +2.00 +43.48% 6,017 2,062 0.36 0.85 13 58 None
BRZE Options Chain 34.53 Call 30.00 11/20 Yes 6.10 7.00 6.53 -0.27 -3.98% 6,002 6,990 0.65 0.73 8 47 None
MU Options Chain 930.92 Put 100.00 9/11 No 0.00 0.01 0.01 -0.09 -90.00% 6,000 27 0.00 0.00 12 68 None
CRWD Options Chain 218.40 Call 235.00 9/04 No 4.70 4.90 4.80 +3.15 +190.91% 5,982 3,324 0.67 0.42 8 41 None
SPCX Options Chain 143.69 Call 146.00 9/04 No 2.22 2.29 2.25 +0.36 +19.05% 5,972 1,238 0.54 0.40 5 35 None
AAPL Options Chain 319.90 Call 320.00 9/18 No 5.50 5.85 5.75 -1.78 -23.64% 5,964 32,766 0.24 0.45 8 61 None
SOFI Options Chain 17.88 Call 17.50 9/04 No 0.59 0.62 0.62 -0.16 -20.52% 5,932 1,244 0.50 0.68 10 50 None
INTC Options Chain 89.47 Call 92.00 9/02 No 0.63 0.67 0.63 -0.37 -37.00% 5,932 1,103 0.59 0.28 6 54 None
BBD Options Chain 3.28 Put 3.50 3/19 No 0.00 0.55 0.50 +0.08 +19.05% 5,899 1 0.43 -0.56 14 42 None
META Options Chain 572.34 Call 600.00 9/04 No 1.50 1.73 1.61 -1.91 -54.27% 5,898 7,281 0.39 0.14 14 74 None
AAL Options Chain 13.67 Call 14.00 9/04 No 0.05 0.08 0.07 -0.07 -50.00% 5,898 2,651 0.43 0.20 6 38 None
PLTR Options Chain 186.38 Put 160.00 10/16 No 3.05 3.10 3.05 -0.15 -4.69% 5,884 5,941 0.50 -0.16 11 51 None
SNXX Options Chain 14.38 Call 13.50 9/04 No 1.35 1.40 1.35 +0.75 +125.00% 5,883 405 1.70 0.63 3 17 None
SOUN Options Chain 7.16 Call 8.00 9/04 No 0.02 0.03 0.02 -0.03 -60.00% 5,871 4,759 0.77 0.10 3 16 None
VSAT Options Chain 67.37 Call 85.00 1/15 No 6.50 7.00 6.50 -2.63 -28.81% 5,871 6,292 0.75 0.39 7 54 None
AMZN Options Chain 266.15 Call 275.00 9/04 No 0.18 0.23 0.21 -1.02 -82.93% 5,826 7,131 0.33 0.04 9 61 None
AMZN Options Chain 266.15 Put 250.00 9/04 No 0.50 0.56 0.50 +0.22 +78.58% 5,809 3,743 0.32 -0.12 9 61 None
WULF Options Chain 15.13 Put 15.00 9/18 No 0.93 1.04 1.02 +0.07 +7.37% 5,807 35,133 0.80 -0.44 2 38 None
ASTS Options Chain 58.09 Call 70.00 10/16 No 2.68 2.80 2.74 0.00 0.00% 5,803 12,988 0.73 0.32 4 42 None
XOM Options Chain 160.95 Call 195.00 10/02 No 0.01 0.29 0.21 -0.43 -67.19% 5,796 20 0.30 0.02 11 66 None
INTC Options Chain 89.47 Call 100.00 9/04 No 0.16 0.18 0.17 -0.10 -37.04% 5,793 11,776 0.67 0.07 6 54 None
DAL Options Chain 80.07 Call 90.00 9/18 No 0.11 0.12 0.12 -0.14 -53.85% 5,785 11,261 0.37 0.03 14 67 None
MSFT Options Chain 513.06 Call 570.00 9/18 No 0.23 0.32 0.25 -0.27 -51.93% 5,770 27,395 0.26 0.02 14 72 None
META Options Chain 572.34 Call 600.00 9/02 No 0.40 0.48 0.43 -1.50 -77.72% 5,768 975 0.40 0.07 14 74 None
ORCL Options Chain 149.12 Call 160.00 9/04 No 0.60 0.65 0.63 -0.56 -47.06% 5,766 8,539 0.60 0.13 8 60 None
T Options Chain 25.89 Put 25.50 9/04 No 0.08 0.10 0.10 -0.02 -16.67% 5,765 572 0.23 -0.24 10 58 None
NVTS Options Chain 11.48 Call 15.00 10/09 No 0.30 0.34 0.32 -0.04 -11.12% 5,758 14 0.82 0.22 7 36 None
GAP Options Chain 23.48 Call 24.00 3/19 No 2.09 2.86 2.31 -0.68 -22.75% 5,752 2 0.46 0.49 3 19 None
WMT Options Chain 104.87 Call 104.00 9/04 No 1.48 1.58 1.52 +0.77 +102.67% 5,747 4,351 0.24 0.64 8 56 None
IREN Options Chain 35.45 Call 44.00 9/04 No 0.06 0.07 0.07 -0.02 -22.23% 5,718 1,805 0.92 0.04 10 42 None
GME Options Chain 17.87 Call 25.00 1/15 Yes 0.74 0.77 0.77 -0.02 -2.54% 5,708 51,182 0.54 0.23 15 41 None
SNOW Options Chain 329.00 Call 340.00 1/15 Yes 43.85 46.35 44.02 -0.92 -2.05% 5,700 6,200 0.58 0.56 3 54 None
SNOW Options Chain 329.00 Call 420.00 1/15 Yes 19.50 22.00 20.24 +0.56 +2.85% 5,700 6,247 0.57 0.32 3 54 None
SPCX Options Chain 143.69 Put 145.00 9/04 No 3.85 4.05 4.00 -1.57 -28.19% 5,698 1,259 0.54 -0.55 5 35 None
GOOGL Options Chain 346.59 Call 350.00 9/04 No 0.85 0.90 0.88 -2.32 -72.50% 5,684 6,907 0.29 0.16 15 73 None
PENG Options Chain 49.08 Put 25.00 1/15 No 0.50 1.25 1.30 +0.05 +4.00% 5,668 11,363 0.88 -0.07 3 19 None
TSLA Options Chain 367.95 Put 340.00 9/02 No 0.19 0.22 0.19 -1.92 -91.00% 5,665 1,010 0.58 -0.01 8 57 None
TSLA Options Chain 367.95 Put 345.00 9/04 No 0.91 1.04 1.00 -4.25 -80.96% 5,662 2,229 0.50 -0.12 8 57 None
RUM Options Chain 8.98 Call 11.50 10/02 No 0.15 0.35 0.23 -0.42 -64.62% 5,662 14 0.89 0.21 8 33 None
ORCL Options Chain 149.12 Call 160.00 10/02 Yes 7.50 8.10 7.50 -1.30 -14.78% 5,660 130 0.66 0.41 8 60 None
AAPL Options Chain 319.90 Call 327.50 9/02 No 0.11 0.15 0.14 -0.50 -78.13% 5,656 991 0.27 0.04 8 61 None
SLGN Options Chain 41.54 Call 40.00 9/18 No 1.75 2.20 2.10 -0.40 -16.00% 5,652 8,212 0.31 0.72 12 58 None
GOOG Options Chain 342.88 Call 415.00 10/16 No 0.67 1.07 0.72 -0.25 -25.78% 5,646 7,090 0.35 0.05 11 65 None
UBER Options Chain 75.65 Put 75.00 9/04 No 0.86 0.89 0.86 +0.61 +244.00% 5,640 1,774 0.38 -0.39 11 62 None
SNDK Options Chain 1,566.70 Call 1,600.00 9/04 No 37.10 42.00 38.10 +21.57 +130.49% 5,614 1,311 0.81 0.42 3 22 None
AMZN Options Chain 266.15 Call 255.00 9/02 No 4.90 6.75 5.65 -5.05 -47.20% 5,613 1,328 0.32 0.79 9 61 None
AMPX Options Chain 9.93 Put 10.00 9/18 No 0.60 0.80 0.82 +0.04 +5.13% 5,611 556 0.71 -0.50 3 16 None
BMNR Options Chain 23.70 Put 23.00 9/04 No 0.13 0.16 0.13 -0.39 -75.00% 5,610 1,274 0.84 -0.11 11 32 None
NVDA Options Chain 217.89 Call 235.00 10/16 No 4.65 5.05 5.00 +0.20 +4.17% 5,602 23,883 0.32 0.33 13 58 None
IREN Options Chain 35.45 Call 38.00 9/04 No 0.93 0.97 0.98 +0.35 +55.56% 5,589 924 0.84 0.43 10 42 None
HOOD Options Chain 104.26 Put 95.00 9/04 No 0.22 0.25 0.23 -0.20 -46.52% 5,586 1,215 0.66 -0.08 12 56 None
F Options Chain 13.88 Call 14.50 9/04 No 0.03 0.05 0.04 -0.01 -20.00% 5,584 5,919 0.33 0.15 9 48 None
IREN Options Chain 35.45 Put 20.00 1/15 No 0.86 1.00 0.94 -0.06 -6.00% 5,580 17,445 0.91 -0.08 10 42 None
GOOGL Options Chain 346.59 Put 335.00 9/04 No 1.98 2.18 2.10 +1.09 +107.93% 5,565 1,933 0.28 -0.32 15 73 None
PCG Options Chain 16.64 Put 13.00 10/16 No 0.65 0.78 0.73 +0.65 +812.50% 5,554 1,895 0.46 -0.42 9 50 None
INTC Options Chain 89.47 Call 100.00 9/18 No 1.27 1.32 1.29 -0.21 -14.00% 5,552 54,277 0.57 0.22 6 54 None
JBLU Options Chain 4.80 Call 5.50 9/18 No 0.02 0.04 0.02 -0.05 -71.43% 5,539 1,578 0.57 0.07 8 25 None
CLOV Options Chain 4.23 Put 4.00 9/11 No 0.03 0.07 0.06 -0.01 -14.29% 5,522 233 0.41 -0.27 10 28 None
MSFT Options Chain 513.06 Call 515.00 9/02 No 1.05 1.22 1.15 -3.37 -74.56% 5,514 3,262 0.25 0.23 14 72 None
PYPL Options Chain 53.74 Call 55.00 9/04 No 0.16 0.19 0.16 -0.39 -70.91% 5,503 9,000 0.40 0.15 14 60 None
NVDA Options Chain 217.89 Put 225.00 9/18 No 7.75 8.80 8.35 -2.55 -23.40% 5,485 12,743 0.30 -0.59 13 58 None
INTC Options Chain 89.47 Call 91.00 9/02 No 0.89 0.98 0.94 -0.33 -25.99% 5,483 1,219 0.58 0.36 6 54 None
AMZN Options Chain 266.15 Put 260.00 9/04 No 3.10 4.00 3.29 +1.73 +110.90% 5,480 3,409 0.30 -0.50 9 61 None
AAPL Options Chain 319.90 Put 317.50 9/04 No 3.15 3.65 3.40 +0.60 +21.43% 5,474 1,793 0.24 -0.51 8 61 None
NVDA Options Chain 217.89 Call 210.00 9/04 No 10.20 11.85 11.64 +2.59 +28.62% 5,460 7,544 0.38 0.91 13 58 None
SPCX Options Chain 143.69 Call 200.00 1/15 No 5.05 5.25 5.13 -0.07 -1.35% 5,445 23,827 0.55 0.22 5 35 None
QCOM Options Chain 164.29 Call 170.00 9/04 No 3.00 3.25 3.15 +2.01 +176.32% 5,436 7,060 0.45 0.51 10 63 None
QCOM Options Chain 164.29 Call 175.00 9/04 No 1.35 1.44 1.40 +0.93 +197.88% 5,395 3,782 0.47 0.29 10 63 None
AAPL Options Chain 319.90 Call 330.00 9/18 No 2.26 2.55 2.46 -1.04 -29.72% 5,394 32,678 0.24 0.25 8 61 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
NVDA Options Chain 217.89 Call 240.00 9/11 No 0.29 0.35 0.34 -0.16 -32.00% 5,381 13,607 0.31 0.07 13 58 None
RZLV Options Chain 2.89 Put 2.50 9/04 No 0.00 0.05 0.05 +0.03 +150.00% 5,371 3,200 1.60 -0.16 3 15 None
MRVL Options Chain 211.66 Call 230.00 9/04 No 1.12 1.13 1.12 -1.58 -58.52% 5,351 5,528 0.72 0.14 12 62 None
NBIS Options Chain 208.64 Put 80.00 1/15 No 1.70 2.09 2.00 -0.25 -11.12% 5,338 1,294 1.00 -0.03 3 22 None
HOOD Options Chain 104.26 Call 103.00 9/04 No 3.75 4.00 3.87 -0.09 -2.28% 5,328 423 0.65 0.62 12 56 None
GOOGL Options Chain 346.59 Call 345.00 9/02 No 0.75 0.88 0.85 -4.18 -83.11% 5,304 722 0.28 0.21 15 73 None
BAC Options Chain 62.32 Call 64.00 9/04 No 0.04 0.05 0.05 -0.05 -50.00% 5,290 13,879 0.23 0.07 13 74 None
SPCX Options Chain 143.69 Call 147.00 9/04 No 1.87 1.93 1.89 +0.27 +16.67% 5,286 2,833 0.54 0.36 5 35 None
NVDA Options Chain 217.89 Call 240.00 10/16 No 3.40 3.80 3.75 +0.10 +2.74% 5,280 38,604 0.32 0.26 13 58 None
AAPL Options Chain 319.90 Call 332.50 9/04 No 0.13 0.17 0.17 -0.31 -64.59% 5,276 2,016 0.26 0.05 8 61 None
AMZN Options Chain 266.15 Call 270.00 9/18 No 2.72 2.89 2.80 -2.89 -50.80% 5,245 25,713 0.28 0.29 9 61 None
GME Options Chain 17.87 Call 19.50 9/04 No 0.08 0.10 0.09 +0.01 +12.50% 5,236 1,778 0.55 0.19 15 41 None
SNDK Options Chain 1,566.70 Call 1,700.00 9/04 No 11.60 12.70 12.39 +7.19 +138.27% 5,216 1,297 0.82 0.18 3 22 None
PLTR Options Chain 186.38 Put 175.00 9/04 No 0.70 0.72 0.71 -0.28 -28.29% 5,213 4,915 0.55 -0.12 11 51 None
WMT Options Chain 104.87 Call 110.00 10/16 No 1.53 1.59 1.55 +0.38 +32.48% 5,213 11,368 0.22 0.30 8 56 None
RBLX Options Chain 41.29 Put 40.00 1/15 No 5.50 5.75 5.83 -1.17 -16.72% 5,204 2,469 0.65 -0.38 4 45 None
IBM Options Chain 235.59 Call 275.00 11/20 Yes 4.75 5.35 5.05 -0.60 -10.62% 5,191 603 0.39 0.22 9 66 None
TTWO Options Chain 235.64 Put 215.00 9/25 No 6.00 7.80 7.02 +4.10 +140.42% 5,190 5,263 0.42 -0.38 4 55 None
SW Options Chain 46.90 Call 50.00 9/18 No 0.35 0.50 0.40 -0.55 -57.90% 5,188 2,077 0.33 0.21 3 20 None
SPCX Options Chain 143.69 Put 139.00 9/04 No 1.41 1.44 1.43 -1.06 -42.57% 5,185 1,894 0.55 -0.27 5 35 None
BAC Options Chain 62.32 Call 63.00 9/04 No 0.13 0.15 0.16 -0.20 -55.56% 5,173 17,029 0.22 0.20 13 74 None
NIO Options Chain 4.23 Call 5.00 9/18 Yes 0.08 0.09 0.08 0.00 0.00% 5,169 18,275 0.80 0.19 8 -11 None
JBLU Options Chain 4.80 Put 4.00 10/16 No 0.13 0.16 0.13 +0.03 +30.00% 5,160 329 0.62 -0.20 8 25 None
PURR Options Chain 12.25 Call 13.00 9/04 No 0.45 0.55 0.50 +0.21 +72.42% 5,160 944 1.59 0.39 3 17 None
AMZN Options Chain 266.15 Put 252.50 9/02 No 0.29 0.34 0.32 +0.11 +52.39% 5,157 1,115 0.32 -0.14 9 61 None
SOFI Options Chain 17.88 Call 20.00 10/16 No 0.56 0.58 0.58 -0.09 -13.44% 5,153 24,658 0.50 0.31 10 50 None
AAPL Options Chain 319.90 Call 320.00 9/11 No 4.00 4.40 4.35 -1.60 -26.90% 5,146 5,469 0.25 0.43 8 61 None