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
AAPL Options Chain 315.34 Call 325.00 9/11 No 2.70 2.73 2.74 +2.00 +270.27% 314,743 24,575 0.32 0.53 9 65 None
AAPL Options Chain 315.34 Call 330.00 9/11 No 0.79 0.80 0.80 +0.49 +158.07% 207,657 34,316 0.33 0.22 9 65 None
AAPL Options Chain 315.34 Call 327.50 9/11 No 1.51 1.54 1.54 +1.07 +227.66% 171,525 9,000 0.33 0.35 9 65 None
AAPL Options Chain 315.34 Call 320.00 9/11 No 6.25 6.45 6.40 +4.67 +269.95% 166,054 22,397 0.34 0.82 9 65 None
AAPL Options Chain 315.34 Call 322.50 9/11 No 4.30 4.40 4.45 +3.29 +283.63% 156,477 5,923 0.33 0.71 9 65 None
NVDA Options Chain 223.67 Call 220.00 9/11 No 1.12 1.13 1.13 -3.59 -76.06% 140,484 10,557 0.40 0.38 12 58 None
AAPL Options Chain 315.34 Put 320.00 9/11 No 0.45 0.46 0.46 -5.81 -92.67% 115,584 2,548 0.33 -0.18 9 65 None
NVDA Options Chain 223.67 Put 217.50 9/11 No 1.56 1.57 1.57 +0.98 +166.11% 99,307 13,113 0.40 -0.41 12 58 None
NVDA Options Chain 223.67 Put 215.00 9/11 No 0.73 0.74 0.73 +0.39 +114.71% 89,623 20,687 0.41 -0.24 12 58 None
TSLA Options Chain 367.81 Call 370.00 9/11 No 2.55 2.58 2.57 -1.83 -41.60% 84,391 19,432 0.49 0.35 8 58 None
SPCX Options Chain 147.55 Call 155.00 9/11 No 0.35 0.36 0.36 -0.16 -30.77% 83,417 14,669 0.65 0.19 5 35 None
TSLA Options Chain 367.81 Put 360.00 9/11 No 1.53 1.55 1.56 -0.65 -29.42% 82,666 9,539 0.49 -0.26 8 58 None
AAPL Options Chain 315.34 Call 332.50 9/11 No 0.38 0.40 0.40 +0.20 +100.00% 80,986 10,618 0.34 0.13 9 65 None
AAPL Options Chain 315.34 Put 322.50 9/11 No 0.96 0.97 0.95 -7.19 -88.33% 79,100 1,466 0.33 -0.29 9 65 None
NVDA Options Chain 223.67 Call 225.00 9/11 No 0.20 0.21 0.21 -1.62 -88.53% 77,223 26,127 0.41 0.10 12 58 None
TSLA Options Chain 367.81 Put 365.00 9/11 No 3.25 3.30 3.28 -0.63 -16.12% 69,397 7,226 0.49 -0.45 8 58 None
TSLA Options Chain 367.81 Call 367.50 9/11 No 3.50 3.60 3.55 -2.00 -36.04% 68,107 5,866 0.49 0.45 8 58 None
SPCX Options Chain 147.55 Call 152.50 9/11 No 0.73 0.75 0.75 -0.17 -18.48% 65,876 8,898 0.63 0.33 5 35 None
AAPL Options Chain 315.34 Put 317.50 9/11 No 0.21 0.22 0.21 -4.29 -95.34% 64,017 2,223 0.35 -0.11 9 65 None
NVDA Options Chain 223.67 Call 222.50 9/11 No 0.47 0.48 0.48 -2.57 -84.27% 63,707 3,995 0.40 0.21 12 58 None
SPCX Options Chain 147.55 Call 160.00 9/11 No 0.09 0.10 0.09 -0.06 -40.00% 62,065 26,419 0.72 0.05 5 35 None
TSLA Options Chain 367.81 Call 365.00 9/11 No 4.75 4.85 4.82 -2.08 -30.15% 60,634 5,757 0.49 0.55 8 58 None
SPCX Options Chain 147.55 Call 150.00 9/11 No 1.47 1.49 1.49 -0.11 -6.88% 59,148 13,765 0.62 0.52 5 35 None
TSLA Options Chain 367.81 Call 375.00 9/11 No 1.24 1.25 1.24 -1.41 -53.21% 58,025 9,785 0.50 0.19 8 58 None
AAPL Options Chain 315.34 Put 315.00 9/11 No 0.12 0.13 0.12 -3.02 -96.18% 54,222 8,447 0.38 -0.07 9 65 None
AAPL Options Chain 315.34 Put 325.00 9/11 No 1.83 1.85 1.80 -8.46 -82.46% 52,222 4,886 0.32 -0.47 9 65 None
SPCX Options Chain 147.55 Put 150.00 9/11 No 2.77 2.80 2.75 -1.25 -31.25% 50,351 7,006 0.63 -0.48 5 35 None
NVDA Options Chain 223.67 Call 230.00 9/11 No 0.06 0.07 0.06 -0.47 -88.68% 50,201 47,685 0.49 0.02 12 58 None
NVDA Options Chain 223.67 Put 220.00 9/11 No 2.88 2.90 2.91 +1.81 +164.55% 49,730 39,292 0.40 -0.62 12 58 None
TSLA Options Chain 367.81 Call 380.00 9/11 No 0.56 0.57 0.57 -0.95 -62.50% 47,771 12,555 0.52 0.10 8 58 None
NVDA Options Chain 223.67 Call 232.50 9/11 No 0.04 0.05 0.04 -0.24 -85.72% 47,154 51,002 0.54 0.01 12 58 None
AAPL Options Chain 315.34 Call 335.00 9/11 No 0.19 0.20 0.20 +0.06 +42.86% 46,981 13,948 0.36 0.07 9 65 None
NVDA Options Chain 223.67 Call 237.50 9/11 No 0.02 0.03 0.03 -0.06 -66.67% 46,977 54,323 0.64 0.00 12 58 None
WMT Options Chain 105.83 Call 109.00 9/11 No 0.02 0.03 0.02 -0.05 -71.43% 43,061 3,864 0.29 0.04 9 59 None
GOOGL Options Chain 330.65 Call 400.00 9/18 No 0.12 0.14 0.14 +0.02 +16.67% 42,052 23,707 0.56 0.00 11 65 None
UBER Options Chain 71.08 Call 75.00 9/11 No 0.11 0.12 0.12 +0.03 +33.34% 37,592 18,792 0.51 0.12 11 62 None
NVDA Options Chain 223.67 Call 230.00 9/18 No 0.93 0.94 0.93 -1.39 -59.92% 36,680 59,663 0.34 0.17 12 58 None
TSLA Options Chain 367.81 Call 372.50 9/11 No 1.79 1.82 1.81 -1.59 -46.77% 36,077 6,797 0.49 0.26 8 58 None
NVDA Options Chain 223.67 Call 217.50 9/11 No 2.29 2.30 2.30 -4.40 -65.68% 35,977 2,671 0.40 0.59 12 58 None
TSLA Options Chain 367.81 Put 355.00 9/11 No 0.66 0.67 0.66 -0.53 -44.54% 35,866 4,953 0.51 -0.14 8 58 None
NVDA Options Chain 223.67 Call 227.50 9/11 No 0.10 0.11 0.11 -0.89 -89.00% 35,756 55,965 0.44 0.04 12 58 None
AAPL Options Chain 315.34 Call 325.00 9/14 No 3.80 3.90 3.90 +2.64 +209.53% 34,862 3,870 0.25 0.52 9 65 None
TSLA Options Chain 367.81 Put 367.50 9/11 No 4.45 4.55 4.45 -0.65 -12.75% 33,408 3,267 0.49 -0.55 8 58 None
SPCX Options Chain 147.55 Call 155.00 9/18 No 2.38 2.41 2.39 +0.03 +1.28% 33,211 55,470 0.54 0.36 5 35 None
TSLA Options Chain 367.81 Put 362.50 9/11 No 2.26 2.29 2.27 -0.71 -23.83% 31,653 2,549 0.49 -0.35 8 58 None
MU Options Chain 1,027.77 Call 1,000.00 9/11 No 6.50 6.65 6.55 -28.65 -81.40% 31,219 3,502 0.62 0.29 12 68 None
SPCX Options Chain 147.55 Put 70.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 29,307 34,637 1.73 0.00 5 35 None
META Options Chain 653.69 Call 660.00 9/11 No 2.32 2.38 2.36 -3.94 -62.54% 29,075 7,067 0.49 0.26 13 74 None
SPCX Options Chain 147.55 Call 160.00 9/18 No 1.29 1.31 1.29 -0.03 -2.28% 28,840 30,618 0.54 0.23 5 35 None
AAPL Options Chain 315.34 Call 317.50 9/11 No 8.50 8.70 8.64 +6.05 +233.60% 28,184 9,974 0.34 0.89 9 65 None
AAPL Options Chain 315.34 Call 340.00 9/11 No 0.04 0.05 0.05 -0.01 -16.67% 28,054 12,474 0.39 0.02 9 65 None
TSLA Options Chain 367.81 Put 370.00 9/11 No 5.95 6.10 6.09 -0.36 -5.59% 27,981 5,322 0.49 -0.65 8 58 None
AAPL Options Chain 315.34 Call 330.00 9/18 No 3.55 3.70 3.65 +2.28 +166.43% 27,004 33,611 0.28 0.38 9 65 None
NVDA Options Chain 223.67 Call 240.00 9/11 No 0.01 0.02 0.01 -0.06 -85.72% 26,234 47,008 0.67 0.00 12 58 None
WBD Options Chain 27.91 Call 29.00 10/16 No 0.66 0.67 0.67 +0.01 +1.52% 25,897 71,026 0.28 0.39 3 19 None
PLTR Options Chain 169.53 Put 165.00 9/11 No 1.41 1.44 1.42 +0.43 +43.44% 25,809 6,542 0.51 -0.41 12 52 None
TSLA Options Chain 367.81 Call 362.50 9/11 No 6.25 6.40 6.35 -2.15 -25.30% 25,730 2,845 0.49 0.65 8 58 None
SPCX Options Chain 147.55 Put 148.00 9/11 No 1.70 1.72 1.70 -1.11 -39.51% 25,303 9,185 0.63 -0.33 5 35 None
AAPL Options Chain 315.34 Call 330.00 9/14 No 1.75 1.79 1.79 +1.21 +208.63% 25,144 6,363 0.25 0.30 9 65 None
TSLA Options Chain 367.81 Put 350.00 9/11 No 0.29 0.30 0.29 -0.32 -52.46% 25,131 9,760 0.54 -0.08 8 58 None
SPCX Options Chain 147.55 Call 157.50 9/11 No 0.18 0.19 0.19 -0.10 -34.49% 25,038 7,968 0.68 0.09 5 35 None
NVDA Options Chain 223.67 Call 225.00 9/18 No 1.93 1.94 1.94 -2.31 -54.36% 24,939 55,876 0.34 0.29 12 58 None
NVDA Options Chain 223.67 Put 212.50 9/11 No 0.31 0.32 0.32 +0.14 +77.78% 24,874 9,022 0.43 -0.15 12 58 None
SPCX Options Chain 147.55 Call 150.00 9/18 No 4.15 4.25 4.20 +0.18 +4.48% 24,319 50,058 0.54 0.52 5 35 None
AAPL Options Chain 315.34 Call 320.00 9/18 No 8.90 9.15 9.00 +5.12 +131.96% 24,161 34,024 0.28 0.67 9 65 None
META Options Chain 653.69 Call 665.00 9/11 No 1.46 1.52 1.51 -3.08 -67.11% 24,033 3,643 0.50 0.18 13 74 None
META Options Chain 653.69 Call 655.00 9/11 No 3.55 3.65 3.60 -4.75 -56.89% 24,024 1,641 0.48 0.36 13 74 None
TSLA Options Chain 367.81 Put 357.50 9/11 No 1.01 1.03 1.03 -0.59 -36.42% 23,986 2,686 0.49 -0.19 8 58 None
META Options Chain 653.69 Call 675.00 9/11 No 0.59 0.60 0.59 -1.86 -75.92% 23,516 1,847 0.52 0.09 13 74 None
CRWV Options Chain 94.94 Call 95.00 9/11 No 0.35 0.36 0.35 -2.05 -85.42% 23,302 3,290 1.09 0.19 3 21 None
TSLA Options Chain 367.81 Call 377.50 9/11 No 0.83 0.85 0.83 -1.19 -58.92% 23,081 5,613 0.51 0.14 8 58 None
AAPL Options Chain 315.34 Call 325.00 9/18 No 5.85 6.05 5.95 +3.63 +156.47% 23,066 24,545 0.28 0.53 9 65 None
NVDA Options Chain 223.67 Call 222.50 9/18 No 2.71 2.72 2.70 -2.70 -50.00% 22,952 6,334 0.34 0.37 12 58 None
MU Options Chain 1,027.77 Call 990.00 9/11 No 10.00 10.10 10.05 -33.10 -76.71% 22,665 663 0.61 0.40 12 68 None
TSLA Options Chain 367.81 Call 360.00 9/11 No 8.00 8.15 8.10 -2.19 -21.29% 22,384 5,869 0.49 0.74 8 58 None
NVDA Options Chain 223.67 Call 220.00 9/18 No 3.65 3.75 3.72 -3.17 -46.01% 22,364 43,021 0.34 0.46 12 58 None
AMZN Options Chain 252.43 Put 250.00 9/11 No 1.15 1.17 1.16 -0.18 -13.44% 21,560 6,438 0.34 -0.33 9 61 None
AAPL Options Chain 315.34 Put 310.00 9/11 No 0.05 0.06 0.06 -1.29 -95.56% 21,508 9,723 0.44 -0.02 9 65 None
AMZN Options Chain 252.43 Call 255.00 9/11 No 0.64 0.66 0.66 -0.71 -51.83% 21,188 5,057 0.34 0.26 9 61 None
GOOGL Options Chain 330.65 Call 330.00 9/11 No 3.60 3.75 3.67 -0.03 -0.82% 21,060 9,888 0.33 0.63 11 65 None
PLTR Options Chain 169.53 Call 170.00 9/11 No 0.63 0.64 0.63 -1.82 -74.29% 20,999 9,980 0.54 0.21 12 52 None
KHC Options Chain 24.61 Call 25.00 9/18 No 0.20 0.24 0.22 -0.13 -37.15% 20,986 9,600 0.30 0.33 7 57 None
KHC Options Chain 24.61 Call 25.50 9/11 No 0.01 0.05 0.01 -0.05 -83.34% 20,439 23,097 0.48 0.02 7 57 None
KHC Options Chain 24.61 Call 25.50 9/18 No 0.10 0.13 0.11 -0.04 -26.67% 20,384 1,417 0.32 0.19 7 57 None
AAPL Options Chain 315.34 Put 312.50 9/11 No 0.07 0.08 0.07 -2.01 -96.64% 20,312 5,462 0.41 -0.04 9 65 None
KHC Options Chain 24.61 Call 26.00 9/11 No 0.00 0.06 0.01 0.00 0.00% 20,134 22,400 0.58 0.00 7 57 None
AAPL Options Chain 315.34 Call 320.00 9/14 No 7.05 7.30 7.20 +4.80 +200.00% 20,080 11,602 0.25 0.74 9 65 None
INTC Options Chain 105.58 Call 102.00 9/11 No 1.13 1.15 1.13 -3.77 -76.94% 19,894 3,004 0.68 0.43 6 55 None
SPCX Options Chain 147.55 Put 145.00 9/11 No 0.71 0.72 0.71 -0.79 -52.67% 19,680 13,369 0.65 -0.16 5 35 None
GPRO Options Chain 1.42 Call 2.00 9/18 No 0.00 0.05 0.05 +0.03 +150.00% 19,534 56,893 2.40 0.12 9 17 None
GOOGL Options Chain 330.65 Call 332.50 9/11 No 2.28 2.32 2.29 -0.26 -10.20% 19,341 8,996 0.34 0.47 11 65 None
AAPL Options Chain 315.34 Call 337.50 9/11 No 0.09 0.10 0.09 0.00 0.00% 18,801 3,301 0.37 0.04 9 65 None
TSLA Options Chain 367.81 Call 385.00 9/11 No 0.25 0.26 0.25 -0.62 -71.27% 18,693 9,519 0.55 0.05 8 58 None
META Options Chain 653.69 Call 670.00 9/11 No 0.91 0.95 0.95 -2.45 -72.06% 18,261 3,171 0.51 0.13 13 74 None
ORCL Options Chain 161.63 Call 170.00 9/18 Yes 5.40 5.55 5.47 -2.08 -27.55% 18,197 18,591 1.18 0.34 11 67 None
AMZN Options Chain 252.43 Call 252.50 9/11 No 1.42 1.46 1.47 -1.08 -42.36% 18,085 4,820 0.34 0.46 9 61 None
INTC Options Chain 105.58 Put 100.00 9/11 No 0.92 0.94 0.92 +0.55 +148.65% 17,929 4,622 0.67 -0.35 6 55 None
TSLA Options Chain 367.81 Call 382.50 9/11 No 0.37 0.38 0.37 -0.78 -67.83% 17,826 3,940 0.53 0.08 8 58 None
SOFI Options Chain 17.33 Call 17.50 9/11 No 0.10 0.11 0.10 -0.13 -56.53% 17,470 7,487 0.57 0.36 11 46 None
INTC Options Chain 105.58 Call 110.00 9/11 No 0.05 0.06 0.06 -0.94 -94.00% 17,382 20,773 0.79 0.03 6 55 None
INTC Options Chain 105.58 Put 95.00 9/11 No 0.10 0.11 0.11 +0.02 +22.23% 17,245 3,826 0.76 -0.07 6 55 None
AMGN Options Chain 393.17 Put 460.00 10/16 No 75.25 78.50 76.80 +14.07 +22.43% 17,219 4,125 0.48 -0.97 10 65 None
APH Options Chain 81.34 Put 67.50 10/16 No 0.45 0.55 0.50 -0.05 -9.10% 17,190 23,573 0.43 -0.09 11 57 None
XPEV Options Chain 10.94 Put 17.00 9/18 No 6.40 7.15 6.40 +0.28 +4.58% 17,190 13,438 3.65 -1.00 12 39 None
UBER Options Chain 71.08 Call 73.00 9/11 No 0.51 0.56 0.55 +0.27 +96.43% 17,163 3,292 0.47 0.42 11 62 None
CIFR Options Chain 16.90 Call 17.00 9/18 No 0.57 0.62 0.59 -0.40 -40.41% 17,153 6,932 1.03 0.35 5 39 None
NOK Options Chain 10.76 Call 11.00 9/11 No 0.04 0.05 0.04 -0.08 -66.67% 17,044 13,976 0.67 0.21 11 45 None
GOOGL Options Chain 330.65 Call 355.00 10/02 No 2.84 2.92 2.88 +0.13 +4.73% 16,950 900 0.30 0.20 11 65 None
MU Options Chain 1,027.77 Call 1,050.00 9/11 No 0.57 0.60 0.59 -9.99 -94.43% 16,942 6,146 0.69 0.04 12 68 None
WMB Options Chain 75.15 Put 67.00 10/23 No 0.75 0.85 0.80 +0.20 +33.34% 16,879 7,568 0.30 -0.19 10 69 None
MU Options Chain 1,027.77 Call 985.00 9/11 No 12.15 12.30 12.24 -34.96 -74.07% 16,532 361 0.61 0.46 12 68 None
HOOD Options Chain 117.75 Call 120.00 9/11 No 0.32 0.35 0.34 -0.77 -69.37% 16,271 4,997 0.80 0.14 12 56 None
GOOGL Options Chain 330.65 Call 335.00 9/11 No 1.32 1.37 1.37 -0.28 -16.97% 16,228 6,581 0.34 0.31 11 65 None
MU Options Chain 1,027.77 Put 980.00 9/11 No 11.20 11.40 11.40 +7.08 +163.89% 16,127 1,116 0.60 -0.48 12 68 None
UBER Options Chain 71.08 Call 76.00 9/11 No 0.05 0.06 0.05 -0.01 -16.67% 15,936 5,614 0.54 0.05 11 62 None
SPCX Options Chain 147.55 Call 165.00 9/18 No 0.68 0.70 0.69 -0.05 -6.76% 15,908 28,808 0.56 0.13 5 35 None
SPCX Options Chain 147.55 Put 149.00 9/11 No 2.19 2.22 2.22 -1.13 -33.74% 15,883 2,734 0.63 -0.41 5 35 None
NIO Options Chain 3.70 Call 4.00 10/16 No 0.11 0.12 0.12 -0.04 -25.00% 15,839 12,331 0.54 0.32 10 -11 None
NVDA Options Chain 223.67 Call 235.00 9/11 No 0.03 0.04 0.03 -0.13 -81.25% 15,759 61,043 0.60 0.00 12 58 None
SPCX Options Chain 147.55 Call 170.00 9/18 No 0.37 0.39 0.39 -0.03 -7.15% 15,704 28,035 0.58 0.07 5 35 None
META Options Chain 653.69 Put 650.00 9/11 No 8.15 8.30 8.20 +1.02 +14.21% 15,585 2,076 0.49 -0.53 13 74 None
AAPL Options Chain 315.34 Call 335.00 9/18 No 2.02 2.11 2.10 +1.32 +169.24% 15,563 20,509 0.28 0.25 9 65 None
FCX Options Chain 76.52 Call 75.00 9/18 No 0.66 0.79 0.71 -2.59 -78.49% 15,376 16,220 0.51 0.24 9 59 None
AGNC Options Chain 10.51 Put 10.00 10/16 No 0.21 0.24 0.23 +0.14 +155.56% 15,317 8,757 0.22 -0.37 18 61 None
CPNG Options Chain 14.76 Put 20.00 9/18 No 5.15 6.00 5.15 +0.08 +1.58% 15,251 7,199 2.41 -1.00 13 32 None
FCX Options Chain 76.52 Call 80.00 10/16 No 1.35 1.46 1.39 -1.91 -57.88% 15,079 22,892 0.48 0.24 9 59 None
MSTR Options Chain 132.70 Call 147.00 9/11 No 0.04 0.05 0.05 -0.37 -88.10% 15,035 16,004 1.17 0.02 4 53 None
SPCX Options Chain 147.55 Put 200.00 9/18 No 49.95 51.85 49.85 -2.95 -5.59% 15,014 10,204 1.07 -1.00 5 35 None
SPCX Options Chain 147.55 Put 205.00 9/18 No 54.00 57.65 54.75 -2.25 -3.95% 15,003 26,757 1.52 -1.00 5 35 None
NVDA Options Chain 223.67 Call 220.00 9/14 No 1.86 1.87 1.85 -3.39 -64.70% 14,996 1,099 0.29 0.41 12 58 None
PLTR Options Chain 169.53 Put 162.50 9/11 No 0.66 0.67 0.67 +0.13 +24.08% 14,833 5,876 0.52 -0.25 12 52 None
META Options Chain 653.69 Call 650.00 9/11 No 5.35 5.45 5.40 -5.44 -50.19% 14,733 7,475 0.48 0.47 13 74 None
AAPL Options Chain 315.34 Call 315.00 9/11 No 10.90 11.10 10.90 +7.20 +194.60% 14,697 12,257 0.42 0.93 9 65 None
PBR Options Chain 20.95 Call 21.00 9/18 No 0.71 0.79 0.76 +0.23 +43.40% 14,642 20,147 0.40 0.63 17 52 None
SPCX Options Chain 147.55 Call 149.00 9/11 No 1.89 1.91 1.90 -0.07 -3.56% 14,490 3,577 0.62 0.59 5 35 None
PLTR Options Chain 169.53 Call 177.50 9/11 No 0.07 0.08 0.07 -0.42 -85.72% 14,376 14,606 0.67 0.03 12 52 None
GPRO Options Chain 1.42 Call 1.50 9/18 No 0.10 0.15 0.12 +0.02 +20.00% 14,329 43,970 1.40 0.54 9 17 None
META Options Chain 653.69 Put 645.00 9/11 No 5.60 5.70 5.58 +0.34 +6.49% 14,283 1,619 0.48 -0.41 13 74 None
TSLA Options Chain 367.81 Call 390.00 9/11 No 0.12 0.13 0.13 -0.38 -74.51% 14,178 14,784 0.59 0.03 8 58 None
META Options Chain 653.69 Call 700.00 9/11 No 0.08 0.09 0.08 -0.44 -84.62% 14,155 9,652 0.63 0.01 13 74 None
OXY Options Chain 61.49 Call 65.00 10/16 No 1.11 1.19 1.19 -0.04 -3.26% 14,146 9,644 0.33 0.29 10 62 None
NVDA Options Chain 223.67 Call 240.00 9/18 No 0.23 0.24 0.23 -0.38 -62.30% 14,088 83,391 0.37 0.04 12 58 None
INTC Options Chain 105.58 Call 105.00 9/11 No 0.35 0.36 0.36 -2.59 -87.80% 13,864 8,191 0.70 0.19 6 55 None
MSFT Options Chain 491.65 Call 495.00 9/11 No 1.93 2.03 1.98 -1.17 -37.15% 13,779 2,374 0.32 0.39 14 72 None
AAPL Options Chain 315.34 Call 350.00 9/18 No 0.32 0.33 0.32 +0.15 +88.24% 13,679 45,309 0.29 0.04 9 65 None
UBER Options Chain 71.08 Call 74.00 9/11 No 0.24 0.27 0.26 +0.10 +62.50% 13,627 4,094 0.49 0.23 11 62 None
SMCI Options Chain 38.93 Call 42.00 9/11 No 0.02 0.03 0.03 -0.13 -81.25% 13,542 15,322 0.98 0.04 14 48 None
NVDA Options Chain 223.67 Put 210.00 9/11 No 0.14 0.15 0.14 +0.01 +7.70% 13,388 14,559 0.46 -0.10 12 58 None
SPCX Options Chain 147.55 Put 150.00 9/18 No 5.40 5.45 5.40 -0.95 -14.97% 13,388 45,818 0.54 -0.48 5 35 None
INTC Options Chain 105.58 Call 100.00 9/11 No 2.17 2.20 2.19 -4.31 -66.31% 13,382 14,317 0.68 0.65 6 55 None
AAPL Options Chain 315.34 Call 322.50 9/14 No 5.30 5.50 5.40 % 13,326 0 0.25 0.64 9 65 None
TSLA Options Chain 367.81 Put 352.50 9/11 No 0.43 0.45 0.44 -0.40 -47.62% 13,299 4,073 0.52 -0.10 8 58 None
UBER Options Chain 71.08 Call 72.00 9/11 No 1.01 1.07 1.05 +0.54 +105.89% 13,293 1,344 0.47 0.64 11 62 None
TSLA Options Chain 367.81 Call 370.00 9/18 No 7.55 7.65 7.67 -1.39 -15.35% 13,275 10,477 0.41 0.45 8 58 None
MSTR Options Chain 132.70 Call 152.50 9/11 No 0.01 0.02 0.02 -0.17 -89.48% 13,240 21,072 1.14 0.01 4 53 None
MSTR Options Chain 132.70 Put 80.00 9/18 No 0.05 0.06 0.06 -0.02 -25.00% 13,234 11,722 1.38 0.00 4 53 None
MU Options Chain 1,027.77 Call 1,020.00 9/11 No 2.55 2.59 2.56 -21.04 -89.16% 13,084 2,443 0.64 0.14 12 68 None
CIFR Options Chain 16.90 Call 20.00 10/16 No 0.80 0.85 0.82 -0.28 -25.46% 12,996 11,669 1.00 0.29 5 39 None
GME Options Chain 19.89 Call 20.50 9/11 No 0.23 0.25 0.25 +0.08 +47.06% 12,701 6,735 0.55 0.46 10 38 None
SPCX Options Chain 147.55 Put 152.50 9/11 No 4.50 4.60 4.55 -0.97 -17.58% 12,677 8,962 0.64 -0.67 5 35 None
PLTR Options Chain 169.53 Call 170.00 9/18 No 3.05 3.15 3.10 -1.85 -37.38% 12,633 11,911 0.47 0.38 12 52 None
AMZN Options Chain 252.43 Call 260.00 9/11 No 0.13 0.14 0.13 -0.26 -66.67% 12,527 11,902 0.40 0.07 9 61 None
META Options Chain 653.69 Put 640.00 9/11 No 3.65 3.75 3.70 +0.05 +1.37% 12,478 2,465 0.48 -0.30 13 74 None
GME Options Chain 19.89 Call 20.00 9/11 No 0.52 0.57 0.56 +0.28 +100.00% 12,367 19,886 0.46 0.77 10 38 None
NVDA Options Chain 223.67 Call 225.00 9/14 No 0.55 0.56 0.56 -1.96 -77.78% 12,332 3,426 0.29 0.16 12 58 None
CARR Options Chain 57.95 Put 56.00 9/25 No 1.20 1.40 1.30 +0.82 +170.84% 12,202 12,314 0.32 -0.44 9 60 None
SPCX Options Chain 147.55 Call 162.50 9/11 No 0.05 0.06 0.05 -0.04 -44.45% 12,179 10,374 0.76 0.02 5 35 None
CARR Options Chain 57.95 Put 52.00 10/30 Yes 0.00 3.20 1.26 % 12,155 0 0.64 -0.25 9 60 None
JOBY Options Chain 6.48 Call 6.50 9/11 No 0.04 0.06 0.06 -0.07 -53.85% 12,142 393 0.78 0.43 5 34 None
RUN Options Chain 8.82 Call 10.00 9/18 No 0.04 0.05 0.04 -0.06 -60.00% 12,132 21,084 0.73 0.12 14 54 None
NVDA Options Chain 223.67 Put 215.00 9/14 No 1.39 1.40 1.39 +0.73 +110.61% 12,128 2,174 0.30 -0.30 12 58 None
HOOD Options Chain 117.75 Call 125.00 9/11 No 0.08 0.09 0.08 -0.30 -78.95% 12,120 14,959 0.90 0.04 12 56 None
SHOE Options Chain 12.90 Put 12.50 9/18 Yes 0.30 0.40 0.31 -0.41 -56.95% 12,078 2,461 0.42 -0.52 16 49 None
ORCL Options Chain 161.63 Put 140.00 9/11 Yes 2.58 2.62 2.58 +1.08 +72.00% 11,998 5,508 2.48 -0.20 11 67 None
PLTR Options Chain 169.53 Call 175.00 9/11 No 0.13 0.14 0.14 -0.72 -83.73% 11,955 14,893 0.61 0.06 12 52 None
MSFT Options Chain 491.65 Call 500.00 9/11 No 0.77 0.85 0.81 -0.74 -47.75% 11,943 4,093 0.33 0.20 14 72 None
NFLX Options Chain 82.83 Call 76.00 9/11 No 0.56 0.58 0.56 -0.28 -33.34% 11,934 3,663 0.35 0.51 6 56 None
AMGN Options Chain 393.17 Put 440.00 9/18 No 55.30 58.40 56.80 +8.39 +17.34% 11,830 2,363 0.73 -1.00 10 65 None
MU Options Chain 1,027.77 Put 950.00 9/11 No 2.61 2.66 2.64 +1.28 +94.12% 11,785 2,597 0.62 -0.16 12 68 None
RUN Options Chain 8.82 Call 10.00 10/16 No 0.37 0.39 0.37 -0.05 -11.91% 11,726 42,037 0.76 0.31 14 54 None
AMZN Options Chain 252.43 Call 257.50 9/11 No 0.28 0.29 0.28 -0.47 -62.67% 11,688 6,307 0.37 0.13 9 61 None
NFLX Options Chain 82.83 Call 77.00 9/11 No 0.22 0.23 0.23 -0.19 -45.24% 11,684 4,598 0.35 0.26 6 56 None
TSLA Options Chain 367.81 Call 390.00 9/18 No 2.21 2.24 2.22 -0.78 -26.00% 11,682 10,613 0.43 0.17 8 58 None
AAPL Options Chain 315.34 Call 335.00 9/14 No 0.68 0.71 0.71 +0.43 +153.58% 11,651 6,128 0.26 0.14 9 65 None
PLTR Options Chain 169.53 Put 160.00 9/11 No 0.29 0.30 0.30 0.00 0.00% 11,607 5,855 0.55 -0.15 12 52 None
NVDA Options Chain 223.67 Call 235.00 9/18 No 0.44 0.45 0.44 -0.77 -63.64% 11,606 47,804 0.35 0.09 12 58 None
WULF Options Chain 17.13 Call 19.00 9/18 No 0.11 0.12 0.13 -0.16 -55.18% 11,561 15,211 0.82 0.15 2 38 None
MSFT Options Chain 491.65 Call 492.50 9/11 No 2.88 3.00 3.00 -1.10 -26.83% 11,560 1,268 0.32 0.50 14 72 None
SOFI Options Chain 17.33 Call 19.00 10/16 No 0.47 0.49 0.47 -0.08 -14.55% 11,428 12,016 0.50 0.31 11 46 None
TSLA Options Chain 367.81 Put 340.00 9/18 No 1.42 1.44 1.42 -0.19 -11.81% 11,292 20,788 0.44 -0.12 8 58 None
ORCL Options Chain 161.63 Call 165.00 9/11 Yes 5.70 5.80 5.75 -2.48 -30.14% 11,289 10,542 2.86 0.38 11 67 None
PLTR Options Chain 169.53 Call 172.50 9/11 No 0.27 0.28 0.28 -1.21 -81.21% 11,270 10,532 0.56 0.11 12 52 None
INTC Options Chain 105.58 Call 110.00 9/18 No 1.05 1.08 1.09 -1.85 -62.93% 11,247 58,697 0.64 0.21 6 55 None
AAL Options Chain 12.94 Put 11.00 10/16 No 0.12 0.15 0.13 0.00 0.00% 11,234 2,524 0.47 -0.13 6 38 None
F Options Chain 13.45 Call 14.00 9/11 No 0.06 0.07 0.06 +0.03 +100.00% 11,220 8,273 0.39 0.41 9 48 None
AMD Options Chain 521.10 Call 510.00 9/11 No 3.95 4.20 4.10 -10.55 -72.02% 11,187 3,967 0.56 0.38 11 61 None
INTC Options Chain 105.58 Call 105.00 9/18 No 2.23 2.28 2.27 -2.78 -55.05% 11,175 23,966 0.62 0.37 6 55 None
META Options Chain 653.69 Call 680.00 9/11 No 0.35 0.39 0.41 -1.40 -77.35% 11,161 3,067 0.54 0.06 13 74 None
CIFR Options Chain 16.90 Put 15.50 9/25 No 0.92 1.06 1.07 +0.38 +55.08% 11,152 258 0.97 -0.41 5 39 None
CIFR Options Chain 16.90 Put 14.50 9/25 No 0.54 0.60 0.57 +0.19 +50.00% 11,115 178 0.95 -0.28 5 39 None
INTC Options Chain 105.58 Put 99.00 9/11 No 0.60 0.63 0.61 +0.35 +134.62% 11,111 903 0.68 -0.26 6 55 None
SMCI Options Chain 38.93 Call 44.50 9/11 No 0.00 0.01 0.01 -0.02 -66.67% 11,092 11,581 1.26 0.00 14 48 None
TSLA Options Chain 367.81 Call 400.00 9/11 No 0.04 0.05 0.05 -0.15 -75.00% 11,013 15,230 0.69 0.00 8 58 None
META Options Chain 653.69 Put 630.00 9/11 No 1.33 1.37 1.32 -0.31 -19.02% 11,012 2,524 0.49 -0.14 13 74 None
INTC Options Chain 105.58 Call 101.00 9/11 No 1.59 1.62 1.64 -4.01 -70.98% 10,854 4,558 0.67 0.54 6 55 None
ORCL Options Chain 161.63 Call 200.00 9/18 Yes 1.24 1.26 1.25 -0.64 -33.87% 10,844 43,062 1.24 0.10 11 67 None
MU Options Chain 1,027.77 Put 985.00 9/11 No 13.70 13.90 13.40 +8.33 +164.30% 10,836 969 0.60 -0.54 12 68 None
MU Options Chain 1,027.77 Call 1,030.00 9/11 No 1.54 1.59 1.56 -16.74 -91.48% 10,802 1,371 0.65 0.09 12 68 None
PLTR Options Chain 169.53 Call 175.00 9/18 No 1.64 1.69 1.67 -1.28 -43.39% 10,707 11,826 0.47 0.24 12 52 None
NVDA Options Chain 223.67 Put 65.00 9/21 No 0.00 0.01 0.01 % 10,705 0 2.23 0.00 12 58 None
AAPL Options Chain 315.34 Put 305.00 9/11 No 0.03 0.04 0.03 -0.51 -94.45% 10,667 8,967 0.54 0.00 9 65 None
BMNR Options Chain 24.21 Call 25.00 9/11 No 0.19 0.20 0.20 -0.14 -41.18% 10,575 8,513 0.90 0.31 11 32 None
SPCX Options Chain 147.55 Put 146.00 9/11 No 0.96 0.98 0.98 -0.89 -47.60% 10,567 4,916 0.64 -0.20 5 35 None
INTC Options Chain 105.58 Call 103.00 9/11 No 0.78 0.80 0.79 -3.41 -81.19% 10,549 2,249 0.68 0.34 6 55 None
MU Options Chain 1,027.77 Put 990.00 9/11 No 16.50 16.70 16.44 +10.49 +176.31% 10,544 2,308 0.61 -0.60 12 68 None
SPCX Options Chain 147.55 Call 165.00 9/11 No 0.02 0.03 0.02 -0.03 -60.00% 10,524 7,147 0.82 0.01 5 35 None
MU Options Chain 1,027.77 Call 980.00 9/11 No 14.70 14.85 14.72 -36.63 -71.34% 10,408 755 0.61 0.52 12 68 None
PLTR Options Chain 169.53 Call 167.50 9/11 No 1.35 1.37 1.37 -2.43 -63.95% 10,386 581 0.53 0.38 12 52 None
INTC Options Chain 105.58 Put 101.00 9/11 No 1.33 1.36 1.35 +0.85 +170.00% 10,327 1,996 0.67 -0.46 6 55 None
META Options Chain 653.69 Put 655.00 9/11 No 11.35 11.55 11.57 +1.92 +19.90% 10,259 743 0.50 -0.64 13 74 None
INTC Options Chain 105.58 Call 104.00 9/11 No 0.52 0.54 0.53 -2.97 -84.86% 10,160 2,289 0.69 0.26 6 55 None
ARBE Options Chain 0.79 Call 1.00 10/16 No 0.05 0.10 0.07 -0.04 -36.37% 10,156 1,830 1.50 0.38 8 19 None
WMT Options Chain 105.83 Call 107.00 9/11 No 0.16 0.18 0.17 -0.17 -50.00% 10,134 2,668 0.25 0.23 9 59 None
NU Options Chain 15.00 Call 14.00 9/18 No 1.06 1.18 1.15 -0.13 -10.16% 10,106 46,654 0.45 0.85 13 57 None
MSTR Options Chain 132.70 Call 140.00 9/11 No 0.24 0.30 0.27 -0.97 -78.23% 10,100 10,161 1.01 0.11 4 53 None
TSLA Options Chain 367.81 Put 340.00 9/11 No 0.10 0.11 0.11 -0.10 -47.62% 10,084 5,964 0.67 -0.02 8 58 None
SKHY Options Chain 196.68 Put 190.00 9/11 No 2.44 2.48 2.46 +0.99 +67.35% 10,078 4,578 0.68 -0.42 3 22 None
AMZN Options Chain 252.43 Call 265.00 9/18 No 0.78 0.80 0.79 -0.31 -28.19% 10,077 22,981 0.30 0.14 9 61 None
ORCL Options Chain 161.63 Put 150.00 9/11 Yes 6.55 6.60 6.57 +2.47 +60.25% 10,058 7,608 2.66 -0.37 11 67 None
DPRO Options Chain 5.74 Call 7.50 10/16 No 0.25 0.30 0.27 -0.13 -32.50% 9,974 102,357 1.21 0.25 8 31 None
CRWV Options Chain 94.94 Call 100.00 9/11 No 0.10 0.11 0.10 -0.75 -88.24% 9,957 6,055 1.19 0.06 3 21 None
TSLA Options Chain 367.81 Call 400.00 9/18 No 1.14 1.16 1.14 -0.55 -32.55% 9,944 26,643 0.45 0.10 8 58 None
META Options Chain 653.69 Call 652.50 9/11 No 4.35 4.50 4.35 -5.06 -53.78% 9,919 1,794 0.48 0.41 13 74 None
PYPL Options Chain 52.17 Put 53.00 9/11 No 0.41 0.49 0.44 -1.43 -76.48% 9,898 9,453 0.41 -0.45 14 59 None
AMD Options Chain 521.10 Call 520.00 9/11 No 1.35 1.44 1.38 -7.82 -85.00% 9,848 4,739 0.56 0.17 11 61 None
MARA Options Chain 11.92 Call 12.00 9/11 No 0.12 0.13 0.13 -0.20 -60.61% 9,841 54,379 1.00 0.36 5 40 None
CRWV Options Chain 94.94 Put 90.00 9/11 No 2.36 2.41 2.33 +1.69 +264.07% 9,830 2,274 1.01 -0.46 3 21 None
AAPL Options Chain 315.34 Put 320.00 9/14 No 1.23 1.27 1.25 -5.65 -81.89% 9,813 502 0.25 -0.26 9 65 None
AAPL Options Chain 315.34 Call 330.00 9/16 No 2.80 2.96 2.85 +1.86 +187.88% 9,790 1,969 0.27 0.35 9 65 None
AMZN Options Chain 252.43 Call 265.00 9/11 No 0.03 0.04 0.04 -0.08 -66.67% 9,770 17,639 0.46 0.02 9 61 None
MU Options Chain 1,027.77 Call 995.00 9/11 No 8.10 8.25 8.11 -29.64 -78.52% 9,705 449 0.62 0.34 12 68 None
MU Options Chain 1,027.77 Call 1,010.00 9/11 No 4.10 4.25 4.15 -24.81 -85.67% 9,680 931 0.63 0.20 12 68 None
AAPL Options Chain 315.34 Put 310.00 9/18 No 0.90 0.94 0.91 -2.39 -72.43% 9,633 9,963 0.30 -0.13 9 65 None
PLTR Options Chain 169.53 Put 157.50 9/18 No 1.58 1.65 1.62 +0.39 +31.71% 9,613 2,406 0.49 -0.22 12 52 None
CNQ Options Chain 51.35 Call 45.00 9/18 No 5.70 6.20 5.90 -0.70 -10.61% 9,603 2,128 0.80 1.00 12 65 None
BSX Options Chain 44.96 Put 47.00 9/11 No 3.40 4.40 3.40 +1.65 +94.29% 9,575 7,381 1.33 -1.00 12 55 None
META Options Chain 653.69 Call 657.50 9/11 No 2.86 2.93 2.91 -4.29 -59.59% 9,565 847 0.49 0.31 13 74 None
GOOGL Options Chain 330.65 Call 340.00 9/11 No 0.38 0.40 0.40 -0.30 -42.86% 9,391 7,385 0.36 0.12 11 65 None
TSLA Options Chain 367.81 Call 375.00 9/14 No 2.44 2.47 2.43 -1.42 -36.89% 9,321 2,750 0.36 0.27 8 58 None
AAPL Options Chain 315.34 Call 320.00 9/21 No 8.95 9.70 9.44 +5.14 +119.54% 9,272 12,273 0.26 0.66 9 65 None
BX Options Chain 129.07 Put 120.00 9/18 No 0.96 1.20 1.12 +0.57 +103.64% 9,013 4,011 0.43 -0.23 10 66 None
AAPL Options Chain 315.34 Call 340.00 9/18 No 1.13 1.18 1.17 +0.70 +148.94% 8,999 29,657 0.28 0.15 9 65 None
TSLA Options Chain 367.81 Put 290.00 9/18 No 0.18 0.19 0.18 -0.03 -14.29% 8,951 13,900 0.72 0.00 8 58 None
AAPL Options Chain 315.34 Put 307.50 9/11 No 0.03 0.04 0.03 -0.81 -96.43% 8,884 4,490 0.49 -0.01 9 65 None
SNDK Options Chain 1,763.99 Call 1,800.00 9/11 No 4.60 4.80 4.35 -22.95 -84.07% 8,819 2,970 0.79 0.12 3 22 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
ORCL Options Chain 161.63 Call 175.00 9/11 Yes 3.25 3.30 3.25 -1.75 -35.00% 8,762 14,618 2.89 0.25 11 67 None
MSFT Options Chain 491.65 Put 490.00 9/11 No 2.77 2.89 2.81 -0.69 -19.72% 8,744 2,626 0.33 -0.38 14 72 None
BSX Options Chain 44.96 Put 55.00 9/18 No 11.80 12.50 11.80 +1.94 +19.68% 8,736 3,223 1.17 -1.00 12 55 None
KC Options Chain 10.21 Put 10.00 9/18 No 0.20 0.25 0.25 -0.01 -3.85% 8,732 11,441 0.43 -0.51 11 39 None
GPRO Options Chain 1.42 Call 1.50 10/16 No 0.15 0.20 0.20 0.00 0.00% 8,730 31,123 1.22 0.57 9 17 None
PLTR Options Chain 169.53 Put 170.00 9/18 No 6.80 7.00 6.90 +1.65 +31.43% 8,719 9,436 0.47 -0.62 12 52 None
GOOG Options Chain 328.38 Call 330.00 9/11 No 2.31 2.40 2.37 -0.28 -10.57% 8,678 2,597 0.32 0.49 11 65 None
SPCX Options Chain 147.55 Put 147.00 9/11 No 1.29 1.31 1.32 -0.98 -42.61% 8,666 2,805 0.63 -0.26 5 35 None
WMT Options Chain 105.83 Call 108.00 9/11 No 0.05 0.06 0.05 -0.11 -68.75% 8,657 5,575 0.27 0.09 9 59 None
TSLA Options Chain 367.81 Put 360.00 9/18 No 5.95 6.00 6.00 -0.15 -2.44% 8,630 8,551 0.41 -0.38 8 58 None
AAPL Options Chain 315.34 Put 325.00 9/18 No 4.75 4.90 4.84 -6.66 -57.92% 8,616 3,867 0.27 -0.47 9 65 None
SPCX Options Chain 147.55 Put 140.00 9/18 No 1.58 1.60 1.59 -0.49 -23.56% 8,576 29,072 0.55 -0.18 5 35 None
BMNR Options Chain 24.21 Call 29.50 10/30 No 1.29 1.35 1.32 % 8,547 0 0.83 0.32 11 32 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
AMZN Options Chain 252.43 Put 252.50 9/11 No 2.27 2.35 2.32 +0.04 +1.76% 8,506 4,133 0.34 -0.54 9 61 None
MU Options Chain 1,027.77 Put 975.00 9/11 No 9.10 9.20 9.15 +5.71 +165.99% 8,476 1,447 0.61 -0.42 12 68 None
TSLA Options Chain 367.81 Put 365.00 9/14 No 4.70 4.80 4.78 -0.35 -6.83% 8,465 1,677 0.35 -0.46 8 58 None
XPEV Options Chain 10.94 Put 21.00 9/18 No 10.40 11.30 10.40 +0.55 +5.59% 8,460 2,500 4.46 -1.00 12 39 None
MU Options Chain 1,027.77 Put 960.00 9/11 No 4.40 4.55 4.50 +2.55 +130.77% 8,414 1,272 0.61 -0.25 12 68 None
SPCX Options Chain 147.55 Put 140.00 9/11 No 0.14 0.15 0.14 -0.31 -68.89% 8,379 28,918 0.71 -0.05 5 35 None
PLTR Options Chain 169.53 Call 182.50 9/11 No 0.04 0.05 0.04 -0.14 -77.78% 8,359 9,044 0.81 0.01 12 52 None
MU Options Chain 1,027.77 Call 1,100.00 9/11 No 0.09 0.10 0.09 -2.07 -95.84% 8,306 8,367 0.87 0.00 12 68 None
ORCL Options Chain 161.63 Call 170.00 9/11 Yes 4.35 4.45 4.39 -2.10 -32.36% 8,301 8,114 2.87 0.31 11 67 None
CIFR Options Chain 16.90 Call 16.00 9/18 No 0.97 1.03 0.99 -0.55 -35.72% 8,224 5,405 0.99 0.51 5 39 None
WMT Options Chain 105.83 Put 120.00 9/18 No 13.50 14.65 14.49 +0.49 +3.50% 8,205 2,631 0.54 -1.00 9 59 None
AAPL Options Chain 315.34 Call 320.00 9/25 No 10.50 10.80 10.75 +5.50 +104.77% 8,188 4,307 0.27 0.65 9 65 None
EOSE Options Chain 4.15 Call 4.50 9/11 No 0.02 0.03 0.02 -0.02 -50.00% 8,168 7,048 1.55 0.11 7 32 None
CIFR Options Chain 16.90 Call 16.50 9/18 No 0.72 0.82 0.77 -0.46 -37.40% 8,162 1,729 1.03 0.43 5 39 None
SOFI Options Chain 17.33 Call 18.00 9/11 No 0.03 0.04 0.04 -0.06 -60.00% 8,140 12,915 0.66 0.13 11 46 None
ON Options Chain 70.96 Call 75.00 9/18 No 0.81 0.96 0.88 -0.55 -38.47% 8,122 1,169 0.61 0.25 11 59 None
RIVN Options Chain 16.00 Call 17.00 9/18 No 0.23 0.25 0.25 -0.01 -3.85% 8,110 29,566 0.61 0.31 7 37 None
NVDA Options Chain 223.67 Call 230.00 9/25 No 1.92 1.95 1.94 -1.76 -47.57% 8,065 14,950 0.33 0.24 12 58 None
NVDA Options Chain 223.67 Put 207.50 9/11 No 0.08 0.09 0.09 -0.02 -18.19% 8,063 19,067 0.52 -0.06 12 58 None
PYPL Options Chain 52.17 Put 49.00 9/18 No 0.05 0.20 0.14 % 8,028 0 0.40 -0.08 14 59 None
GPRO Options Chain 1.42 Put 1.50 9/18 No 0.15 0.20 0.15 -0.01 -6.25% 7,999 103,886 1.41 -0.46 9 17 None
NVDA Options Chain 223.67 Put 222.50 9/11 No 4.70 4.80 4.73 +2.74 +137.69% 7,947 12,766 0.39 -0.79 12 58 None
TSLA Options Chain 367.81 Call 355.00 9/11 No 11.95 12.30 12.25 -2.00 -14.04% 7,940 7,513 0.54 0.86 8 58 None
MU Options Chain 1,027.77 Put 1,000.00 9/11 No 23.05 23.25 22.64 +14.39 +174.43% 7,938 5,728 0.61 -0.71 12 68 None
HOOD Options Chain 117.75 Call 130.00 9/11 No 0.03 0.04 0.04 -0.10 -71.43% 7,918 10,942 1.07 0.01 12 56 None
TSLA Options Chain 367.81 Put 360.00 9/14 No 2.77 2.81 2.80 -0.50 -15.16% 7,914 2,594 0.35 -0.31 8 58 None
SPCX Options Chain 147.55 Put 90.00 9/18 No 0.01 0.02 0.02 +0.01 +100.00% 7,875 11,434 1.23 0.00 5 35 None
TSLA Options Chain 367.81 Put 350.00 9/18 No 2.98 3.05 2.98 -0.22 -6.88% 7,868 16,874 0.42 -0.22 8 58 None
TSLA Options Chain 367.81 Call 400.00 9/14 No 0.18 0.20 0.18 -0.28 -60.87% 7,832 2,744 0.44 0.03 8 58 None
BABA Options Chain 109.40 Put 135.00 9/18 No 25.75 26.65 26.31 +0.86 +3.38% 7,780 8,045 1.05 -1.00 10 60 None
NVDA Options Chain 223.67 Call 250.00 9/18 No 0.09 0.10 0.10 -0.09 -47.37% 7,758 94,602 0.43 0.01 12 58 None
PYPL Options Chain 52.17 Call 53.00 9/11 No 0.36 0.48 0.42 -0.58 -58.00% 7,719 720 0.42 0.55 14 59 None
AAPL Options Chain 315.34 Call 330.00 9/21 No 3.90 4.20 4.10 +2.48 +153.09% 7,707 352 0.26 0.39 9 65 None
GME Options Chain 19.89 Call 21.00 9/11 No 0.11 0.12 0.11 +0.01 +10.00% 7,697 9,055 0.65 0.24 10 38 None
QCOM Options Chain 176.40 Call 190.00 9/11 No 0.09 0.11 0.11 -0.13 -54.17% 7,674 3,665 0.67 0.04 12 71 None
NVDA Options Chain 223.67 Call 215.00 9/11 No 3.95 4.00 3.92 -5.02 -56.16% 7,649 6,015 0.41 0.76 12 58 None
META Options Chain 653.69 Call 672.50 9/11 No 0.72 0.75 0.77 -2.08 -72.99% 7,616 593 0.52 0.11 13 74 None
SMCI Options Chain 38.93 Call 45.00 10/16 No 1.21 1.23 1.23 -0.40 -24.54% 7,599 5,700 0.72 0.28 14 48 None
ORCL Options Chain 161.63 Call 180.00 9/11 Yes 2.39 2.40 2.42 -1.48 -37.95% 7,538 7,926 2.89 0.20 11 67 None
MU Options Chain 1,027.77 Put 900.00 9/14 No 1.10 1.15 1.11 +0.28 +33.74% 7,538 2,760 0.51 -0.05 12 68 None
CRWV Options Chain 94.94 Put 88.00 9/11 No 1.35 1.39 1.26 +0.92 +270.59% 7,444 3,234 1.01 -0.30 3 21 None
MSTR Options Chain 132.70 Call 145.00 9/11 No 0.08 0.11 0.10 -0.48 -82.76% 7,437 24,751 1.09 0.04 4 53 None
RKLB Options Chain 63.07 Call 65.00 9/11 No 0.28 0.30 0.29 -0.40 -57.98% 7,384 2,289 0.79 0.25 7 45 None
COIN Options Chain 175.49 Call 180.00 9/11 No 0.84 0.91 0.92 -1.08 -54.00% 7,340 6,976 0.91 0.23 6 55 None
NBIS Options Chain 240.35 Call 250.00 9/11 No 0.36 0.38 0.35 -3.05 -89.71% 7,304 3,335 1.02 0.06 3 22 None
AAPL Options Chain 315.34 Call 325.00 9/25 No 7.55 7.75 7.75 +4.15 +115.28% 7,284 3,561 0.26 0.53 9 65 None
MSTR Options Chain 132.70 Call 150.00 9/11 No 0.01 0.03 0.02 -0.23 -92.00% 7,240 26,521 1.10 0.01 4 53 None
NVDA Options Chain 223.67 Call 225.00 9/16 No 1.30 1.31 1.31 -2.16 -62.25% 7,219 2,138 0.33 0.25 12 58 None
CNQ Options Chain 51.35 Call 47.50 9/18 No 3.20 3.50 3.46 -0.34 -8.95% 7,203 1,189 0.64 0.94 12 65 None
SOFI Options Chain 17.33 Call 18.00 9/18 No 0.22 0.23 0.23 -0.08 -25.81% 7,199 17,479 0.50 0.30 11 46 None
MU Options Chain 1,027.77 Call 1,055.00 9/11 No 0.44 0.47 0.48 -8.60 -94.72% 7,157 1,565 0.70 0.03 12 68 None
STM Options Chain 51.55 Call 52.00 9/18 No 0.95 1.05 1.00 -0.40 -28.58% 7,138 599 0.50 0.38 12 53 None
MRVL Options Chain 224.60 Put 170.00 10/23 No 1.68 1.95 1.85 +0.04 +2.21% 7,126 62 0.66 -0.07 11 60 None
STM Options Chain 51.55 Call 51.00 9/18 No 1.35 1.45 1.42 -0.63 -30.74% 7,111 337 0.51 0.48 12 53 None
NFLX Options Chain 82.83 Put 75.00 9/11 No 0.20 0.21 0.20 -0.16 -44.45% 7,103 5,027 0.34 -0.23 6 56 None
META Options Chain 653.69 Put 652.50 9/11 No 9.70 9.85 9.72 +1.33 +15.86% 7,093 728 0.49 -0.59 13 74 None
STM Options Chain 51.55 Call 53.00 9/11 No 0.05 0.20 0.06 -0.29 -82.86% 7,090 7,634 0.72 0.19 12 53 None
AAL Options Chain 12.94 Put 12.50 9/18 No 0.22 0.24 0.23 +0.02 +9.53% 7,084 6,107 0.49 -0.34 6 38 None
GME Options Chain 19.89 Put 20.00 9/11 No 0.06 0.07 0.07 -0.31 -81.58% 7,078 1,541 0.56 -0.23 10 38 None
STM Options Chain 51.55 Call 55.00 9/11 No 0.00 0.05 0.05 -0.05 -50.00% 7,053 7,367 0.92 0.07 12 53 None
AMZN Options Chain 252.43 Put 247.50 9/11 No 0.50 0.51 0.50 -0.23 -31.51% 7,041 4,799 0.35 -0.19 9 61 None
BAC Options Chain 62.69 Call 63.00 9/11 No 0.15 0.17 0.15 -0.22 -59.46% 7,033 10,192 0.28 0.24 13 74 None
TSLA Options Chain 367.81 Call 375.00 9/18 No 5.65 5.75 5.65 -1.35 -19.29% 6,987 7,442 0.42 0.37 8 58 None
GOOGL Options Chain 330.65 Call 342.50 9/11 No 0.19 0.22 0.20 -0.28 -58.34% 6,948 7,745 0.37 0.07 11 65 None
CRWV Options Chain 94.94 Call 99.00 9/11 No 0.11 0.12 0.12 -0.92 -88.47% 6,947 1,658 1.16 0.07 3 21 None
NVDA Options Chain 223.67 Put 215.00 9/18 No 3.00 3.05 3.02 +1.29 +74.57% 6,916 22,165 0.35 -0.36 12 58 None
NVDA Options Chain 223.67 Put 225.00 9/11 No 6.95 7.00 7.00 +3.80 +118.75% 6,913 21,019 0.39 -0.90 12 58 None
INTC Options Chain 105.58 Call 120.00 9/18 No 0.23 0.25 0.23 -0.69 -75.00% 6,911 40,539 0.70 0.06 6 55 None
SPCX Options Chain 147.55 Call 152.50 9/18 No 3.15 3.25 3.20 +0.10 +3.23% 6,900 5,682 0.53 0.44 5 35 None
HOOD Options Chain 117.75 Call 115.00 9/11 No 1.44 1.48 1.46 -1.30 -47.11% 6,878 1,934 0.74 0.44 12 56 None
NOK Options Chain 10.76 Call 11.00 9/18 No 0.22 0.24 0.25 -0.08 -24.25% 6,875 133,032 0.59 0.38 11 45 None
SMCI Options Chain 38.93 Call 40.00 9/11 No 0.09 0.11 0.10 -0.40 -80.00% 6,858 16,110 0.84 0.16 14 48 None
AAL Options Chain 12.94 Put 12.00 10/16 No 0.36 0.37 0.35 +0.01 +2.95% 6,831 9,107 0.46 -0.28 6 38 None
CRWD Options Chain 207.80 Call 220.00 9/18 No 2.50 2.62 2.49 -0.06 -2.36% 6,830 2,885 0.53 0.27 8 41 None
INTC Options Chain 105.58 Put 98.00 9/11 No 0.39 0.40 0.40 +0.20 +100.00% 6,828 2,034 0.69 -0.19 6 55 None
BABA Options Chain 109.40 Put 118.00 9/11 No 8.85 9.95 9.08 +1.45 +19.01% 6,814 2,837 1.16 -0.99 10 60 None
MSFT Options Chain 491.65 Call 490.00 9/11 No 4.20 4.30 4.25 -1.35 -24.11% 6,811 1,836 0.32 0.62 14 72 None
AMZN Options Chain 252.43 Call 262.50 9/11 No 0.06 0.07 0.05 -0.17 -77.28% 6,801 8,909 0.43 0.03 9 61 None
OLED Options Chain 79.91 Call 90.00 9/18 No 0.30 0.75 0.40 -0.15 -27.28% 6,748 4,977 0.62 0.14 16 63 None
GOOGL Options Chain 330.65 Call 350.00 9/11 No 0.04 0.05 0.05 -0.17 -77.28% 6,747 9,017 0.44 0.01 11 65 None
TSLA Options Chain 367.81 Call 392.50 9/11 No 0.08 0.10 0.09 -0.30 -76.93% 6,734 9,083 0.62 0.02 8 58 None
MSTR Options Chain 132.70 Call 155.00 9/11 No 0.01 0.03 0.02 -0.10 -83.34% 6,726 8,909 1.27 0.00 4 53 None
AAPL Options Chain 315.34 Call 322.50 9/18 No 7.25 7.50 7.30 +4.30 +143.34% 6,700 1,966 0.28 0.60 9 65 None
NKE Options Chain 37.34 Call 37.00 9/11 No 0.20 0.22 0.21 -0.39 -65.00% 6,674 2,719 0.37 0.41 13 59 None
GRAB Options Chain 3.04 Put 3.00 10/16 No 0.17 0.18 0.17 -0.02 -10.53% 6,645 28,814 0.53 -0.43 13 29 None
CPNG Options Chain 14.76 Put 22.00 9/18 No 7.15 8.15 7.16 +0.01 +0.14% 6,628 2,512 3.03 -1.00 13 32 None
EXE Options Chain 96.62 Put 86.00 10/23 No 0.45 0.60 0.70 % 6,618 0 0.31 -0.09 3 21 None
SPCX Options Chain 147.55 Call 147.00 9/11 No 2.98 3.05 3.02 +0.09 +3.08% 6,610 5,016 0.63 0.74 5 35 None
NFLX Options Chain 82.83 Call 78.00 9/11 No 0.08 0.09 0.08 -0.12 -60.00% 6,576 6,211 0.38 0.11 6 56 None
AMD Options Chain 521.10 Put 505.00 9/11 No 5.65 5.95 5.97 +3.07 +105.87% 6,561 1,243 0.57 -0.49 11 61 None
CRWV Options Chain 94.94 Call 92.00 9/11 No 0.84 0.88 0.93 -3.18 -77.38% 6,557 1,196 1.03 0.38 3 21 None
AAPL Options Chain 315.34 Call 325.00 9/16 No 4.95 5.15 5.12 +3.29 +179.79% 6,556 2,503 0.27 0.52 9 65 None
SNDK Options Chain 1,763.99 Call 1,700.00 9/11 No 35.00 35.50 35.02 -45.59 -56.56% 6,541 1,064 0.73 0.57 3 22 None
RIOT Options Chain 22.07 Call 23.00 9/18 No 0.36 0.38 0.36 -0.38 -51.36% 6,527 19,596 0.79 0.28 6 44 None
HOOD Options Chain 117.75 Put 110.00 9/11 No 0.41 0.43 0.40 -0.35 -46.67% 6,510 4,034 0.75 -0.17 12 56 None
ORCL Options Chain 161.63 Call 180.00 9/18 Yes 3.35 3.40 3.35 -1.49 -30.79% 6,485 22,508 1.20 0.23 11 67 None
MRNA Options Chain 135.61 Call 155.00 9/11 No 0.03 0.08 0.05 -0.05 -50.00% 6,485 7,384 1.18 0.01 8 45 None
NVDA Options Chain 223.67 Put 200.00 9/18 No 0.47 0.48 0.47 +0.11 +30.56% 6,482 45,665 0.42 -0.05 12 58 None
TSLA Options Chain 367.81 Call 387.50 9/11 No 0.17 0.18 0.17 -0.48 -73.85% 6,463 5,399 0.57 0.04 8 58 None
SPCX Options Chain 147.55 Put 135.00 9/18 No 0.77 0.78 0.78 -0.29 -27.11% 6,455 21,706 0.57 -0.09 5 35 None
NVDA Options Chain 223.67 Call 222.50 9/14 No 1.04 1.05 1.04 % 6,440 0 0.28 0.27 12 58 None
AMD Options Chain 521.10 Put 500.00 9/11 No 3.60 3.80 3.75 +1.80 +92.31% 6,438 2,160 0.57 -0.36 11 61 None
SPCX Options Chain 147.55 Put 144.00 9/11 No 0.51 0.53 0.54 -0.66 -55.00% 6,422 3,355 0.66 -0.12 5 35 None
NVDA Options Chain 223.67 Put 217.50 9/14 No 2.30 2.32 2.26 % 6,418 0 0.29 -0.43 12 58 None
TSLA Options Chain 367.81 Put 345.00 9/11 No 0.16 0.17 0.17 -0.19 -52.78% 6,416 4,728 0.60 -0.04 8 58 None
INTC Options Chain 105.58 Call 95.00 9/11 No 6.30 6.45 6.21 -4.81 -43.65% 6,403 12,460 0.73 0.93 6 55 None
DAL Options Chain 78.50 Call 80.00 9/18 No 0.95 1.05 0.97 -0.54 -35.77% 6,398 3,196 0.38 0.35 13 67 None
ORCL Options Chain 161.63 Put 130.00 9/11 Yes 0.67 0.69 0.69 +0.28 +68.30% 6,365 4,078 2.34 -0.07 11 67 None
META Options Chain 653.69 Put 647.50 9/11 No 6.80 6.95 6.85 +0.61 +9.78% 6,341 590 0.49 -0.47 13 74 None
AAPL Options Chain 315.34 Call 342.50 9/11 No 0.02 0.03 0.02 -0.02 -50.00% 6,332 5,573 0.41 0.01 9 65 None
AAPL Options Chain 315.34 Call 315.00 9/14 No 10.35 12.00 11.55 +7.06 +157.24% 6,317 6,488 0.28 0.89 9 65 None
CRWV Options Chain 94.94 Call 93.00 9/11 No 0.62 0.66 0.65 -2.87 -81.54% 6,315 1,287 1.05 0.31 3 21 None
QCOM Options Chain 176.40 Call 185.00 9/11 No 0.42 0.45 0.45 -0.19 -29.69% 6,292 3,997 0.65 0.16 12 71 None
META Options Chain 653.69 Call 700.00 9/18 No 2.05 2.10 2.10 -1.50 -41.67% 6,237 16,554 0.41 0.11 13 74 None
MUFG Options Chain 23.42 Put 22.50 9/18 No 0.20 0.25 0.25 +0.14 +127.28% 6,233 39 0.41 -0.25 15 48 None
ORCL Options Chain 161.63 Call 200.00 9/11 Yes 0.65 0.67 0.66 -0.56 -45.91% 6,223 10,843 2.94 0.07 11 67 None
MU Options Chain 1,027.77 Call 1,025.00 9/11 No 1.98 2.03 2.09 -18.56 -89.88% 6,218 1,962 0.65 0.11 12 68 None
TTD Options Chain 13.88 Put 27.50 9/18 No 13.40 14.35 13.99 +0.24 +1.75% 6,214 2,736 4.14 -1.00 14 46 None
IBM Options Chain 239.94 Call 250.00 9/11 No 0.03 0.05 0.04 -0.72 -94.74% 6,210 5,685 0.53 0.03 13 73 None
TSLA Options Chain 367.81 Call 367.50 9/14 No 5.05 5.15 5.09 % 6,192 0 0.36 0.47 8 58 None
NU Options Chain 15.00 Call 16.00 9/18 No 0.08 0.11 0.09 -0.03 -25.00% 6,149 40,138 0.45 0.22 13 57 None
NBIS Options Chain 240.35 Put 220.00 9/11 No 1.39 1.47 1.45 +0.50 +52.64% 6,144 2,372 0.94 -0.22 3 22 None
TSLA Options Chain 367.81 Put 347.50 9/11 No 0.21 0.22 0.22 -0.24 -52.18% 6,139 2,246 0.57 -0.05 8 58 None
INTC Options Chain 105.58 Put 97.00 9/11 No 0.24 0.26 0.22 +0.09 +69.24% 6,123 1,249 0.71 -0.13 6 55 None
TSLA Options Chain 367.81 Call 395.00 9/11 No 0.06 0.07 0.07 -0.23 -76.67% 6,112 6,888 0.64 0.01 8 58 None
VRT Options Chain 262.89 Put 195.00 10/16 No 1.67 1.97 1.88 +0.86 +84.32% 6,074 877 0.60 -0.08 10 57 None
FRVO Options Chain 17.24 Call 17.50 9/18 No 0.50 0.60 0.58 -0.42 -42.00% 6,071 3,134 1.06 0.35 3 18 None
AAPL Options Chain 315.34 Call 327.50 9/14 No 2.64 2.73 2.67 % 6,070 0 0.25 0.41 9 65 None
SPCX Options Chain 147.55 Put 145.00 9/18 No 3.05 3.10 3.10 -0.73 -19.06% 6,065 18,702 0.54 -0.32 5 35 None
CRWV Options Chain 94.94 Call 94.00 9/11 No 0.46 0.49 0.55 -2.30 -80.71% 6,053 1,115 1.07 0.25 3 21 None
PLTR Options Chain 169.53 Put 167.50 9/11 No 2.68 2.72 2.80 +1.06 +60.92% 6,049 5,754 0.52 -0.62 12 52 None
WULF Options Chain 17.13 Call 20.00 9/25 No 0.16 0.19 0.18 -0.18 -50.00% 6,029 3,381 0.81 0.15 2 38 None
TEVA Options Chain 36.85 Call 37.00 9/18 No 0.34 0.40 0.37 -0.34 -47.89% 6,027 14,765 0.34 0.34 9 38 None
HPQ Options Chain 32.39 Put 31.00 10/16 No 1.06 1.12 1.11 -0.11 -9.02% 6,011 1,607 0.48 -0.31 10 46 None
CELH Options Chain 27.64 Put 35.00 9/18 No 7.85 8.45 8.13 +1.30 +19.04% 6,007 2,014 1.22 -1.00 7 45 None
OKLO Options Chain 42.57 Put 25.00 9/25 No 0.00 0.03 0.02 -0.03 -60.00% 6,004 72 1.07 0.00 3 20 None
MU Options Chain 1,027.77 Put 890.00 9/14 No 0.77 0.87 0.89 +0.25 +39.07% 5,998 2,085 0.53 -0.04 12 68 None
MU Options Chain 1,027.77 Put 970.00 9/11 No 7.25 7.40 7.35 +4.47 +155.21% 5,996 1,185 0.61 -0.36 12 68 None
ORCL Options Chain 161.63 Call 160.00 9/11 Yes 7.35 7.50 7.41 -2.94 -28.41% 5,969 4,993 2.82 0.46 11 67 None
WMT Options Chain 105.83 Call 110.00 9/11 No 0.00 0.02 0.01 -0.03 -75.00% 5,969 5,476 0.34 0.01 9 59 None
META Options Chain 653.69 Put 635.00 9/11 No 2.25 2.31 2.28 -0.26 -10.24% 5,968 688 0.48 -0.21 13 74 None
AGNC Options Chain 10.51 Put 10.00 9/25 No 0.07 0.10 0.08 +0.04 +100.00% 5,946 5,956 0.23 -0.28 18 61 None
IREN Options Chain 45.37 Call 55.00 10/02 No 0.82 0.87 0.88 -0.21 -19.27% 5,942 8,782 0.85 0.17 5 43 None
BRZE Options Chain 23.80 Put 22.50 9/18 No 0.20 0.25 0.20 -0.30 -60.00% 5,935 829 0.58 -0.21 8 40 None
NVDA Options Chain 223.67 Call 232.50 9/18 No 0.63 0.64 0.65 -1.02 -61.08% 5,912 8,230 0.35 0.12 12 58 None
AAPL Options Chain 315.34 Put 320.00 9/18 No 2.84 2.92 2.85 -5.30 -65.04% 5,907 6,389 0.28 -0.33 9 65 None
QCOM Options Chain 176.40 Call 200.00 9/11 No 0.01 0.02 0.01 -0.05 -83.34% 5,901 7,749 0.86 0.00 12 71 None
EXE Options Chain 96.62 Call 95.00 9/18 No 3.20 3.50 3.22 +0.32 +11.04% 5,884 10,880 0.31 0.72 3 21 None
CPRT Options Chain 32.60 Call 35.00 9/18 Yes 0.20 0.25 0.20 -0.10 -33.34% 5,880 5,270 0.63 0.15 15 59 None
BIDU Options Chain 92.03 Put 110.00 9/18 No 18.80 19.55 19.13 +1.15 +6.40% 5,877 2,213 1.02 -1.00 10 62 None
AVGO Options Chain 364.38 Put 360.00 9/11 No 2.20 2.32 2.22 -0.48 -17.78% 5,875 2,549 0.42 -0.38 10 65 None
AAPL Options Chain 315.34 Put 307.50 9/14 No 0.16 0.17 0.16 % 5,871 0 0.31 -0.02 9 65 None
MARA Options Chain 11.92 Put 11.00 9/11 No 0.04 0.05 0.04 -0.03 -42.86% 5,869 6,419 1.01 -0.11 5 40 None
DAL Options Chain 78.50 Call 81.00 9/11 No 0.05 0.09 0.06 -0.22 -78.58% 5,844 6,285 0.46 0.05 13 67 None
INTC Options Chain 105.58 Call 92.00 9/11 No 9.25 9.40 9.42 -4.98 -34.59% 5,844 6,971 1.07 0.98 6 55 None
QCOM Options Chain 176.40 Call 180.00 9/11 No 1.53 1.62 1.70 +0.05 +3.03% 5,841 4,624 0.63 0.42 12 71 None
DAL Options Chain 78.50 Call 82.00 9/11 No 0.00 0.04 0.02 -0.11 -84.62% 5,825 6,062 0.47 0.01 13 67 None
FCX Options Chain 76.52 Call 75.00 10/16 No 2.62 2.73 2.67 -2.83 -51.46% 5,822 14,857 0.48 0.38 9 59 None
ASPI Options Chain 3.82 Call 2.00 10/16 No 1.55 1.75 1.67 -0.15 -8.25% 5,821 19 1.51 0.99 7 20 None
DAL Options Chain 78.50 Call 79.00 9/18 No 1.27 1.42 1.39 -0.47 -25.27% 5,797 243 0.37 0.44 13 67 None
HOOD Options Chain 117.75 Put 81.00 9/25 No 0.04 0.07 0.05 0.00 0.00% 5,778 104 0.74 -0.01 12 56 None
COIN Options Chain 175.49 Call 175.00 9/18 No 6.00 6.35 6.14 -1.26 -17.03% 5,773 3,204 0.71 0.49 6 55 None
IBM Options Chain 239.94 Call 242.50 9/11 No 0.18 0.23 0.21 -2.10 -90.91% 5,763 1,272 0.46 0.18 13 73 None
META Options Chain 653.69 Call 690.00 9/11 No 0.15 0.19 0.19 -0.75 -79.79% 5,751 2,484 0.58 0.03 13 74 None
SNDK Options Chain 1,763.99 Put 1,700.00 9/11 No 19.30 19.90 19.30 +3.46 +21.85% 5,744 1,289 0.73 -0.43 3 22 None
INTC Options Chain 105.58 Put 100.00 9/18 No 3.00 3.10 2.99 +1.19 +66.12% 5,737 17,753 0.62 -0.42 6 55 None
AAPL Options Chain 315.34 Put 315.00 9/18 No 1.62 1.66 1.62 -3.78 -70.00% 5,720 7,169 0.28 -0.21 9 65 None
AGNC Options Chain 10.51 Call 11.00 9/18 No 0.00 0.03 0.01 -0.01 -50.00% 5,708 23,038 0.38 0.01 18 61 None
NVDA Options Chain 223.67 Put 212.50 9/18 No 2.19 2.20 2.19 +0.90 +69.77% 5,696 11,616 0.36 -0.29 12 58 None
MARA Options Chain 11.92 Call 11.50 9/11 No 0.33 0.35 0.34 -0.27 -44.27% 5,688 43,615 0.96 0.67 5 40 None
MSTR Options Chain 132.70 Call 142.00 9/11 No 0.16 0.20 0.18 -0.77 -81.06% 5,678 14,116 1.07 0.07 4 53 None
CPNG Options Chain 14.76 Put 23.00 9/18 No 8.15 9.15 8.15 +0.10 +1.25% 5,678 1,905 3.21 -1.00 13 32 None
AAPL Options Chain 315.34 Call 340.00 9/21 No 1.40 1.49 1.46 +0.88 +151.73% 5,670 218 0.26 0.17 9 65 None
NVDA Options Chain 223.67 Put 220.00 9/14 No 3.60 3.65 3.61 +1.89 +109.89% 5,662 3,919 0.29 -0.59 12 58 None
AMD Options Chain 521.10 Call 515.00 9/11 No 2.44 2.54 2.50 -9.00 -78.27% 5,660 2,047 0.56 0.26 11 61 None
SOFI Options Chain 17.33 Call 19.00 9/11 No 0.01 0.02 0.01 -0.01 -50.00% 5,656 32,983 0.95 0.01 11 46 None
NVDA Options Chain 223.67 Put 210.00 9/18 No 1.58 1.59 1.58 +0.65 +69.90% 5,645 46,724 0.36 -0.22 12 58 None
PCG Options Chain 14.83 Put 14.00 10/16 No 0.81 0.90 0.82 -0.05 -5.75% 5,637 17,183 0.52 -0.44 9 41 None
CIFR Options Chain 16.90 Call 18.00 9/18 No 0.33 0.37 0.36 -0.26 -41.94% 5,636 8,556 1.06 0.23 5 39 None
NVDA Options Chain 223.67 Call 230.00 9/14 No 0.16 0.17 0.17 -0.80 -82.48% 5,596 14,549 0.31 0.05 12 58 None
AAPL Options Chain 315.34 Call 345.00 9/11 No 0.00 0.01 0.01 -0.01 -50.00% 5,564 5,323 0.42 0.00 9 65 None
NFLX Options Chain 82.83 Call 77.00 9/18 No 1.04 1.06 1.06 -0.12 -10.17% 5,534 7,628 0.32 0.41 6 56 None
NVDA Options Chain 223.67 Call 227.50 9/18 No 1.35 1.36 1.35 -1.81 -57.28% 5,534 13,628 0.34 0.23 12 58 None
PGY Options Chain 21.60 Call 25.00 9/18 No 0.00 0.10 0.05 -0.07 -58.34% 5,527 9,688 0.89 0.04 3 18 None
CZR Options Chain 29.64 Call 30.00 9/25 No 0.00 0.17 0.05 -0.03 -37.50% 5,519 690 0.12 0.34 7 39 None
SKHY Options Chain 196.68 Put 180.00 9/11 No 0.26 0.28 0.26 -0.09 -25.72% 5,506 3,886 0.75 -0.08 3 22 None
AAPL Options Chain 315.34 Call 327.50 9/18 No 4.60 4.70 4.70 +2.95 +168.58% 5,502 3,135 0.28 0.45 9 65 None
TSLA Options Chain 367.81 Call 370.00 9/14 No 4.00 4.10 4.04 -1.66 -29.13% 5,480 2,755 0.36 0.40 8 58 None
SOFI Options Chain 17.33 Put 13.00 9/18 No 0.00 0.01 0.01 -0.01 -50.00% 5,458 8,102 0.89 0.00 11 46 None
TSLA Options Chain 367.81 Put 365.00 9/18 No 8.10 8.20 8.15 -0.10 -1.22% 5,447 3,601 0.41 -0.46 8 58 None
MSFT Options Chain 491.65 Put 485.00 9/11 No 1.20 1.26 1.23 -0.62 -33.52% 5,428 3,152 0.34 -0.20 14 72 None
SOFI Options Chain 17.33 Call 19.00 9/18 No 0.08 0.09 0.08 -0.05 -38.47% 5,414 37,404 0.53 0.13 11 46 None
PLTR Options Chain 169.53 Call 172.50 9/18 No 2.22 2.31 2.25 -1.65 -42.31% 5,398 3,128 0.47 0.30 12 52 None
UBER Options Chain 71.08 Call 72.00 9/18 No 1.89 1.96 1.88 +0.67 +55.38% 5,398 516 0.38 0.58 11 62 None
MSTR Options Chain 132.70 Call 130.00 9/11 No 2.20 2.32 2.30 -2.70 -54.00% 5,389 1,254 0.85 0.52 4 53 None
CIFR Options Chain 16.90 Call 19.00 9/25 No 0.36 0.44 0.42 -0.28 -40.00% 5,387 518 1.00 0.23 5 39 None
MSFT Options Chain 491.65 Call 497.50 9/11 No 1.26 1.35 1.30 -1.03 -44.21% 5,385 918 0.32 0.29 14 72 None
CRWV Options Chain 94.94 Call 90.00 9/11 No 1.50 1.53 1.51 -4.14 -73.28% 5,385 2,624 1.02 0.54 3 21 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
PFE Options Chain 27.78 Put 25.00 9/18 No 0.01 0.02 0.01 0.00 0.00% 5,353 47,408 0.34 -0.01 9 58 None
UBER Options Chain 71.08 Call 80.00 9/18 No 0.11 0.13 0.11 +0.03 +37.50% 5,353 28,263 0.42 0.07 11 62 None
AAPL Options Chain 315.34 Put 325.00 9/14 No 2.93 2.98 2.97 -7.23 -70.89% 5,353 201 0.24 -0.48 9 65 None
NVDA Options Chain 223.67 Put 220.00 9/18 No 5.30 5.35 5.32 +2.17 +68.89% 5,347 23,079 0.34 -0.54 12 58 None
SOFI Options Chain 17.33 Put 17.00 9/11 No 0.10 0.11 0.11 -0.03 -21.43% 5,342 16,844 0.51 -0.28 11 46 None
CE Options Chain 44.45 Call 50.00 10/16 No 1.10 1.35 1.12 +0.32 +40.00% 5,339 309 0.45 0.32 9 49 None
SPCX Options Chain 147.55 Call 170.00 9/11 No 0.01 0.02 0.02 -0.01 -33.34% 5,337 7,593 0.88 0.00 5 35 None
SPCX Options Chain 147.55 Call 148.00 9/11 No 2.39 2.42 2.42 +0.03 +1.26% 5,336 3,737 0.63 0.67 5 35 None
COIN Options Chain 175.49 Call 187.50 9/11 No 0.20 0.25 0.24 -0.62 -72.10% 5,327 6,914 0.99 0.07 6 55 None
AAPL Options Chain 315.34 Put 320.00 9/25 No 4.20 4.40 4.35 -5.00 -53.48% 5,312 549 0.26 -0.35 9 65 None
SPCX Options Chain 147.55 Call 175.00 9/18 No 0.21 0.23 0.23 -0.02 -8.00% 5,311 25,402 0.60 0.04 5 35 None
ORCL Options Chain 161.63 Call 190.00 9/11 Yes 1.26 1.29 1.29 -0.90 -41.10% 5,307 9,639 2.91 0.12 11 67 None
BABA Options Chain 109.40 Put 100.00 10/16 No 1.76 1.89 1.84 +0.12 +6.98% 5,306 10,486 0.40 -0.22 10 60 None
ONDS Options Chain 7.29 Call 7.50 9/11 No 0.06 0.07 0.07 -0.03 -30.00% 5,284 5,299 0.76 0.35 9 38 None
META Options Chain 653.69 Put 620.00 9/11 No 0.41 0.43 0.43 -0.25 -36.77% 5,283 2,180 0.51 -0.05 13 74 None
PLTR Options Chain 169.53 Call 177.50 9/18 No 1.17 1.22 1.22 -1.08 -46.96% 5,282 3,306 0.48 0.18 12 52 None
MARA Options Chain 11.92 Put 11.50 9/11 No 0.16 0.18 0.17 -0.01 -5.56% 5,280 3,829 1.00 -0.33 5 40 None
AMC Options Chain 2.48 Call 3.00 9/18 No 0.01 0.02 0.02 -0.01 -33.34% 5,273 58,103 1.19 0.05 7 30 None
MU Options Chain 1,027.77 Call 1,040.00 9/11 No 0.93 0.97 0.95 -12.95 -93.17% 5,263 1,645 0.67 0.06 12 68 None
BABA Options Chain 109.40 Call 115.00 9/11 No 0.05 0.06 0.05 -0.09 -64.29% 5,263 7,148 0.57 0.04 10 60 None
TSLA Options Chain 367.81 Put 130.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 5,262 1,475 1.58 0.00 8 58 None
NLY Options Chain 22.61 Put 21.00 10/16 No 0.32 0.37 0.35 +0.19 +118.75% 5,252 8,267 0.22 -0.15 16 69 None
VEL Options Chain 18.11 Put 20.00 9/18 No 1.75 2.20 1.80 -0.10 -5.27% 5,250 5,250 0.02 -0.79 12 52 None
PLTR Options Chain 169.53 Call 180.00 9/11 No 0.05 0.06 0.05 -0.24 -82.76% 5,249 18,621 0.73 0.02 12 52 None
AAPL Options Chain 315.34 Put 327.50 9/11 No 3.10 3.20 3.10 -9.41 -75.22% 5,236 739 0.32 -0.65 9 65 None
AGNC Options Chain 10.51 Put 10.50 9/18 No 0.28 0.33 0.30 +0.18 +150.00% 5,235 20,072 0.23 -0.76 18 61 None
INTC Options Chain 105.58 Put 80.00 9/18 No 0.12 0.13 0.13 +0.05 +62.50% 5,230 30,271 0.81 -0.02 6 55 None
GOOGL Options Chain 330.65 Call 340.00 9/18 No 2.90 3.00 2.95 -0.05 -1.67% 5,228 10,576 0.30 0.31 11 65 None
AGNC Options Chain 10.51 Put 10.50 9/11 No 0.25 0.27 0.25 +0.19 +316.67% 5,222 11,107 0.20 -1.00 18 61 None
NVDA Options Chain 223.67 Call 220.00 9/16 No 2.93 2.95 2.91 -3.27 -52.92% 5,221 408 0.33 0.44 12 58 None
HOOD Options Chain 117.75 Call 116.00 9/11 No 1.09 1.12 1.11 -1.22 -52.37% 5,217 1,940 0.76 0.36 12 56 None