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
NVDA Options Chain 226.15 Call 225.00 8/31 Yes 0.18 0.20 0.18 -4.52 -96.17% 121,364 14,814 0.26 0.09 18 63 None
NVDA Options Chain 226.15 Call 225.00 9/04 Yes 1.44 1.48 1.46 -5.04 -77.54% 105,775 60,417 0.34 0.25 18 63 None
NVDA Options Chain 226.15 Call 220.00 8/31 Yes 0.98 1.02 1.01 -7.89 -88.66% 92,918 7,133 0.25 0.32 18 63 None
NVDA Options Chain 226.15 Call 390.00 8/31 Yes 0.00 0.01 0.01 0.00 0.00% 84,166 5,308 2.02 0.00 18 63 None
NVDA Options Chain 226.15 Put 190.00 9/04 Yes 0.14 0.16 0.15 +0.01 +7.15% 80,374 71,814 0.52 0.00 18 63 None
NVDA Options Chain 226.15 Call 230.00 9/04 Yes 0.68 0.71 0.69 -3.26 -82.54% 78,362 34,915 0.35 0.13 18 63 None
NVDA Options Chain 226.15 Call 240.00 9/09 Yes 0.37 0.40 0.39 -1.41 -78.34% 72,304 13,035 0.35 0.05 18 63 None
NVDA Options Chain 226.15 Call 230.00 8/31 Yes 0.05 0.06 0.05 -1.99 -97.55% 69,647 19,414 0.31 0.02 18 63 None
NVDA Options Chain 226.15 Put 200.00 10/02 Yes 2.52 2.62 2.54 +0.94 +58.75% 66,511 1,453 0.34 -0.19 18 63 None
NVDA Options Chain 226.15 Call 227.50 8/31 Yes 0.08 0.10 0.09 -3.09 -97.17% 61,692 4,043 0.28 0.04 18 63 None
NVDA Options Chain 226.15 Put 220.00 8/31 Yes 3.35 3.55 3.40 +2.69 +378.88% 57,764 5,363 0.25 -0.68 18 63 None
NVDA Options Chain 226.15 Call 222.50 8/31 Yes 0.42 0.45 0.43 -6.30 -93.62% 55,968 5,528 0.25 0.18 18 63 None
PCG Options Chain 16.60 Call 17.50 9/18 No 0.52 0.70 0.60 -0.56 -48.28% 44,660 543 0.60 0.36 9 50 None
AI Options Chain 10.27 Call 11.00 9/04 Yes 0.51 0.56 0.50 +0.02 +4.17% 41,146 1,981 1.24 0.44 9 25 None
AI Options Chain 10.27 Call 10.50 9/04 Yes 0.71 0.76 0.75 +0.15 +25.00% 40,859 1,899 1.22 0.55 9 25 None
CORZ Options Chain 17.59 Call 27.00 12/18 No 0.34 0.70 0.50 -0.30 -37.50% 40,000 143 0.74 0.17 5 29 None
NVDA Options Chain 226.15 Call 220.00 9/04 Yes 2.94 2.99 2.97 -6.83 -69.70% 39,783 18,428 0.33 0.42 18 63 None
NVDA Options Chain 226.15 Put 215.00 8/31 Yes 0.94 0.98 0.94 +0.65 +224.14% 38,827 5,615 0.26 -0.28 18 63 None
NVDA Options Chain 226.15 Put 217.50 8/31 Yes 1.89 1.99 1.89 +1.46 +339.54% 37,912 2,423 0.25 -0.48 18 63 None
TSLA Options Chain 348.75 Call 350.00 8/31 No 2.53 2.60 2.55 -5.05 -66.45% 36,836 2,677 0.26 0.43 8 58 None
NVDA Options Chain 226.15 Call 237.50 9/04 Yes 0.26 0.28 0.26 -1.47 -84.98% 32,448 7,703 0.39 0.04 18 63 None
AAPL Options Chain 314.94 Call 320.00 8/31 No 1.40 1.58 1.40 +0.60 +75.00% 32,256 4,387 0.15 0.47 9 65 None
NVDA Options Chain 226.15 Call 225.00 9/02 Yes 0.86 0.90 0.86 -4.99 -85.30% 32,200 18,226 0.32 0.20 18 63 None
AMZN Options Chain 256.31 Call 267.50 8/31 No 1.35 1.43 1.40 +1.24 +775.00% 32,175 860 0.19 0.41 9 61 None
NVDA Options Chain 226.15 Call 240.00 9/04 Yes 0.20 0.21 0.21 -1.00 -82.65% 32,070 41,678 0.40 0.02 18 63 None
SMCI Options Chain 38.16 Call 41.00 9/04 No 0.31 0.34 0.33 -0.44 -57.15% 31,643 4,356 0.72 0.17 19 57 None
WULF Options Chain 15.35 Call 22.00 10/16 No 0.36 0.44 0.39 -0.26 -40.00% 31,156 9,514 0.88 0.17 2 38 None
NVDA Options Chain 226.15 Call 227.50 9/04 Yes 0.98 1.01 1.00 -4.21 -80.81% 31,041 9,329 0.34 0.18 18 63 None
MARA Options Chain 11.89 Put 11.50 9/04 No 0.93 1.05 0.87 +0.41 +89.13% 30,987 5,277 0.81 -0.72 3 40 None
NVDA Options Chain 226.15 Call 235.00 9/04 Yes 0.35 0.37 0.36 -1.89 -84.00% 30,532 137,917 0.37 0.06 18 63 None
CIFR Options Chain 16.77 Call 25.00 11/20 No 0.74 0.86 0.80 -0.48 -37.50% 30,373 5,920 1.03 0.23 5 39 None
SMCI Options Chain 38.16 Call 38.50 9/04 No 0.81 0.89 0.85 -0.81 -48.80% 30,247 1,064 0.70 0.37 19 57 None
MARA Options Chain 11.89 Call 11.00 9/04 No 0.33 0.34 0.33 -0.78 -70.27% 30,031 3,636 0.77 0.43 3 40 None
CORZ Options Chain 17.59 Call 30.00 11/20 No 0.19 0.20 0.19 -0.19 -50.00% 30,007 31,110 0.77 0.08 5 29 None
NVDA Options Chain 226.15 Put 225.00 8/31 Yes 7.45 7.80 7.65 +5.86 +327.38% 29,922 6,349 0.27 -0.91 18 63 None
AAPL Options Chain 314.94 Put 210.00 9/02 No 0.00 0.01 0.01 0.00 0.00% 28,001 1 1.18 0.00 9 65 None
NVDA Options Chain 226.15 Call 230.00 9/18 Yes 2.40 2.44 2.41 -4.24 -63.76% 27,792 54,661 0.32 0.25 18 63 None
NVDA Options Chain 226.15 Call 217.50 8/31 Yes 2.00 2.04 2.02 -9.23 -82.05% 27,700 1,759 0.25 0.52 18 63 None
TSLA Options Chain 348.75 Call 360.00 8/31 No 0.34 0.37 0.35 -2.37 -87.14% 27,543 2,678 0.27 0.09 8 58 None
AMZN Options Chain 256.31 Call 265.00 8/31 No 2.63 2.80 2.70 +2.40 +800.00% 27,307 2,513 0.20 0.62 9 61 None
SOFI Options Chain 19.16 Call 19.00 9/04 No 0.16 0.17 0.17 -0.51 -75.00% 27,202 10,168 0.41 0.34 10 50 None
NVDA Options Chain 226.15 Call 222.50 9/04 Yes 2.07 2.13 2.10 -6.15 -74.55% 27,141 4,764 0.33 0.33 18 63 None
NVDA Options Chain 226.15 Call 232.50 8/31 Yes 0.04 0.06 0.06 -1.22 -95.32% 27,098 5,097 0.36 0.01 18 63 None
TSLA Options Chain 348.75 Call 355.00 8/31 No 1.01 1.06 1.06 -3.64 -77.45% 26,975 2,521 0.26 0.21 8 58 None
AMZN Options Chain 256.31 Put 265.00 8/31 No 1.24 1.29 1.28 -8.25 -86.57% 26,749 138 0.20 -0.38 9 61 None
NVDA Options Chain 226.15 Put 135.00 8/31 Yes 0.00 0.01 0.01 0.00 0.00% 26,641 145 1.77 0.00 18 63 None
NVDA Options Chain 226.15 Put 207.50 9/04 Yes 0.81 0.85 0.83 +0.44 +112.83% 26,257 1,597 0.35 -0.15 18 63 None
NVDA Options Chain 226.15 Call 235.00 8/31 Yes 0.04 0.05 0.04 -0.74 -94.88% 26,099 13,616 0.39 0.00 18 63 None
TSLA Options Chain 348.75 Call 347.50 8/31 No 3.70 3.85 3.85 -5.49 -58.78% 26,058 513 0.26 0.56 8 58 None
TSLA Options Chain 348.75 Put 350.00 8/31 No 3.65 3.85 3.85 +1.15 +42.60% 25,539 1,451 0.23 -0.57 8 58 None
TSLA Options Chain 348.75 Call 352.50 8/31 No 1.62 1.68 1.61 -4.34 -72.95% 25,335 1,086 0.26 0.31 8 58 None
AAPL Options Chain 314.94 Call 322.50 8/31 No 0.55 0.69 0.69 +0.24 +53.34% 25,298 2,478 0.15 0.26 9 65 None
AI Options Chain 10.27 Call 11.50 9/04 Yes 0.36 0.40 0.38 +0.06 +18.75% 25,152 20,738 1.25 0.34 9 25 None
TSLA Options Chain 348.75 Put 347.50 8/31 No 2.49 2.57 2.57 +0.58 +29.15% 24,984 1,189 0.24 -0.44 8 58 None
MRVL Options Chain 222.62 Put 165.00 10/16 Yes 2.17 2.35 2.28 +0.18 +8.58% 24,806 7,197 0.62 -0.09 12 62 None
NVDA Options Chain 226.15 Put 195.00 9/04 Yes 0.18 0.20 0.20 +0.04 +25.00% 24,549 5,101 0.45 -0.01 18 63 None
NVDA Options Chain 226.15 Put 220.00 9/04 Yes 5.10 5.40 5.25 +3.44 +190.06% 24,512 14,613 0.33 -0.58 18 63 None
INTC Options Chain 91.13 Call 110.00 10/02 No 1.31 1.36 1.32 -0.71 -34.98% 24,238 540 0.61 0.16 6 54 None
NVDA Options Chain 226.15 Call 225.00 9/18 Yes 3.70 3.80 3.73 -5.32 -58.79% 23,992 45,851 0.32 0.34 18 63 None
NVDA Options Chain 226.15 Call 250.00 9/18 Yes 0.41 0.43 0.42 -0.92 -68.66% 23,675 86,828 0.35 0.07 18 63 None
SPCX Options Chain 141.50 Call 150.00 9/04 No 0.97 0.98 0.98 -0.30 -23.44% 23,582 17,814 0.47 0.20 5 35 None
MARA Options Chain 11.89 Put 12.50 9/04 No 1.48 2.18 1.85 +0.83 +81.38% 23,501 23,600 1.63 -0.89 3 40 None
NVDA Options Chain 226.15 Call 220.00 9/18 Yes 5.60 5.70 5.65 -6.69 -54.22% 23,339 46,198 0.32 0.46 18 63 None
ETH Options Chain 23.86 Call 20.50 9/18 No 2.50 3.30 3.15 % 23,266 0 0.66 0.86 3 19 None
NVDA Options Chain 226.15 Call 240.00 9/18 Yes 0.95 0.99 0.97 -2.08 -68.20% 23,132 63,640 0.33 0.14 18 63 None
NVDA Options Chain 226.15 Put 222.50 8/31 Yes 4.25 5.55 5.15 +3.99 +343.97% 22,525 1,980 0.25 -0.82 18 63 None
NVDA Options Chain 226.15 Put 210.00 9/04 Yes 1.23 1.28 1.26 +0.74 +142.31% 22,445 9,425 0.34 -0.21 18 63 None
SOFI Options Chain 19.16 Call 20.00 9/18 No 0.25 0.26 0.25 -0.36 -59.02% 22,321 47,013 0.46 0.25 10 50 None
PCG Options Chain 16.60 Call 18.00 9/04 No 0.18 0.28 0.23 -0.40 -63.50% 22,208 2,403 0.75 0.22 9 50 None
AMZN Options Chain 256.31 Call 270.00 9/04 No 2.53 2.69 2.57 +1.95 +314.52% 22,191 6,880 0.27 0.37 9 61 None
NVDA Options Chain 226.15 Put 210.00 8/31 Yes 0.22 0.24 0.23 +0.08 +53.34% 22,182 9,333 0.29 -0.14 18 63 None
NVDA Options Chain 226.15 Call 240.00 10/16 Yes 3.60 3.70 3.65 -3.37 -48.01% 22,050 28,934 0.34 0.24 18 63 None
TSLA Options Chain 348.75 Call 350.00 9/04 No 6.55 6.65 6.56 -4.49 -40.64% 21,821 3,203 0.37 0.48 8 58 None
AAPL Options Chain 314.94 Call 325.00 8/31 No 0.25 0.28 0.27 +0.05 +22.73% 21,611 3,280 0.16 0.13 9 65 None
WULF Options Chain 15.35 Call 18.00 10/16 No 0.93 1.02 1.00 -0.52 -34.22% 21,603 5,700 0.82 0.36 2 38 None
TSLA Options Chain 348.75 Put 130.00 9/04 No 0.00 0.01 0.01 0.00 0.00% 21,356 1,000 2.22 0.00 8 58 None
MSTR Options Chain 139.11 Call 142.00 9/04 No 0.98 1.05 1.02 -3.83 -78.97% 21,296 6,140 0.74 0.16 4 53 None
CVX Options Chain 199.86 Call 225.00 9/11 No 0.05 0.10 0.07 -0.01 -12.50% 20,699 63 0.26 0.02 11 69 None
NVDA Options Chain 226.15 Call 220.00 9/02 Yes 2.18 2.24 2.20 -7.10 -76.35% 20,653 3,836 0.32 0.40 18 63 None
AGNC Options Chain 10.94 Put 10.50 9/18 No 0.05 0.15 0.11 +0.01 +10.00% 20,605 591 0.21 -0.16 11 51 None
AI Options Chain 10.27 Call 10.00 9/04 Yes 0.95 1.07 1.01 +0.21 +26.25% 20,597 20,982 1.23 0.65 9 25 None
NVDA Options Chain 226.15 Put 215.00 9/04 Yes 2.70 2.77 2.73 +1.77 +184.38% 20,479 6,038 0.33 -0.38 18 63 None
NVDA Options Chain 226.15 Call 232.50 9/04 Yes 0.48 0.50 0.50 -2.48 -83.23% 20,057 29,114 0.36 0.09 18 63 None
TSLA Options Chain 348.75 Call 360.00 9/04 No 2.97 3.05 3.00 -3.25 -52.00% 19,925 8,859 0.37 0.26 8 58 None
MU Options Chain 919.70 Put 535.00 9/04 No 0.02 0.05 0.03 -0.02 -40.00% 19,859 62 1.31 0.00 18 75 None
MSTR Options Chain 139.11 Call 137.00 9/04 No 1.68 1.78 1.75 -4.77 -73.16% 19,515 673 0.71 0.25 4 53 None
TSLA Options Chain 348.75 Put 345.00 8/31 No 1.58 1.64 1.61 +0.23 +16.67% 19,294 2,684 0.24 -0.33 8 58 None
AAPL Options Chain 314.94 Put 215.00 9/02 No 0.00 0.02 0.01 % 19,000 0 1.11 0.00 9 65 None
NVDA Options Chain 226.15 Put 200.00 9/04 Yes 0.28 0.30 0.30 +0.07 +30.44% 18,873 11,977 0.39 -0.04 18 63 None
MARA Options Chain 11.89 Call 12.00 9/04 No 0.11 0.12 0.11 -0.46 -80.71% 18,584 29,989 0.84 0.18 3 40 None
NVDA Options Chain 226.15 Call 242.50 9/04 Yes 0.15 0.17 0.17 -0.70 -80.46% 18,578 21,768 0.42 0.01 18 63 None
AAPL Options Chain 314.94 Put 320.00 8/31 No 1.83 1.96 1.83 -4.83 -72.53% 18,475 71 0.15 -0.53 9 65 None
SOFI Options Chain 19.16 Call 20.00 9/04 No 0.06 0.07 0.07 -0.21 -75.00% 18,311 22,381 0.50 0.20 10 50 None
AMZN Options Chain 256.31 Call 260.00 8/31 No 6.45 7.00 6.89 +5.85 +562.50% 18,156 3,931 0.22 0.89 9 61 None
AAPL Options Chain 314.94 Put 317.50 8/31 No 0.75 0.90 0.85 -3.22 -79.12% 18,058 83 0.14 -0.32 9 65 None
TSLA Options Chain 348.75 Call 365.00 8/31 No 0.12 0.13 0.12 -1.36 -91.90% 17,994 1,887 0.28 0.04 8 58 None
PCG Options Chain 16.60 Put 17.50 9/04 No 1.10 1.87 1.55 +1.10 +244.45% 17,956 10,660 1.04 -0.69 9 50 None
AMZN Options Chain 256.31 Put 260.00 8/31 No 0.22 0.24 0.23 -4.43 -95.07% 17,906 1,012 0.21 -0.11 9 61 None
AMZN Options Chain 256.31 Call 270.00 8/31 No 0.63 0.72 0.64 +0.53 +481.82% 17,851 2,170 0.20 0.24 9 61 None
MSFT Options Chain 503.09 Call 510.00 10/16 No 21.80 22.70 22.35 +4.00 +21.80% 17,849 33,339 0.25 0.58 14 72 None
SPCX Options Chain 141.50 Call 145.00 9/04 No 2.17 2.24 2.21 -0.25 -10.17% 17,751 22,568 0.46 0.37 5 35 None
MSFT Options Chain 503.09 Call 545.00 10/16 No 7.75 8.50 8.25 +1.50 +22.23% 17,459 2,091 0.24 0.29 14 72 None
MARA Options Chain 11.89 Call 11.50 9/04 No 0.19 0.20 0.20 -0.62 -75.61% 17,457 1,783 0.80 0.28 3 40 None
SIRI Options Chain 28.50 Call 29.00 9/04 No 0.25 0.35 0.27 -0.07 -20.59% 17,430 116 0.29 0.37 11 60 None
SIRI Options Chain 28.50 Call 29.50 9/04 No 0.11 0.16 0.14 -0.03 -17.65% 17,326 144 0.27 0.23 11 60 None
MSFT Options Chain 503.09 Call 595.00 10/16 No 1.38 1.70 1.56 +0.39 +33.34% 17,307 234 0.25 0.07 14 72 None
MU Options Chain 919.70 Put 600.00 9/04 No 0.04 0.10 0.07 -0.01 -12.50% 17,120 472 1.12 0.00 18 75 None
SPCX Options Chain 141.50 Call 150.00 9/18 No 3.25 3.35 3.30 -0.35 -9.59% 17,063 47,275 0.48 0.33 5 35 None
NVDA Options Chain 226.15 Call 230.00 9/02 Yes 0.34 0.36 0.35 -2.83 -89.00% 16,975 4,834 0.34 0.09 18 63 None
CIFR Options Chain 16.77 Call 19.00 11/20 No 1.68 1.82 1.77 -0.83 -31.93% 16,800 3,107 1.01 0.42 5 39 None
NVDA Options Chain 226.15 Call 250.00 10/16 Yes 2.07 2.12 2.09 -2.26 -51.96% 16,781 67,263 0.34 0.15 18 63 None
AAPL Options Chain 314.94 Call 325.00 9/04 No 1.77 1.90 1.79 +0.67 +59.83% 16,723 7,233 0.21 0.30 9 65 None
AMD Options Chain 474.29 Put 410.00 10/02 No 6.35 7.15 6.55 -0.63 -8.78% 16,694 224 0.48 -0.17 11 61 None
NVDA Options Chain 226.15 Put 180.00 9/04 Yes 0.09 0.10 0.09 +0.02 +28.58% 16,572 5,744 0.63 0.00 18 63 None
NVDA Options Chain 226.15 Call 230.00 9/11 Yes 1.45 1.50 1.50 -3.70 -71.16% 16,551 10,029 0.32 0.19 18 63 None
AMD Options Chain 474.29 Put 400.00 9/04 No 0.30 0.40 0.37 -0.13 -26.00% 16,533 17,272 0.58 -0.02 11 61 None
NVDA Options Chain 226.15 Call 227.50 9/02 Yes 0.53 0.57 0.56 -3.88 -87.39% 16,530 2,080 0.33 0.14 18 63 None
MSTR Options Chain 139.11 Call 130.00 9/04 No 3.60 3.70 3.69 -6.83 -64.93% 16,493 2,321 0.68 0.43 4 53 None
TSLA Options Chain 348.75 Call 357.50 8/31 No 0.60 0.64 0.62 -2.98 -82.78% 16,451 1,096 0.26 0.13 8 58 None
INTC Options Chain 91.13 Call 120.00 9/18 No 0.21 0.22 0.21 -0.19 -47.50% 16,412 46,582 0.66 0.04 6 54 None
TSLA Options Chain 348.75 Call 345.00 8/31 No 5.25 5.55 5.25 -5.91 -52.96% 16,409 891 0.27 0.67 8 58 None
PCG Options Chain 16.60 Call 20.00 9/18 No 0.07 0.17 0.17 -0.10 -37.04% 16,304 128,633 0.59 0.12 9 50 None
AAPL Options Chain 314.94 Call 350.00 9/18 No 0.51 0.56 0.54 +0.13 +31.71% 16,209 34,946 0.24 0.07 9 65 None
PLTR Options Chain 184.88 Call 190.00 9/04 No 2.83 2.90 2.87 -0.63 -18.00% 16,038 13,336 0.43 0.38 11 52 None
MSTR Options Chain 139.11 Put 70.00 9/04 No 0.02 0.03 0.02 -0.01 -33.34% 15,674 6,445 1.63 0.00 4 53 None
PDD Options Chain 85.69 Put 65.00 12/18 No 0.53 0.85 0.80 -0.05 -5.89% 15,581 1,941 0.39 -0.08 13 56 None
MSTR Options Chain 139.11 Call 135.00 9/04 No 2.10 2.25 2.16 -5.44 -71.58% 15,484 7,065 0.70 0.30 4 53 None
AAPL Options Chain 314.94 Call 320.00 9/04 No 3.65 3.85 3.80 +1.53 +67.41% 15,445 12,408 0.22 0.50 9 65 None
COIN Options Chain 191.22 Call 200.00 9/04 No 0.93 0.98 0.96 -3.43 -78.14% 15,436 2,744 0.67 0.12 7 55 None
MSTR Options Chain 139.11 Call 136.00 9/04 No 1.87 2.00 1.90 -5.10 -72.86% 15,409 406 0.70 0.27 4 53 None
AMZN Options Chain 256.31 Call 275.00 9/04 No 1.21 1.26 1.23 +0.92 +296.78% 15,380 3,937 0.28 0.22 9 61 None
CORZ Options Chain 17.59 Call 21.00 11/20 No 0.84 1.20 1.00 -0.55 -35.49% 15,224 15,430 0.74 0.32 5 29 None
SOLS Options Chain 62.19 Put 55.00 10/16 No 1.15 1.50 1.33 -2.67 -66.75% 15,095 6 0.53 -0.18 3 21 None
CORZ Options Chain 17.59 Call 18.00 12/18 No 2.14 2.35 2.09 -0.92 -30.57% 15,016 331 0.75 0.51 5 29 None
CORZ Options Chain 17.59 Put 15.00 10/02 No 0.45 0.84 0.69 +0.08 +13.12% 14,839 83 0.66 -0.28 5 29 None
SMCI Options Chain 38.16 Call 39.00 9/04 No 0.68 0.75 0.68 -0.75 -52.45% 14,751 2,920 0.70 0.32 19 57 None
NKE Options Chain 38.47 Call 40.00 10/16 Yes 2.17 2.18 2.17 +0.49 +29.17% 14,694 7,611 0.42 0.49 14 59 None
SPCX Options Chain 141.50 Call 142.00 9/04 No 3.35 3.45 3.45 -0.20 -5.48% 14,670 2,470 0.46 0.49 5 35 None
NKE Options Chain 38.47 Call 40.00 9/04 No 0.34 0.35 0.34 +0.20 +142.86% 14,605 6,723 0.30 0.34 14 59 None
NVDA Options Chain 226.15 Call 237.50 8/31 Yes 0.03 0.05 0.04 -0.42 -91.31% 14,585 2,648 0.43 0.00 18 63 None
AVGO Options Chain 370.92 Call 370.00 9/04 Yes 14.25 14.60 14.49 -2.81 -16.25% 14,319 11,371 0.74 0.51 10 62 None
AAPL Options Chain 314.94 Call 330.00 9/04 No 0.72 0.77 0.74 +0.21 +39.63% 14,299 9,727 0.22 0.15 9 65 None
AAPL Options Chain 314.94 Call 317.50 8/31 No 2.77 3.10 3.05 +1.65 +117.86% 14,265 2,342 0.15 0.68 9 65 None
SPCX Options Chain 141.50 Call 140.00 9/04 No 4.35 4.55 4.43 -0.22 -4.74% 14,232 6,796 0.46 0.58 5 35 None
PCG Options Chain 16.60 Put 16.00 9/04 No 0.26 0.37 0.35 +0.28 +400.00% 14,211 1,116 0.63 -0.31 9 50 None
MSTR Options Chain 139.11 Put 80.00 9/11 No 0.08 0.14 0.13 0.00 0.00% 14,210 2,323 1.09 -0.01 4 53 None
CIFR Options Chain 16.77 Put 16.00 9/04 No 1.19 1.30 1.25 +0.67 +115.52% 14,208 1,252 0.88 -0.64 5 39 None
TSLA Options Chain 348.75 Put 355.00 8/31 No 7.10 7.45 7.10 +2.25 +46.40% 14,189 864 0.24 -0.79 8 58 None
AAPL Options Chain 314.94 Put 322.50 8/31 No 3.40 3.65 3.45 -4.70 -57.67% 14,178 35 0.14 -0.74 9 65 None
PCG Options Chain 16.60 Put 14.00 9/04 No 0.00 0.07 0.01 -0.14 -93.34% 14,128 2 0.89 -0.02 9 50 None
TSLA Options Chain 348.75 Put 220.00 9/11 No 0.03 0.08 0.08 +0.03 +60.00% 14,125 606 0.88 0.00 8 58 None
IREN Options Chain 37.11 Put 24.00 9/18 Yes 0.03 0.10 0.04 -0.06 -60.00% 14,020 377 0.85 -0.03 10 44 None
SPCX Options Chain 141.50 Put 130.00 9/04 No 0.49 0.54 0.51 -0.22 -30.14% 13,968 11,862 0.51 -0.10 5 35 None
NVDA Options Chain 226.15 Call 250.00 9/04 Yes 0.08 0.09 0.08 -0.23 -74.20% 13,951 10,257 0.46 0.00 18 63 None
NVDA Options Chain 226.15 Call 230.00 10/16 Yes 6.15 6.25 6.20 -4.85 -43.90% 13,794 35,570 0.34 0.36 18 63 None
NVDA Options Chain 226.15 Call 235.00 9/18 Yes 1.50 1.55 1.53 -3.02 -66.38% 13,732 39,576 0.32 0.19 18 63 None
NVDA Options Chain 226.15 Call 222.50 9/02 Yes 1.38 1.43 1.40 -6.35 -81.94% 13,637 1,217 0.32 0.29 18 63 None
TSLA Options Chain 348.75 Put 352.50 8/31 No 4.75 5.55 5.37 +1.67 +45.14% 13,626 668 0.23 -0.69 8 58 None
DAL Options Chain 81.14 Call 95.00 11/20 Yes 1.39 1.49 1.49 -0.52 -25.88% 13,513 10,125 0.36 0.21 13 67 None
NVDA Options Chain 226.15 Call 240.00 9/11 Yes 0.49 0.51 0.50 -1.65 -76.75% 13,459 11,376 0.34 0.08 18 63 None
NVDA Options Chain 226.15 Put 212.50 8/31 Yes 0.43 0.45 0.45 +0.24 +114.29% 13,456 2,322 0.27 -0.18 18 63 None
PG Options Chain 143.20 Call 155.00 9/18 No 0.04 0.09 0.06 -0.06 -50.00% 13,360 21,338 0.16 0.03 9 65 None
NOK Options Chain 10.50 Call 11.50 9/04 No 0.03 0.05 0.03 -0.05 -62.50% 13,074 20,052 0.61 0.10 11 45 None
TSLA Options Chain 348.75 Call 370.00 9/04 No 1.22 1.27 1.22 -2.03 -62.47% 13,061 7,422 0.38 0.14 8 58 None
MSFT Options Chain 503.09 Call 515.00 8/31 No 2.05 2.59 2.38 +1.15 +93.50% 13,036 649 0.15 0.44 14 72 None
SOFI Options Chain 19.16 Call 19.50 9/04 No 0.10 0.11 0.10 -0.33 -76.75% 13,035 9,562 0.46 0.26 10 50 None
SNAP Options Chain 5.43 Put 5.00 10/16 No 0.20 0.23 0.23 -0.02 -8.00% 12,963 5,866 0.53 -0.29 8 31 None
AMZN Options Chain 256.31 Call 265.00 9/04 No 4.80 4.95 4.85 +3.57 +278.91% 12,952 4,364 0.27 0.57 9 61 None
AAPL Options Chain 314.94 Call 325.00 9/02 No 1.05 1.17 1.10 +0.44 +66.67% 12,857 2,609 0.20 0.24 9 65 None
CIFR Options Chain 16.77 Put 15.00 9/04 No 0.45 0.65 0.63 +0.37 +142.31% 12,851 1,367 0.87 -0.44 5 39 None
NVDA Options Chain 226.15 Put 227.50 8/31 Yes 9.90 10.90 9.87 +6.97 +240.35% 12,813 1,979 0.30 -0.95 18 63 None
AMD Options Chain 474.29 Put 95.00 9/04 No 0.00 0.01 0.01 0.00 0.00% 12,750 51 0.00 0.00 11 61 None
BMNR Options Chain 26.01 Put 15.00 9/18 No 0.01 0.04 0.01 -0.04 -80.00% 12,632 6,922 0.90 -0.01 11 32 None
NFLX Options Chain 80.14 Call 83.00 9/04 No 0.77 0.80 0.77 +0.34 +79.07% 12,620 3,662 0.29 0.36 10 63 None
MU Options Chain 919.70 Call 950.00 8/31 No 4.75 5.00 4.85 -6.95 -58.90% 12,534 1,142 0.33 0.27 18 75 None
INTC Options Chain 91.13 Call 90.00 8/31 No 0.80 0.85 0.82 -2.28 -73.55% 12,528 1,317 0.33 0.42 6 54 None
TSLA Options Chain 348.75 Put 180.00 9/11 No 0.00 0.05 0.05 +0.02 +66.67% 12,500 16 1.15 0.00 8 58 None
FNGR Options Chain 0.18 Call 1.00 9/18 No 0.00 0.05 0.04 0.00 0.00% 12,425 1,194 4.15 0.08 10 24 None
MARA Options Chain 11.89 Put 10.00 9/18 No 0.49 0.50 0.48 +0.21 +77.78% 12,401 28,821 0.82 -0.32 3 40 None
NVDA Options Chain 226.15 Call 215.00 8/31 Yes 3.45 3.60 3.50 -9.60 -73.29% 12,318 10,175 0.25 0.72 18 63 None
MSTR Options Chain 139.11 Call 140.00 9/04 No 1.21 1.28 1.24 -4.01 -76.39% 12,278 19,657 0.72 0.19 4 53 None
RIOT Options Chain 20.86 Put 18.50 9/04 No 0.48 0.54 0.50 +0.31 +163.16% 12,050 704 0.71 -0.37 5 44 None
AAPL Options Chain 314.94 Call 360.00 10/16 No 1.30 1.34 1.31 +0.30 +29.71% 12,022 81,346 0.24 0.11 9 65 None
IREN Options Chain 37.11 Call 40.00 9/04 Yes 0.30 0.31 0.31 -2.94 -90.47% 11,949 2,632 0.80 0.16 10 44 None
META Options Chain 571.11 Call 600.00 8/31 No 0.35 0.40 0.38 -0.31 -44.93% 11,905 3,559 0.27 0.07 11 67 None
AMZN Options Chain 256.31 Call 280.00 9/18 No 2.50 2.59 2.50 +1.52 +155.11% 11,873 40,547 0.28 0.25 9 61 None
SPCX Options Chain 141.50 Call 160.00 10/16 No 4.30 4.40 4.33 -0.47 -9.80% 11,839 18,516 0.50 0.29 5 35 None
MSFT Options Chain 503.09 Call 520.00 8/31 No 0.79 0.95 0.85 +0.26 +44.07% 11,765 951 0.15 0.20 14 72 None
XOM Options Chain 156.58 Call 175.00 9/11 No 0.09 0.10 0.10 0.00 0.00% 11,761 404 0.29 0.03 11 66 None
PBR Options Chain 18.53 Call 19.00 9/18 No 0.36 0.37 0.37 +0.08 +27.59% 11,760 20,768 0.31 0.39 17 51 None
AMZN Options Chain 256.31 Call 270.00 9/18 No 5.65 5.80 5.69 +3.26 +134.16% 11,677 26,171 0.28 0.44 9 61 None
NVDA Options Chain 226.15 Call 245.00 9/18 Yes 0.62 0.64 0.64 -1.40 -68.63% 11,585 35,965 0.34 0.10 18 63 None
WULF Options Chain 15.35 Call 30.00 12/18 No 0.27 0.54 0.45 -0.23 -33.83% 11,584 75,384 0.89 0.14 2 38 None
AAPL Options Chain 314.94 Call 325.00 9/18 No 5.15 5.30 5.25 +1.50 +40.00% 11,554 24,747 0.24 0.40 9 65 None
AAPL Options Chain 314.94 Put 315.00 8/31 No 0.32 0.35 0.34 -2.35 -87.37% 11,492 4,123 0.15 -0.18 9 65 None
INTC Options Chain 91.13 Call 93.00 8/31 No 0.15 0.18 0.15 -1.37 -90.14% 11,460 1,842 0.36 0.11 6 54 None
PCG Options Chain 16.60 Call 19.00 9/18 No 0.21 0.35 0.27 -0.24 -47.06% 11,416 166,946 0.62 0.18 9 50 None
FRO Options Chain 43.82 Call 50.00 11/20 Yes 1.10 1.25 1.15 -0.16 -12.22% 11,410 2,190 0.45 0.24 8 56 None
META Options Chain 571.11 Put 577.50 8/31 No 4.35 5.00 4.80 -5.95 -55.35% 11,377 115 0.24 -0.47 11 67 None
MSTR Options Chain 139.11 Call 141.00 9/04 No 1.09 1.17 1.12 -3.83 -77.38% 11,339 5,862 0.73 0.18 4 53 None
PURR Options Chain 13.20 Put 13.50 9/04 No 1.90 2.20 1.90 +0.67 +54.48% 11,239 11,014 1.28 -0.76 3 17 None
SMCI Options Chain 38.16 Call 41.50 9/04 No 0.26 0.31 0.29 -0.37 -56.07% 11,188 401 0.74 0.15 19 57 None
PCG Options Chain 16.60 Call 20.00 9/25 No 0.08 0.27 0.22 -0.03 -12.00% 11,099 69 0.54 0.15 9 50 None
PCG Options Chain 16.60 Put 15.00 10/16 No 0.30 0.40 0.36 +0.21 +140.00% 11,096 651 0.42 -0.23 9 50 None
TSLA Options Chain 348.75 Call 362.50 8/31 No 0.20 0.21 0.21 -1.84 -89.76% 10,984 829 0.27 0.06 8 58 None
TSLA Options Chain 348.75 Put 355.00 9/02 No 8.60 9.30 8.90 +2.10 +30.89% 10,880 559 0.32 -0.67 8 58 None
DAL Options Chain 81.14 Call 90.00 11/20 Yes 2.40 2.44 2.44 -0.54 -18.13% 10,847 2,315 0.36 0.30 13 67 None
CRCL Options Chain 95.00 Put 80.00 9/04 No 0.77 0.82 0.77 +0.39 +102.64% 10,836 12,828 0.69 -0.17 3 21 None
PYPL Options Chain 53.66 Call 55.00 9/04 No 0.50 0.60 0.55 -5.96 -91.56% 10,827 116 0.36 0.32 10 51 None
IREN Options Chain 37.11 Call 50.00 9/18 Yes 0.20 0.23 0.22 -1.14 -83.83% 10,812 30,241 0.89 0.07 10 44 None
PLTR Options Chain 184.88 Call 195.00 9/04 No 1.41 1.45 1.40 -0.63 -31.04% 10,761 10,358 0.43 0.24 11 52 None
TSLA Options Chain 348.75 Call 342.50 8/31 No 7.10 7.40 7.30 -6.62 -47.56% 10,723 450 0.28 0.76 8 58 None
NVDA Options Chain 226.15 Call 217.50 9/04 Yes 4.05 4.15 4.15 -8.00 -65.85% 10,686 2,177 0.33 0.52 18 63 None
UBER Options Chain 76.85 Call 100.00 12/18 No 1.26 1.35 1.34 +0.21 +18.59% 10,677 14,663 0.38 0.16 11 62 None
RSI Options Chain 26.20 Call 25.00 10/16 No 2.65 2.75 2.70 +0.20 +8.00% 10,673 309 0.47 0.68 13 45 None
AMZN Options Chain 256.31 Call 262.50 8/31 No 4.35 4.70 4.67 +4.08 +691.53% 10,621 1,306 0.21 0.79 9 61 None
IREN Options Chain 37.11 Call 40.00 9/18 Yes 1.09 1.17 1.12 -3.13 -73.65% 10,618 9,583 0.77 0.30 10 44 None
INTC Options Chain 91.13 Call 92.00 8/31 No 0.27 0.30 0.26 -1.64 -86.32% 10,525 1,211 0.35 0.18 6 54 None
PCG Options Chain 16.60 Call 16.50 9/18 No 0.75 1.05 0.87 % 10,495 0 0.52 0.55 9 50 None
NU Options Chain 14.88 Put 10.00 1/15 No 0.16 0.19 0.18 +0.06 +50.00% 10,492 50,943 0.48 -0.07 13 57 None
NVDA Options Chain 226.15 Put 180.00 8/31 Yes 0.05 0.06 0.06 +0.04 +200.00% 10,467 2,269 0.89 0.00 18 63 None
SOFI Options Chain 19.16 Call 20.00 10/16 No 0.67 0.68 0.67 -0.48 -41.74% 10,457 23,458 0.47 0.36 10 50 None
SOFI Options Chain 19.16 Call 18.50 9/04 No 0.28 0.32 0.28 -0.72 -72.00% 10,436 13,121 0.39 0.45 10 50 None
AMZN Options Chain 256.31 Call 280.00 9/04 No 0.55 0.57 0.57 +0.40 +235.30% 10,410 5,356 0.29 0.12 9 61 None
AMZN Options Chain 256.31 Call 260.00 9/04 No 8.05 8.30 8.25 +5.55 +205.56% 10,394 6,971 0.28 0.76 9 61 None
NEM Options Chain 131.97 Put 115.00 10/16 No 2.50 2.71 2.67 +0.92 +52.58% 10,358 2,512 0.42 -0.22 18 73 None
GOOGL Options Chain 340.45 Call 350.00 8/31 No 0.85 0.97 0.85 +0.33 +63.47% 10,346 1,404 0.17 0.28 11 65 None
MSFT Options Chain 503.09 Call 517.50 8/31 No 1.30 1.50 1.49 +0.64 +75.30% 10,324 296 0.15 0.31 14 72 None
TSLA Options Chain 348.75 Put 350.00 9/04 No 7.45 7.70 7.62 +1.58 +26.16% 10,223 1,854 0.36 -0.52 8 58 None
MSTR Options Chain 139.11 Call 131.00 9/11 No 4.80 5.20 4.99 -6.71 -57.35% 10,171 139 0.65 0.44 4 53 None
MSTR Options Chain 139.11 Call 137.00 9/11 No 3.00 3.35 3.09 -5.31 -63.22% 10,136 185 0.67 0.32 4 53 None
NVDA Options Chain 226.15 Put 235.00 8/31 Yes 15.95 17.70 17.08 +9.32 +120.11% 10,134 143 0.42 -1.00 18 63 None
WBD Options Chain 28.77 Put 25.00 10/16 No 0.17 0.27 0.17 -0.01 -5.56% 10,130 179,996 0.34 -0.10 3 19 None
CSCO Options Chain 112.09 Put 100.00 9/18 No 0.25 0.29 0.28 +0.03 +12.00% 10,109 14,867 0.29 -0.07 11 63 None
GOOGL Options Chain 340.45 Call 350.00 9/04 No 3.20 3.45 3.20 +1.14 +55.34% 10,095 2,599 0.24 0.41 11 65 None
CCL Options Chain 24.95 Put 24.00 9/18 No 0.41 0.55 0.48 -0.02 -4.00% 10,093 34,845 0.37 -0.32 9 54 None
PCG Options Chain 16.60 Call 18.00 12/18 Yes 0.66 1.10 0.85 -0.64 -42.96% 10,072 3,198 0.37 0.42 9 50 None
PCG Options Chain 16.60 Call 17.50 9/04 No 0.38 0.40 0.37 -0.52 -58.43% 10,051 595 0.79 0.31 9 50 None
ARDX Options Chain 3.82 Put 4.00 1/15 No 0.80 0.90 0.80 +0.02 +2.57% 10,028 40,801 0.89 -0.39 8 34
Small Cap Stock List
MSTR Options Chain 139.11 Call 131.00 9/04 No 3.20 3.40 3.30 -6.55 -66.50% 10,028 407 0.68 0.40 4 53 None
NEM Options Chain 131.97 Put 105.00 10/16 No 0.69 1.06 0.80 +0.28 +53.85% 10,025 641 0.43 -0.09 18 73 None
CORZ Options Chain 17.59 Call 20.00 1/15 No 1.71 2.15 1.88 -0.72 -27.70% 10,011 3,538 0.74 0.44 5 29 None
CORZ Options Chain 17.59 Call 27.00 9/18 No 0.01 0.04 0.03 -0.02 -40.00% 10,006 56,171 0.93 0.00 5 29 None
SONY Options Chain 24.85 Call 25.00 12/18 No 1.80 1.85 1.83 +0.44 +31.66% 10,006 15,302 0.31 0.56 18 40 None
IREN Options Chain 37.11 Put 35.00 9/04 Yes 1.21 1.27 1.22 +0.47 +62.67% 10,006 2,041 0.76 -0.42 10 44 None
AMD Options Chain 474.29 Put 280.00 9/11 No 0.01 0.08 0.04 -0.02 -33.34% 10,006 53 0.90 0.00 11 61 None
CORZ Options Chain 17.59 Call 26.00 1/15 No 0.78 1.05 0.90 -0.35 -28.00% 10,005 235 0.76 0.25 5 29 None
CORZ Options Chain 17.59 Call 23.00 1/15 No 1.19 1.49 1.23 -0.47 -27.65% 10,003 12,884 0.75 0.33 5 29 None
CORZ Options Chain 17.59 Call 29.00 1/15 No 0.52 0.75 0.65 -0.19 -22.62% 10,000 10,892 0.76 0.18 5 29 None
PCG Options Chain 16.60 Call 25.00 12/18 Yes 0.05 0.14 0.15 +0.02 +15.39% 9,993 14,084 0.42 0.06 9 50 None
TSLA Options Chain 348.75 Put 340.00 8/31 No 0.56 0.60 0.60 -0.06 -9.10% 9,902 2,353 0.25 -0.17 8 58 None
AMZN Options Chain 256.31 Call 270.00 10/16 No 10.60 10.80 10.60 +4.35 +69.60% 9,844 14,274 0.30 0.49 9 61 None
PLTR Options Chain 184.88 Call 187.50 9/04 No 3.85 4.00 3.85 -0.70 -15.39% 9,824 5,262 0.43 0.47 11 52 None
AAPL Options Chain 314.94 Call 322.50 9/04 No 2.58 2.77 2.69 +1.07 +66.05% 9,708 3,070 0.22 0.40 9 65 None
NVDA Options Chain 226.15 Call 245.00 9/04 Yes 0.12 0.14 0.13 -0.50 -79.37% 9,708 119,067 0.43 0.01 18 63 None
WBD Options Chain 28.77 Put 28.00 10/16 No 0.52 0.90 0.60 +0.08 +15.39% 9,705 49,334 0.26 -0.36 3 19 None
NVDA Options Chain 226.15 Put 205.00 9/04 Yes 0.54 0.57 0.56 +0.23 +69.70% 9,690 6,714 0.36 -0.10 18 63 None
AMZN Options Chain 256.31 Call 277.50 9/04 No 0.82 0.85 0.85 +0.64 +304.77% 9,679 2,529 0.28 0.16 9 61 None
MRVL Options Chain 222.62 Call 230.00 9/04 Yes 2.68 3.00 2.70 -18.83 -87.46% 9,625 668 0.62 0.26 12 62 None
XPEV Options Chain 11.53 Put 17.00 9/18 No 5.25 5.70 5.25 -0.38 -6.75% 9,505 16,140 1.38 -1.00 12 41 None
AAPL Options Chain 314.94 Put 205.00 9/02 No 0.00 0.01 0.01 0.00 0.00% 9,501 35 1.24 0.00 9 65 None
AAPL Options Chain 314.94 Put 225.00 9/02 No 0.00 0.21 0.01 % 9,500 0 0.99 0.00 9 65 None
NVDA Options Chain 226.15 Put 240.00 8/31 Yes 22.35 22.80 22.10 +10.74 +94.55% 9,500 160 0.57 -1.00 18 63 None
IREN Options Chain 37.11 Call 70.00 1/15 Yes 1.56 1.76 1.64 -1.51 -47.94% 9,480 15,568 0.92 0.19 10 44 None
AMZN Options Chain 256.31 Call 265.00 9/02 No 3.85 4.05 4.02 +3.21 +396.30% 9,471 770 0.26 0.58 9 61 None
SOFI Options Chain 19.16 Put 18.00 9/04 No 0.37 0.43 0.43 +0.28 +186.67% 9,440 4,974 0.52 -0.38 10 50 None
NVDA Options Chain 226.15 Put 220.00 9/18 Yes 7.80 8.00 7.85 +3.80 +93.83% 9,415 18,249 0.32 -0.54 18 63 None
NVDA Options Chain 226.15 Put 230.00 8/31 Yes 12.30 12.80 12.25 +8.15 +198.78% 9,405 1,365 0.40 -0.98 18 63 None
META Options Chain 571.11 Call 580.00 8/31 No 3.65 4.20 3.95 +0.18 +4.78% 9,325 2,255 0.23 0.45 11 67 None
NVDA Options Chain 226.15 Put 205.00 8/31 Yes 0.12 0.14 0.14 +0.03 +27.28% 9,287 10,527 0.38 -0.07 18 63 None
NVDA Options Chain 226.15 Put 200.00 9/18 Yes 1.38 1.41 1.40 +0.56 +66.67% 9,266 48,219 0.35 -0.16 18 63 None
RIOT Options Chain 20.86 Put 19.50 9/04 No 0.97 1.11 1.05 +0.60 +133.34% 9,266 706 0.72 -0.58 5 44 None
IREN Options Chain 37.11 Call 105.00 1/15 Yes 0.51 0.77 0.55 -0.63 -53.39% 9,262 9,964 1.01 0.07 10 44 None
PLTR Options Chain 184.88 Call 192.50 9/04 No 2.01 2.08 2.08 -0.61 -22.68% 9,216 7,574 0.43 0.30 11 52 None
RIVN Options Chain 16.62 Call 16.50 9/04 No 0.27 0.28 0.28 -0.44 -61.12% 9,177 3,147 0.50 0.38 7 35 None
C Options Chain 132.68 Put 120.00 10/16 Yes 1.24 1.46 1.35 -0.08 -5.60% 9,176 2,676 0.31 -0.17 14 69 None
NVDA Options Chain 226.15 Put 125.00 9/18 Yes 0.04 0.06 0.05 +0.02 +66.67% 9,126 41,383 0.89 0.00 18 63 None
HOOD Options Chain 109.68 Call 109.00 9/04 No 1.42 1.52 1.47 -2.88 -66.21% 9,084 341 0.56 0.30 11 54 None
NIO Options Chain 4.37 Call 5.00 9/04 Yes 0.04 0.05 0.04 -0.01 -20.00% 9,035 14,990 0.93 0.15 9 -11 None
NVDA Options Chain 226.15 Put 225.00 9/04 Yes 8.50 8.95 8.56 +5.06 +144.58% 8,948 6,259 0.33 -0.75 18 63 None
MRVL Options Chain 222.62 Call 250.00 9/04 Yes 0.63 0.70 0.64 -11.36 -94.67% 8,925 5,994 0.69 0.07 12 62 None
NVDA Options Chain 226.15 Put 190.00 9/02 Yes 0.10 0.12 0.12 +0.01 +9.10% 8,914 3,122 0.58 -0.01 18 63 None
NVDA Options Chain 226.15 Put 115.00 9/04 Yes 0.00 0.01 0.01 0.00 0.00% 8,842 31,770 1.52 0.00 18 63 None
INTC Options Chain 91.13 Put 90.00 8/31 No 1.26 1.41 1.37 +0.39 +39.80% 8,806 2,681 0.32 -0.58 6 54 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
SPCX Options Chain 141.50 Put 80.00 9/04 No 0.00 0.05 0.01 0.00 0.00% 8,757 6,380 1.41 0.00 5 35 None
TSLA Options Chain 348.75 Call 355.00 9/04 No 4.45 4.60 4.50 -3.90 -46.43% 8,754 2,872 0.37 0.36 8 58 None
JBLU Options Chain 4.91 Call 5.00 9/11 No 0.06 0.16 0.14 -0.02 -12.50% 8,735 284 0.46 0.39 8 25 None
AMZN Options Chain 256.31 Put 267.50 9/04 No 4.40 4.55 4.50 -7.15 -61.38% 8,726 164 0.27 -0.53 9 61 None
MSTR Options Chain 139.11 Put 125.00 9/04 No 3.50 3.65 3.58 +1.99 +125.16% 8,709 4,572 0.67 -0.40 4 53 None
AMZN Options Chain 256.31 Call 275.00 9/18 No 3.80 3.95 3.90 +2.35 +151.62% 8,707 18,652 0.28 0.34 9 61 None
NVDA Options Chain 226.15 Call 225.00 9/11 Yes 2.55 2.62 2.54 -5.47 -68.29% 8,661 6,039 0.32 0.30 18 63 None
IREN Options Chain 37.11 Put 30.00 9/04 Yes 0.09 0.12 0.10 -0.02 -16.67% 8,654 2,660 0.80 -0.06 10 44 None
GME Options Chain 18.30 Call 18.00 9/04 No 0.28 0.32 0.28 -0.30 -51.73% 8,599 2,862 0.35 0.47 15 41 None
INTC Options Chain 91.13 Put 60.00 9/18 No 0.06 0.09 0.07 0.00 0.00% 8,583 8,955 0.76 -0.01 6 54 None
MU Options Chain 919.70 Call 1,000.00 8/31 No 0.38 0.40 0.39 -1.61 -80.50% 8,581 2,420 0.41 0.03 18 75 None
NVDA Options Chain 226.15 Put 220.00 9/02 Yes 4.45 5.05 4.65 +3.38 +266.15% 8,511 3,546 0.32 -0.60 18 63 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
BAC Options Chain 61.32 Put 62.50 10/16 No 2.15 2.23 2.23 -0.61 -21.48% 8,494 14,701 0.23 -0.50 9 65 None
GOOGL Options Chain 340.45 Put 345.00 8/31 No 1.18 1.65 1.38 -4.37 -76.00% 8,482 151 0.18 -0.36 11 65 None
PCG Options Chain 16.60 Put 17.00 9/04 No 0.70 1.00 0.93 +0.66 +244.45% 8,458 1,293 0.70 -0.57 9 50 None
IREN Options Chain 37.11 Put 32.00 9/18 Yes 1.05 1.20 1.07 +0.35 +48.62% 8,387 10,235 0.78 -0.25 10 44 None
SPCX Options Chain 141.50 Put 140.00 9/04 No 2.88 2.96 2.86 -0.72 -20.12% 8,384 2,247 0.47 -0.42 5 35 None
AAPL Options Chain 314.94 Call 330.00 9/18 No 3.45 3.55 3.50 +1.00 +40.00% 8,363 33,064 0.24 0.30 9 65 None
TSLA Options Chain 348.75 Call 365.00 9/04 No 1.92 1.98 1.94 -2.60 -57.27% 8,358 2,670 0.38 0.19 8 58 None
MSTR Options Chain 139.11 Call 143.00 9/04 No 0.86 1.04 0.89 -3.41 -79.31% 8,344 207 0.75 0.15 4 53 None
AMZN Options Chain 256.31 Put 262.50 8/31 No 0.54 0.58 0.54 -6.08 -91.85% 8,343 167 0.20 -0.21 9 61 None
ORCL Options Chain 151.59 Call 180.00 9/18 Yes 2.48 2.64 2.56 -0.44 -14.67% 8,311 20,653 0.75 0.19 10 67 None
INTC Options Chain 91.13 Call 91.00 9/04 No 1.85 2.00 1.93 -1.77 -47.84% 8,221 2,974 0.52 0.42 6 54 None
AMZN Options Chain 256.31 Call 295.00 9/18 No 0.65 0.68 0.67 +0.39 +139.29% 8,220 13,839 0.29 0.08 9 61 None
MRVL Options Chain 222.62 Call 250.00 9/18 Yes 3.05 3.30 3.25 -12.65 -79.56% 8,215 11,651 0.62 0.19 12 62 None
AMZN Options Chain 256.31 Put 257.50 8/31 No 0.10 0.11 0.11 -2.96 -96.42% 8,208 293 0.23 -0.06 9 61 None
AMZN Options Chain 256.31 Call 300.00 9/18 No 0.40 0.42 0.41 +0.21 +105.00% 8,203 36,834 0.29 0.05 9 61 None
CG Options Chain 49.24 Call 52.50 9/18 No 0.45 0.75 0.65 -0.10 -13.34% 8,160 56,368 0.36 0.24 7 61 None
TSLA Options Chain 348.75 Put 342.50 8/31 No 0.95 1.00 0.99 +0.02 +2.07% 8,139 1,048 0.25 -0.24 8 58 None
TSLA Options Chain 348.75 Call 370.00 8/31 No 0.05 0.07 0.06 -0.71 -92.21% 8,117 4,352 0.31 0.01 8 58 None
S Options Chain 21.54 Call 20.00 3/19 Yes 4.30 4.70 4.50 -1.19 -20.92% 8,043 64 0.59 0.65 7 43 None
NVDA Options Chain 226.15 Call 210.00 8/31 Yes 7.55 8.00 7.75 -10.76 -58.14% 8,031 2,280 0.24 0.86 18 63 None
NKE Options Chain 38.47 Call 39.00 9/04 No 0.77 0.85 0.79 +0.45 +132.36% 8,008 5,829 0.29 0.64 14 59 None
NVDA Options Chain 226.15 Call 220.00 10/16 Yes 9.95 10.10 10.05 -6.65 -39.82% 8,007 104,356 0.34 0.50 18 63 None
GOOGL Options Chain 340.45 Call 347.50 8/31 No 1.55 1.85 1.70 +0.94 +123.69% 8,004 2,439 0.17 0.45 11 65 None
NIO Options Chain 4.37 Put 4.00 1/15 Yes 0.36 0.41 0.40 +0.01 +2.57% 7,981 77,030 0.58 -0.31 9 -11 None
JBLU Options Chain 4.91 Put 4.00 9/18 No 0.02 0.04 0.04 +0.01 +33.34% 7,934 32,582 0.63 -0.09 8 25 None
HAL Options Chain 35.65 Call 36.00 9/18 No 1.15 1.34 1.29 +0.32 +32.99% 7,918 4,018 0.35 0.53 12 56 None
SKHY Options Chain 160.67 Call 185.00 9/18 No 2.30 2.85 2.60 -0.45 -14.76% 7,901 949 0.63 0.20 3 22 None
AMZN Options Chain 256.31 Call 285.00 10/02 No 3.35 3.60 3.50 +1.87 +114.73% 7,890 419 0.29 0.25 9 61 None
BP Options Chain 42.07 Call 45.00 9/18 No 0.26 0.28 0.25 -0.14 -35.90% 7,871 12,393 0.28 0.17 12 58 None
AAPL Options Chain 314.94 Call 330.00 9/09 No 1.73 1.95 1.81 +0.59 +48.37% 7,865 366 0.23 0.23 9 65 None
PYPL Options Chain 53.66 Call 60.00 10/16 No 0.70 0.77 0.77 -2.98 -79.47% 7,862 6,291 0.33 0.20 10 51 None
AMZN Options Chain 256.31 Call 280.00 10/16 No 6.75 6.90 6.75 +3.00 +80.00% 7,847 16,606 0.30 0.36 9 61 None
SKHY Options Chain 160.67 Put 135.00 9/18 No 1.20 1.30 1.25 -0.50 -28.58% 7,839 1,874 0.62 -0.12 3 22 None
NKE Options Chain 38.47 Call 45.00 9/18 No 0.08 0.09 0.08 +0.01 +14.29% 7,827 108,096 0.36 0.05 14 59 None
TSLA Options Chain 348.75 Put 360.00 8/31 No 10.95 12.10 11.10 +3.25 +41.41% 7,789 435 0.29 -0.91 8 58 None
SKHY Options Chain 160.67 Put 157.50 9/18 No 7.00 7.70 7.50 -1.21 -13.90% 7,739 817 0.60 -0.41 3 22 None
TSLA Options Chain 348.75 Put 357.50 8/31 No 8.95 9.70 9.15 +2.67 +41.21% 7,714 401 0.22 -0.87 8 58 None
B Options Chain 47.33 Call 27.00 9/18 No 18.15 19.05 18.60 -2.03 -9.84% 7,703 1,279 1.50 1.00 3 20 None
QXO Options Chain 13.90 Put 11.00 10/16 No 0.20 0.35 0.26 +0.02 +8.34% 7,683 8,254 0.64 -0.14 3 17 None
TSLA Options Chain 348.75 Call 360.00 9/02 No 1.69 1.72 1.70 -2.90 -63.05% 7,683 1,120 0.34 0.22 8 58 None
JNJ Options Chain 266.00 Call 290.00 9/18 No 0.30 0.48 0.29 -0.13 -30.96% 7,670 15,376 0.22 0.05 9 66 None
GOOG Options Chain 337.44 Call 360.00 10/16 No 8.00 8.30 8.19 +1.54 +23.16% 7,665 2,791 0.28 0.36 15 73 None
NVDA Options Chain 226.15 Put 217.50 9/04 Yes 3.80 3.95 3.90 +2.58 +195.46% 7,633 1,882 0.33 -0.48 18 63 None
NVDA Options Chain 226.15 Call 245.00 8/31 Yes 0.02 0.03 0.02 -0.08 -80.00% 7,629 9,439 0.53 0.00 18 63 None
HOOD Options Chain 109.68 Call 114.00 9/04 No 0.55 0.60 0.55 -1.82 -76.80% 7,612 837 0.57 0.14 11 54 None
WULF Options Chain 15.35 Call 20.00 10/16 No 0.59 0.64 0.63 -0.38 -37.63% 7,605 38,268 0.84 0.25 2 38 None
IREN Options Chain 37.11 Call 50.00 1/15 Yes 3.70 3.90 3.75 -2.72 -42.04% 7,600 28,203 0.89 0.37 10 44 None
VSNT Options Chain 41.02 Call 45.00 9/18 No 0.15 0.20 0.18 +0.08 +80.00% 7,599 58 0.29 0.10 3 19 None
CIFR Options Chain 16.77 Call 28.00 10/16 No 0.17 0.26 0.22 -0.20 -47.62% 7,591 5,674 1.07 0.08 5 39 None
FAST Options Chain 51.34 Put 50.00 10/16 Yes 2.00 2.35 2.15 +0.64 +42.39% 7,585 6 0.30 -0.48 12 55 None
SPCX Options Chain 141.50 Call 145.00 9/18 No 5.00 5.10 5.03 -0.27 -5.10% 7,554 23,893 0.48 0.44 5 35 None
NVDA Options Chain 226.15 Put 215.00 9/18 Yes 5.30 5.45 5.32 +2.65 +99.26% 7,506 19,000 0.32 -0.41 18 63 None
NLY Options Chain 23.10 Put 21.00 10/16 No 0.13 0.17 0.15 -0.01 -6.25% 7,505 2,236 0.20 -0.08 14 69 None
IREN Options Chain 37.11 Put 32.00 9/04 Yes 0.29 0.32 0.30 +0.03 +11.12% 7,474 597 0.76 -0.15 10 44 None
AAPL Options Chain 314.94 Call 330.00 8/31 No 0.06 0.08 0.08 0.00 0.00% 7,447 1,598 0.19 0.03 9 65 None
TSLA Options Chain 348.75 Call 400.00 9/18 No 1.23 1.27 1.25 -1.10 -46.81% 7,426 23,951 0.40 0.11 8 58 None
IREN Options Chain 37.11 Put 25.00 1/15 Yes 2.28 2.35 2.32 +0.36 +18.37% 7,402 8,534 0.87 -0.17 10 44 None
NVDA Options Chain 226.15 Put 215.00 9/02 Yes 2.01 2.10 2.10 +1.52 +262.07% 7,398 1,308 0.32 -0.35 18 63 None
PCG Options Chain 16.60 Put 16.00 9/18 No 0.49 0.61 0.56 +0.36 +180.00% 7,389 26,643 0.53 -0.35 9 50 None
PLTR Options Chain 184.88 Put 180.00 9/04 No 1.98 2.05 2.04 -0.69 -25.28% 7,367 6,579 0.44 -0.27 11 52 None
NFLX Options Chain 80.14 Call 82.00 9/04 No 1.17 1.20 1.20 +0.55 +84.62% 7,361 3,457 0.29 0.48 10 63 None
AMZN Options Chain 256.31 Call 257.50 8/31 No 8.80 9.45 9.27 +7.35 +382.82% 7,314 956 0.30 0.94 9 61 None
BAC Options Chain 61.32 Call 64.00 9/04 No 0.10 0.11 0.10 +0.05 +100.00% 7,292 9,455 0.19 0.14 9 65 None
GPRE Options Chain 13.85 Call 15.00 9/18 No 0.65 0.70 0.70 +0.35 +100.00% 7,292 391 0.57 0.47 10 45 None
BP Options Chain 42.07 Call 45.00 11/20 No 1.33 1.41 1.38 -0.23 -14.29% 7,288 531 0.31 0.35 12 58 None
NKE Options Chain 38.47 Put 40.00 9/04 No 1.05 1.29 1.11 -0.96 -46.38% 7,282 6,152 0.32 -0.66 14 59 None
MRVL Options Chain 222.62 Call 260.00 9/04 Yes 0.31 0.38 0.38 -8.32 -95.64% 7,267 3,010 0.72 0.04 12 62 None
NVDA Options Chain 226.15 Call 217.50 9/02 Yes 3.25 3.35 3.30 -8.05 -70.93% 7,241 889 0.32 0.52 18 63 None
PCG Options Chain 16.60 Call 17.00 9/04 No 0.43 0.54 0.49 -0.74 -60.17% 7,209 1,501 0.70 0.43 9 50 None
POET Options Chain 7.50 Put 3.00 9/18 No 0.00 0.03 0.01 -0.04 -80.00% 7,201 11 2.11 0.00 8 30 None
BAC Options Chain 61.32 Call 62.00 9/04 No 0.78 0.85 0.81 +0.45 +125.00% 7,181 4,533 0.21 0.56 9 65 None
STM Options Chain 51.08 Call 52.00 9/04 No 0.35 0.70 0.43 -0.72 -62.61% 7,164 1,612 0.50 0.24 12 53 None
NVDA Options Chain 226.15 Call 225.00 10/16 Yes 7.85 8.00 7.95 -5.75 -41.98% 7,139 17,410 0.34 0.43 18 63 None
TSLA Options Chain 348.75 Call 357.50 9/04 No 3.70 3.75 3.72 -3.82 -50.67% 7,138 2,886 0.37 0.31 8 58 None
NOK Options Chain 10.50 Call 11.50 9/11 No 0.09 0.10 0.10 -0.08 -44.45% 7,138 1,173 0.58 0.17 11 45 None
HOOD Options Chain 109.68 Call 110.00 9/04 No 1.20 1.25 1.22 -2.68 -68.72% 7,129 2,878 0.56 0.26 11 54 None
MU Options Chain 919.70 Call 930.00 8/31 No 12.15 13.00 12.80 -7.90 -38.17% 7,121 705 0.34 0.53 18 75 None
MSFT Options Chain 503.09 Call 525.00 8/31 No 0.24 0.48 0.27 -0.02 -6.90% 7,111 1,570 0.16 0.08 14 72 None
HAL Options Chain 35.65 Call 37.00 1/15 Yes 2.85 3.05 3.10 +0.40 +14.82% 7,097 39,019 0.36 0.51 12 56 None
WMT Options Chain 103.09 Put 120.00 9/18 No 16.50 18.70 17.05 +0.05 +0.30% 7,092 2,914 0.72 -1.00 10 60 None
AMD Options Chain 474.29 Call 500.00 9/04 No 2.06 2.24 2.28 -4.27 -65.20% 7,090 2,455 0.46 0.15 11 61 None
MU Options Chain 919.70 Call 1,000.00 9/04 No 5.85 6.20 5.87 -5.86 -49.96% 7,077 2,090 0.51 0.17 18 75 None
ORCL Options Chain 151.59 Call 160.00 9/04 No 1.17 1.25 1.19 -0.89 -42.79% 7,073 7,014 0.51 0.19 10 67 None
NVDA Options Chain 226.15 Call 240.00 8/31 Yes 0.03 0.04 0.04 -0.24 -85.72% 7,071 8,341 0.46 0.00 18 63 None
IREN Options Chain 37.11 Put 30.00 9/18 Yes 0.60 0.63 0.61 +0.18 +41.86% 7,060 15,736 0.79 -0.16 10 44 None
MRVL Options Chain 222.62 Put 170.00 10/09 Yes 2.00 2.40 2.11 % 7,059 0 0.61 -0.09 12 62 None
INTC Options Chain 91.13 Call 95.00 9/04 No 0.80 0.86 0.82 -1.23 -60.00% 7,049 6,020 0.54 0.22 6 54 None
SMCI Options Chain 38.16 Put 25.00 9/18 No 0.05 0.07 0.07 +0.01 +16.67% 7,036 15,227 0.85 -0.03 19 57 None
OKLO Options Chain 42.33 Put 25.00 9/11 No 0.00 0.05 0.04 +0.02 +100.00% 7,001 17 1.17 0.00 3 20 None
TSLA Options Chain 348.75 Put 165.00 9/02 No 0.00 0.01 0.01 -0.13 -92.86% 7,000 22 2.01 0.00 8 58 None
NVDA Options Chain 226.15 Put 175.00 8/31 Yes 0.04 0.05 0.04 +0.03 +300.00% 6,982 922 1.00 0.00 18 63 None
NVDA Options Chain 226.15 Call 235.00 9/02 Yes 0.17 0.18 0.18 -1.49 -89.23% 6,972 3,811 0.38 0.04 18 63 None
STM Options Chain 51.08 Call 54.00 9/04 No 0.00 2.30 0.21 -0.39 -65.00% 6,957 140 1.44 0.10 12 53 None
SOFI Options Chain 19.16 Put 18.50 9/04 No 0.69 0.73 0.72 +0.45 +166.67% 6,952 6,633 0.59 -0.55 10 50 None
IREN Options Chain 37.11 Put 35.00 10/16 Yes 3.65 3.85 3.76 +1.04 +38.24% 6,923 3,039 0.80 -0.41 10 44 None
SPCX Options Chain 141.50 Put 135.00 9/04 No 1.26 1.32 1.28 -0.46 -26.44% 6,904 9,189 0.48 -0.21 5 35 None
PCG Options Chain 16.60 Call 20.00 10/16 No 0.22 0.30 0.25 -0.14 -35.90% 6,890 309,968 0.49 0.19 9 50 None
AMZN Options Chain 256.31 Call 265.00 9/18 No 8.05 8.30 8.20 +4.51 +122.23% 6,874 14,278 0.28 0.56 9 61 None
F Options Chain 13.95 Put 13.00 11/20 No 0.52 0.53 0.53 -0.02 -3.64% 6,861 2,755 0.35 -0.32 9 48 None
TSLA Options Chain 348.75 Put 200.00 9/04 No 0.01 0.04 0.02 0.00 0.00% 6,849 594 1.36 0.00 8 58 None
SMCI Options Chain 38.16 Call 45.00 9/18 No 0.47 0.49 0.48 -0.30 -38.47% 6,843 13,286 0.72 0.16 19 57 None
IREN Options Chain 37.11 Call 70.00 11/20 Yes 0.68 0.74 0.72 -1.03 -58.86% 6,834 10,548 0.95 0.12 10 44 None
CMG Options Chain 37.27 Put 37.50 9/04 No 0.37 0.42 0.42 -0.48 -53.34% 6,824 213 0.31 -0.35 9 49 None
NVDA Options Chain 226.15 Put 190.00 10/02 Yes 1.21 1.26 1.24 +0.34 +37.78% 6,817 1,271 0.37 -0.12 18 63 None
AMZN Options Chain 256.31 Put 255.00 9/04 No 0.66 0.69 0.64 -2.79 -81.35% 6,800 3,976 0.28 -0.13 9 61 None
NVDA Options Chain 226.15 Call 207.50 8/31 Yes 9.95 10.50 10.25 -10.90 -51.54% 6,786 943 0.38 0.89 18 63 None
AMD Options Chain 474.29 Call 485.00 9/04 No 4.65 5.00 4.95 -6.50 -56.77% 6,782 1,282 0.46 0.28 11 61 None
AMZN Options Chain 256.31 Call 272.50 9/04 No 1.77 1.83 1.80 +1.36 +309.10% 6,781 821 0.27 0.29 9 61 None
AAPL Options Chain 314.94 Call 315.00 8/31 No 4.85 5.15 5.25 +2.81 +115.17% 6,777 6,572 0.15 0.82 9 65 None
AAPL Options Chain 314.94 Call 317.50 9/02 No 4.10 4.55 4.40 +1.98 +81.82% 6,739 472 0.21 0.61 9 65 None
UBER Options Chain 76.85 Call 80.00 12/18 No 6.45 6.65 6.55 +1.05 +19.10% 6,702 10,254 0.38 0.54 11 62 None
WMT Options Chain 103.09 Call 103.00 9/04 No 1.16 1.22 1.17 -0.01 -0.85% 6,693 3,428 0.19 0.54 10 60 None
INTC Options Chain 91.13 Call 100.00 9/18 No 1.48 1.54 1.50 -1.03 -40.72% 6,691 53,020 0.56 0.23 6 54 None
NVDA Options Chain 226.15 Call 245.00 9/11 Yes 0.30 0.32 0.31 -1.01 -76.52% 6,688 6,097 0.36 0.05 18 63 None
NVDA Options Chain 226.15 Put 212.50 9/04 Yes 1.85 1.90 1.90 +1.22 +179.42% 6,672 3,939 0.33 -0.29 18 63 None
INTC Options Chain 91.13 Call 105.00 10/16 No 2.95 3.05 2.95 -1.15 -28.05% 6,672 13,320 0.60 0.27 6 54 None
WULF Options Chain 15.35 Put 14.00 10/16 No 1.08 1.24 1.15 +0.25 +27.78% 6,647 1,940 0.84 -0.32 2 38 None
SPCX Options Chain 141.50 Call 141.00 9/04 No 3.85 3.95 3.93 -0.18 -4.38% 6,642 1,466 0.46 0.54 5 35 None
NKE Options Chain 38.47 Call 39.50 9/04 No 0.52 0.60 0.53 +0.29 +120.84% 6,628 5,160 0.31 0.48 14 59 None
PCG Options Chain 16.60 Call 18.00 9/18 No 0.43 0.50 0.36 -0.52 -59.10% 6,598 79,014 0.61 0.29 9 50 None
NVDA Options Chain 226.15 Put 195.00 10/16 Yes 2.81 2.87 2.82 +0.91 +47.65% 6,580 31,984 0.36 -0.17 18 63 None
AMZN Options Chain 256.31 Call 275.00 9/02 No 0.63 0.68 0.65 +0.49 +306.25% 6,541 3,652 0.26 0.15 9 61 None
NFLX Options Chain 80.14 Call 86.00 9/04 No 0.18 0.19 0.18 +0.06 +50.00% 6,533 1,337 0.30 0.13 10 63 None
SPCX Options Chain 141.50 Put 95.00 9/11 No 0.05 0.07 0.06 -0.02 -25.00% 6,516 610 0.86 0.00 5 35 None
NIO Options Chain 4.37 Call 4.50 9/04 Yes 0.13 0.15 0.13 -0.01 -7.15% 6,513 10,636 0.82 0.42 9 -11 None
NVDA Options Chain 226.15 Put 190.00 8/31 Yes 0.08 0.09 0.09 +0.05 +125.00% 6,502 7,325 0.71 0.00 18 63 None
RUN Options Chain 8.78 Put 9.00 2/19 No 1.75 1.85 1.78 +0.03 +1.72% 6,500 332 0.73 -0.40 10 45 None
MRVL Options Chain 222.62 Call 250.00 10/16 Yes 9.25 9.95 9.60 -13.78 -58.94% 6,492 7,297 0.65 0.32 12 62 None
HOOD Options Chain 109.68 Put 79.00 9/04 No 0.00 0.07 0.03 -0.01 -25.00% 6,485 572 0.95 0.00 11 54 None
BMNR Options Chain 26.01 Call 30.00 11/20 Yes 1.83 1.95 1.91 -0.89 -31.79% 6,483 6,605 0.82 0.36 11 32 None
MSTR Options Chain 139.11 Call 145.00 9/04 No 0.72 0.79 0.74 -2.96 -80.00% 6,477 3,595 0.76 0.12 4 53 None
NVDA Options Chain 226.15 Put 220.00 10/16 Yes 11.50 11.60 11.50 +3.85 +50.33% 6,471 52,588 0.34 -0.50 18 63 None
HPE Options Chain 54.32 Call 60.00 9/04 Yes 0.70 0.80 0.74 -0.68 -47.89% 6,466 7,234 1.04 0.19 9 54 None
META Options Chain 571.11 Call 577.50 8/31 No 5.05 5.25 5.16 +0.56 +12.18% 6,464 734 0.23 0.53 11 67 None
NVDA Options Chain 226.15 Put 210.00 9/18 Yes 3.50 3.55 3.50 +1.67 +91.26% 6,452 46,170 0.33 -0.30 18 63 None
AAPL Options Chain 314.94 Call 320.00 9/02 No 2.80 2.95 2.97 +1.36 +84.48% 6,448 2,010 0.20 0.49 9 65 None
AMZN Options Chain 256.31 Call 267.50 9/04 No 3.50 3.65 3.59 +2.66 +286.03% 6,445 5,540 0.27 0.47 9 61 None
MSFT Options Chain 503.09 Put 512.50 8/31 No 2.15 2.65 2.51 -9.49 -79.09% 6,443 43 0.17 -0.43 14 72 None
META Options Chain 571.11 Call 575.00 8/31 No 6.35 6.90 6.45 +0.85 +15.18% 6,438 531 0.23 0.61 11 67 None
MRNA Options Chain 141.01 Call 139.00 9/04 No 4.55 5.50 5.15 -5.00 -49.27% 6,437 53 0.71 0.50 10 45 None
AMZN Options Chain 256.31 Put 267.50 8/31 No 2.25 2.54 2.40 -9.00 -78.95% 6,412 606 0.19 -0.59 9 61 None
WULF Options Chain 15.35 Call 20.00 12/18 No 1.50 1.70 1.56 -0.59 -27.45% 6,411 49,320 0.87 0.39 2 38 None
SMCI Options Chain 38.16 Call 40.00 9/18 No 1.33 1.39 1.33 -0.69 -34.16% 6,406 26,230 0.68 0.36 19 57 None
NVDA Options Chain 226.15 Call 250.00 9/11 Yes 0.19 0.22 0.22 -0.53 -70.67% 6,403 8,664 0.38 0.04 18 63 None
NVDA Options Chain 226.15 Call 210.00 9/18 Yes 11.10 11.50 11.37 -8.31 -42.23% 6,400 67,238 0.33 0.70 18 63 None
PLTR Options Chain 184.88 Call 200.00 9/04 No 0.66 0.70 0.69 -0.42 -37.84% 6,392 5,009 0.43 0.14 11 52 None
META Options Chain 571.11 Call 600.00 9/04 No 3.50 3.60 3.52 +0.22 +6.67% 6,377 7,055 0.34 0.23 11 67 None
AAPL Options Chain 314.94 Call 320.00 9/18 No 7.45 7.60 7.53 +2.03 +36.91% 6,370 34,595 0.24 0.52 9 65 None
MRNA Options Chain 141.01 Call 146.00 9/04 No 2.52 3.10 2.68 -3.32 -55.34% 6,366 58 0.76 0.32 10 45 None
ORCL Options Chain 151.59 Call 155.00 9/04 No 2.34 2.51 2.44 -1.09 -30.88% 6,360 4,535 0.51 0.34 10 67 None
TSLA Options Chain 348.75 Call 350.00 9/02 No 4.75 4.90 4.82 -4.48 -48.18% 6,353 1,636 0.34 0.47 8 58 None
PLTR Options Chain 184.88 Put 185.00 9/04 No 3.70 3.90 3.81 -0.85 -18.24% 6,353 2,705 0.43 -0.44 11 52 None
TSLA Options Chain 348.75 Call 400.00 8/31 No 0.02 0.04 0.04 -0.03 -42.86% 6,334 13,709 0.59 0.00 8 58 None
IONQ Options Chain 42.04 Put 30.00 9/04 No 0.00 0.01 0.01 -0.04 -80.00% 6,327 1,076 0.80 0.00 7 44 None
PL Options Chain 21.33 Call 30.00 10/16 Yes 0.75 0.90 0.80 -0.15 -15.79% 6,316 34,758 1.09 0.21 2 40 None
IREN Options Chain 37.11 Call 55.00 11/20 Yes 1.46 1.85 1.69 -2.11 -55.53% 6,299 1,772 0.91 0.23 10 44 None
NFLX Options Chain 80.14 Call 85.00 9/04 No 0.30 0.32 0.31 +0.12 +63.16% 6,297 4,508 0.29 0.18 10 63 None
MRVL Options Chain 222.62 Put 215.00 9/18 Yes 10.70 11.10 10.43 +3.18 +43.87% 6,278 2,695 0.57 -0.44 12 62 None
CIFR Options Chain 16.77 Call 20.00 9/18 No 0.22 0.26 0.24 -0.38 -61.29% 6,277 44,528 0.98 0.14 5 39 None
TSLA Options Chain 348.75 Call 355.00 9/02 No 2.90 2.97 2.90 -3.80 -56.72% 6,274 793 0.34 0.33 8 58 None
GOOGL Options Chain 340.45 Put 160.00 9/04 No 0.00 0.21 0.01 0.00 0.00% 6,250 10 1.75 0.00 11 65 None
DKNG Options Chain 24.22 Call 30.00 11/20 No 1.20 1.32 1.22 +0.39 +46.99% 6,237 110,185 0.56 0.31 6 44 None
NVDA Options Chain 226.15 Call 240.00 9/02 Yes 0.11 0.12 0.11 -0.64 -85.34% 6,169 2,141 0.42 0.01 18 63 None
INTC Options Chain 91.13 Call 115.00 10/09 No 1.24 1.53 1.30 % 6,157 0 0.64 0.13 6 54 None
TSLA Options Chain 348.75 Call 352.50 9/04 No 5.45 5.55 5.60 -4.00 -41.67% 6,154 1,171 0.37 0.42 8 58 None
HTZ Options Chain 2.04 Call 2.50 9/04 No 0.02 0.03 0.03 0.00 0.00% 6,147 13,529 1.09 0.16 9 23 None
INTC Options Chain 91.13 Call 95.00 9/18 No 2.55 2.64 2.61 -1.44 -35.56% 6,136 25,129 0.54 0.35 6 54 None
BTDR Options Chain 11.33 Call 14.50 10/02 No 0.20 0.35 0.25 -0.35 -58.34% 6,130 17 1.02 0.18 8 28 None
UNP Options Chain 307.41 Call 270.00 9/18 No 36.10 39.40 37.60 -0.44 -1.16% 6,129 1,505 0.48 1.00 10 72 None
SHAZ Options Chain 57.60 Call 60.00 9/18 No 2.00 2.45 2.25 -2.55 -53.13% 6,121 3,788 0.96 0.31 3 20 None
AMZN Options Chain 256.31 Call 270.00 9/02 No 1.70 1.82 1.74 +1.42 +443.75% 6,105 1,144 0.26 0.34 9 61 None
CRCL Options Chain 95.00 Put 55.00 9/18 No 0.06 0.07 0.07 -0.01 -12.50% 6,102 1,334 0.87 -0.01 3 21 None
BB Options Chain 8.65 Call 9.00 9/04 No 0.04 0.05 0.05 -0.17 -77.28% 6,054 5,915 0.59 0.14 14 39 None
MSTR Options Chain 139.11 Put 100.00 10/16 No 2.64 2.82 2.72 +0.59 +27.70% 6,053 6,451 0.72 -0.16 4 53 None
DAR Options Chain 61.39 Call 65.00 9/18 No 2.30 2.55 2.32 +0.67 +40.61% 6,041 183 0.44 0.48 9 55 None
F Options Chain 13.95 Call 14.00 9/04 No 0.15 0.16 0.15 -0.09 -37.50% 6,033 6,410 0.27 0.43 9 48 None
NVDA Options Chain 226.15 Put 217.50 9/02 Yes 3.10 3.25 3.19 +2.28 +250.55% 6,028 1,001 0.32 -0.48 18 63 None
ONDS Options Chain 8.68 Put 8.00 9/04 No 0.32 0.34 0.32 +0.24 +300.00% 6,025 2,804 0.63 -0.54 9 38 None
DAL Options Chain 81.14 Call 83.00 9/04 No 0.37 0.46 0.36 -0.46 -56.10% 6,021 149 0.31 0.21 13 67 None
DOW Options Chain 30.33 Call 25.00 9/18 No 5.25 5.65 5.50 +0.46 +9.13% 6,005 1,332 0.75 1.00 8 56 None
NVDA Options Chain 226.15 Put 140.00 8/31 Yes 0.00 0.01 0.01 -0.03 -75.00% 6,000 13 1.64 0.00 18 63 None
AMZN Options Chain 256.31 Call 262.50 9/04 No 6.35 6.50 6.40 +4.49 +235.08% 5,993 2,181 0.28 0.68 9 61 None
GME Options Chain 18.30 Call 20.00 9/04 No 0.05 0.06 0.06 -0.06 -50.00% 5,992 6,932 0.57 0.10 15 41 None
IREN Options Chain 37.11 Put 35.00 12/18 Yes 5.95 6.25 6.13 +1.13 +22.60% 5,985 21,261 0.85 -0.38 10 44 None
AMZN Options Chain 256.31 Call 260.00 9/18 No 11.00 11.25 11.20 +5.76 +105.89% 5,983 22,714 0.28 0.67 9 61 None
NVDA Options Chain 226.15 Put 222.50 9/02 Yes 6.00 6.45 6.30 +4.42 +235.11% 5,976 3,073 0.31 -0.71 18 63 None
TSLA Options Chain 348.75 Call 375.00 9/04 No 0.77 0.81 0.79 -1.51 -65.66% 5,973 4,558 0.39 0.10 8 58 None
BAC Options Chain 61.32 Call 63.00 9/04 No 0.32 0.35 0.36 +0.23 +176.93% 5,968 14,914 0.20 0.32 9 65 None
IREN Options Chain 37.11 Call 45.00 9/18 Yes 0.43 0.52 0.46 -1.96 -81.00% 5,961 14,057 0.84 0.14 10 44 None
MSFT Options Chain 503.09 Put 510.00 8/31 No 1.25 1.65 1.49 -5.91 -79.87% 5,950 406 0.16 -0.30 14 72 None
NVDA Options Chain 226.15 Call 212.50 8/31 Yes 5.35 6.10 5.49 -10.51 -65.69% 5,941 2,732 0.26 0.82 18 63 None
DAL Options Chain 81.14 Call 82.00 9/04 No 0.57 0.69 0.62 -0.56 -47.46% 5,928 217 0.30 0.31 13 67 None
SPCX Options Chain 141.50 Call 143.00 9/04 No 2.92 3.00 2.95 -0.28 -8.67% 5,922 1,033 0.46 0.45 5 35 None
IREN Options Chain 37.11 Put 25.00 11/20 Yes 1.25 1.37 1.30 +0.20 +18.19% 5,920 1,093 0.87 -0.14 10 44 None
MRVL Options Chain 222.62 Put 160.00 11/20 Yes 3.90 4.40 4.35 +0.60 +16.00% 5,911 3,812 0.62 -0.11 12 62 None
AAPL Options Chain 314.94 Put 325.00 9/04 No 6.75 7.50 7.00 -4.06 -36.71% 5,910 954 0.23 -0.70 9 65 None
BMNR Options Chain 26.01 Call 21.00 9/18 No 3.25 3.60 3.52 -1.78 -33.59% 5,902 7,531 0.77 0.79 11 32 None
NVDA Options Chain 226.15 Put 207.50 8/31 Yes 0.14 0.17 0.16 +0.04 +33.34% 5,900 2,055 0.33 -0.11 18 63 None
ONDS Options Chain 8.68 Call 8.50 9/04 No 0.10 0.11 0.10 -0.42 -80.77% 5,885 2,695 0.70 0.25 9 38 None
SONY Options Chain 24.85 Call 27.50 12/18 No 0.85 1.00 0.90 +0.28 +45.17% 5,874 9,967 0.32 0.35 18 40 None
WMT Options Chain 103.09 Call 110.00 10/16 No 1.15 1.18 1.17 -0.03 -2.50% 5,861 9,854 0.22 0.24 10 60 None
PYPL Options Chain 53.66 Call 57.00 9/04 No 0.16 0.29 0.16 -4.64 -96.67% 5,860 74 0.39 0.14 10 51 None