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 210.96 Call 215.00 9/16 No 0.57 0.58 0.58 -0.28 -32.56% 183,610 12,115 0.39 0.24 12 58 None
TSLA Options Chain 358.97 Call 360.00 9/16 No 2.57 2.61 2.60 -1.80 -40.91% 72,191 4,404 0.48 0.52 8 58 None
TSLA Options Chain 358.97 Put 355.00 9/16 No 3.20 3.30 3.25 +0.25 +8.34% 68,248 2,718 0.49 -0.28 8 58 None
TSLA Options Chain 358.97 Call 365.00 9/16 No 1.21 1.24 1.20 -1.31 -52.20% 64,450 3,846 0.49 0.33 8 58 None
NVDA Options Chain 210.96 Call 212.50 9/16 No 1.37 1.38 1.38 -0.29 -17.37% 63,860 12,123 0.39 0.44 12 58 None
NVDA Options Chain 210.96 Call 217.50 9/16 No 0.22 0.23 0.23 -0.18 -43.91% 60,419 8,629 0.39 0.11 12 58 None
TSLA Options Chain 358.97 Call 362.50 9/16 No 1.79 1.82 1.81 -1.54 -45.97% 57,970 2,041 0.48 0.42 8 58 None
TSLA Options Chain 358.97 Put 357.50 9/16 No 4.45 4.55 4.50 +0.48 +11.94% 55,960 1,549 0.49 -0.38 8 58 None
TSLA Options Chain 358.97 Put 360.00 9/16 No 5.95 6.05 6.08 +0.80 +15.16% 53,195 2,696 0.49 -0.48 8 58 None
TSLA Options Chain 358.97 Call 370.00 9/16 No 0.53 0.54 0.50 -0.85 -62.97% 53,174 5,226 0.50 0.17 8 58 None
TSLA Options Chain 358.97 Put 350.00 9/16 No 1.49 1.53 1.50 -0.03 -1.97% 52,268 2,555 0.50 -0.14 8 58 None
AAPL Options Chain 333.08 Call 335.00 9/16 No 0.50 0.51 0.52 -1.35 -72.20% 48,063 8,252 0.29 0.16 9 65 None
WULF Options Chain 15.47 Call 23.00 11/20 No 0.39 0.46 0.39 -0.25 -39.07% 47,460 10,937 0.90 0.18 2 38 None
SPCX Options Chain 148.15 Call 150.00 9/18 No 1.00 1.01 1.01 -1.81 -64.19% 47,211 49,203 0.60 0.24 5 35 None
NVDA Options Chain 210.96 Put 210.00 9/16 No 1.29 1.30 1.29 -0.68 -34.52% 43,642 7,574 0.41 -0.35 12 58 None
NVDA Options Chain 210.96 Call 215.00 9/18 No 1.59 1.61 1.60 -0.12 -6.98% 42,196 56,434 0.38 0.35 12 58 None
AAPL Options Chain 333.08 Call 332.50 9/16 No 1.12 1.15 1.14 -1.86 -62.00% 41,621 4,470 0.28 0.29 9 65 None
NVDA Options Chain 210.96 Put 212.50 9/16 No 2.43 2.44 2.44 -0.71 -22.54% 39,726 4,341 0.39 -0.56 12 58 None
META Options Chain 665.60 Call 680.00 9/16 No 2.66 2.72 2.70 -0.70 -20.59% 39,438 1,371 0.46 0.21 10 67 None
META Options Chain 665.60 Call 690.00 9/16 No 0.96 0.98 0.95 -0.71 -42.78% 38,809 648 0.47 0.08 10 67 None
META Options Chain 665.60 Call 700.00 9/16 No 0.34 0.35 0.35 -0.44 -55.70% 36,375 6,317 0.50 0.02 10 67 None
NVDA Options Chain 210.96 Call 220.00 9/25 No 1.70 1.71 1.71 +0.04 +2.40% 34,982 9,132 0.33 0.26 12 58 None
UAL Options Chain 108.96 Call 120.00 10/16 No 2.00 2.08 2.04 -0.46 -18.40% 33,683 5,279 0.51 0.24 12 67 None
NVDA Options Chain 210.96 Call 220.00 9/18 No 0.52 0.53 0.52 -0.11 -17.46% 33,555 66,061 0.38 0.15 12 58 None
AAPL Options Chain 333.08 Put 330.00 9/16 No 1.91 1.93 1.92 +0.47 +32.42% 33,523 5,415 0.30 -0.52 9 65 None
AAPL Options Chain 333.08 Put 325.00 9/16 No 0.49 0.50 0.50 0.00 0.00% 33,495 3,935 0.31 -0.21 9 65 None
AAPL Options Chain 333.08 Call 330.00 9/16 No 2.22 2.26 2.25 -2.37 -51.30% 33,382 6,436 0.29 0.48 9 65 None
TSLA Options Chain 358.97 Put 352.50 9/16 No 2.22 2.27 2.33 +0.17 +7.87% 32,870 875 0.49 -0.20 8 58 None
NVDA Options Chain 210.96 Call 220.00 9/16 No 0.10 0.11 0.10 -0.09 -47.37% 32,087 19,110 0.42 0.05 12 58 None
META Options Chain 665.60 Call 700.00 9/18 No 2.17 2.19 2.15 -0.25 -10.42% 31,866 18,112 0.46 0.12 10 67 None
TSLA Options Chain 358.97 Call 367.50 9/16 No 0.80 0.83 0.80 -1.06 -56.99% 31,809 1,220 0.49 0.24 8 58 None
UAL Options Chain 108.96 Call 135.00 10/16 No 0.41 0.53 0.43 -0.17 -28.34% 31,645 2,474 0.51 0.07 12 67 None
SPCX Options Chain 148.15 Call 155.00 9/18 No 0.35 0.36 0.36 -0.91 -71.66% 30,635 58,304 0.61 0.11 5 35 None
INTC Options Chain 97.19 Call 100.00 9/16 No 0.46 0.48 0.48 -0.46 -48.94% 30,529 3,974 0.70 0.26 5 53 None
AAPL Options Chain 333.08 Put 327.50 9/16 No 1.00 1.02 1.01 +0.18 +21.69% 30,200 2,753 0.30 -0.33 9 65 None
SNAP Options Chain 5.84 Call 6.50 9/18 No 0.04 0.05 0.04 +0.01 +33.34% 29,868 6,017 1.01 0.16 8 31 None
META Options Chain 665.60 Call 670.00 9/16 No 6.30 6.45 6.36 -0.34 -5.08% 28,734 1,260 0.45 0.41 10 67 None
TSLA Options Chain 358.97 Call 360.00 9/18 No 4.95 5.05 4.95 -1.40 -22.05% 27,129 8,853 0.47 0.52 8 58 None
AMZN Options Chain 253.54 Call 250.00 9/16 No 1.36 1.39 1.39 -3.51 -71.64% 26,928 767 0.35 0.45 12 68 None
TSLA Options Chain 358.97 Call 357.50 9/16 No 3.55 3.60 3.55 -2.08 -36.95% 26,095 631 0.48 0.62 8 58 None
META Options Chain 665.60 Call 675.00 9/16 No 4.15 4.30 4.25 -0.52 -10.91% 25,761 898 0.45 0.30 10 67 None
ICE Options Chain 157.75 Call 145.00 9/18 No 11.20 12.00 11.70 -0.69 -5.57% 25,203 9,236 0.86 1.00 9 66 None
WULF Options Chain 15.47 Call 17.00 11/20 No 1.36 1.42 1.41 -0.32 -18.50% 23,998 2,996 0.88 0.44 2 38 None
AMZN Options Chain 253.54 Call 252.50 9/16 No 0.63 0.64 0.63 -2.52 -80.00% 23,690 1,111 0.35 0.26 12 68 None
JBLU Options Chain 4.36 Call 5.00 10/16 No 0.11 0.12 0.12 0.00 0.00% 23,453 8,179 0.61 0.22 9 24 None
PLTR Options Chain 173.31 Call 180.00 9/18 No 2.31 2.34 2.34 +0.70 +42.69% 22,637 30,400 0.58 0.32 12 52 None
NVDA Options Chain 210.96 Call 222.50 9/18 No 0.29 0.30 0.29 -0.08 -21.63% 22,487 50,883 0.39 0.08 12 58 None
AAPL Options Chain 333.08 Call 337.50 9/16 No 0.21 0.22 0.22 -0.88 -80.00% 22,127 3,097 0.30 0.08 9 65 None
MSFT Options Chain 505.41 Call 505.00 9/16 No 1.39 1.50 1.40 -3.15 -69.24% 21,026 3,626 0.29 0.33 11 66 None
AAPL Options Chain 333.08 Call 340.00 9/18 No 0.64 0.65 0.64 -0.74 -53.63% 20,926 37,351 0.29 0.12 9 65 None
META Options Chain 665.60 Put 667.50 9/16 No 5.65 5.75 5.70 -3.80 -40.00% 20,212 274 0.45 -0.53 10 67 None
TSLA Options Chain 358.97 Put 360.00 9/18 No 8.20 8.35 8.30 +1.26 +17.90% 20,014 10,886 0.48 -0.48 8 58 None
AMZN Options Chain 253.54 Call 255.00 9/18 No 1.07 1.09 1.08 -1.91 -63.88% 19,723 13,241 0.35 0.25 12 68 None
PLTR Options Chain 173.31 Put 160.00 9/18 No 0.26 0.27 0.27 -0.24 -47.06% 19,540 14,037 0.67 -0.06 12 52 None
AMZN Options Chain 253.54 Put 247.50 9/16 No 1.40 1.45 1.40 +0.79 +129.51% 19,483 1,021 0.36 -0.35 12 68 None
INTC Options Chain 97.19 Put 98.00 9/16 No 1.92 1.96 1.95 -0.47 -19.43% 19,257 1,001 0.70 -0.54 5 53 None
TSLA Options Chain 358.97 Call 372.50 9/16 No 0.34 0.36 0.34 -0.65 -65.66% 19,191 1,345 0.51 0.12 8 58 None
TSLA Options Chain 358.97 Put 350.00 9/18 No 3.55 3.65 3.56 +0.56 +18.67% 18,782 17,803 0.49 -0.22 8 58 None
AMZN Options Chain 253.54 Put 250.00 9/16 No 2.64 2.71 2.70 +1.57 +138.94% 18,756 1,807 0.35 -0.55 12 68 None
META Options Chain 665.60 Put 670.00 9/16 No 6.85 7.00 6.90 -4.00 -36.70% 18,735 121 0.45 -0.59 10 67 None
AMZN Options Chain 253.54 Call 260.00 9/18 No 0.39 0.40 0.39 -0.89 -69.54% 18,676 28,897 0.36 0.11 12 68 None
TSLA Options Chain 358.97 Put 347.50 9/16 No 0.99 1.00 1.00 -0.06 -5.66% 18,471 1,097 0.51 -0.11 8 58 None
TSLA Options Chain 358.97 Put 362.50 9/16 No 7.65 7.80 7.84 +1.09 +16.15% 18,231 1,236 0.50 -0.58 8 58 None
NVDA Options Chain 210.96 Call 212.50 9/18 No 2.58 2.59 2.59 -0.06 -2.27% 17,929 6,660 0.38 0.48 12 58 None
GPRO Options Chain 1.35 Put 1.50 9/18 No 0.20 0.25 0.21 +0.05 +31.25% 17,613 89,619 2.28 -0.90 9 17 None
NVDA Options Chain 210.96 Put 210.00 9/18 No 2.37 2.38 2.37 -0.51 -17.71% 17,597 55,904 0.39 -0.40 12 58 None
PLTR Options Chain 173.31 Call 175.00 9/18 No 4.55 4.65 4.60 +1.34 +41.11% 17,554 20,564 0.59 0.52 12 52 None
TSLA Options Chain 358.97 Call 400.00 9/18 No 0.15 0.16 0.16 -0.06 -27.28% 17,433 23,841 0.57 0.02 8 58 None
TSLA Options Chain 358.97 Call 375.00 9/16 No 0.23 0.24 0.23 -0.48 -67.61% 17,350 3,143 0.52 0.09 8 58 None
NVDA Options Chain 210.96 Call 225.00 9/18 No 0.16 0.17 0.16 -0.07 -30.44% 17,034 74,248 0.40 0.05 12 58 None
ICE Options Chain 157.75 Call 140.00 9/18 No 15.50 17.40 16.71 -0.79 -4.52% 16,800 553 1.24 1.00 9 66 None
NVDA Options Chain 210.96 Put 207.50 9/16 No 0.62 0.63 0.63 -0.49 -43.75% 16,359 3,055 0.43 -0.20 12 58 None
MARA Options Chain 11.50 Call 12.00 9/18 No 0.16 0.17 0.16 -0.13 -44.83% 16,356 67,374 1.05 0.31 4 40 None
SNAP Options Chain 5.84 Call 6.00 9/18 No 0.15 0.16 0.15 +0.05 +50.00% 16,243 41,962 0.91 0.44 8 31 None
CARR Options Chain 57.26 Put 55.00 9/25 No 0.95 1.20 1.12 +0.62 +124.00% 15,859 16,077 0.36 -0.34 7 58 None
NVDA Options Chain 210.96 Call 217.50 9/18 No 0.93 0.94 0.94 -0.13 -12.15% 15,858 9,074 0.38 0.23 12 58 None
CARR Options Chain 57.26 Put 50.00 11/20 No 1.20 1.60 1.20 +0.10 +9.10% 15,835 7 0.38 -0.21 7 58 None
MSTR Options Chain 136.94 Put 120.00 9/18 No 0.72 0.74 0.73 +0.30 +69.77% 15,731 10,338 0.91 -0.11 4 53 None
AMZN Options Chain 253.54 Call 255.00 9/16 No 0.26 0.27 0.26 -1.56 -85.72% 15,636 3,976 0.36 0.14 12 68 None
META Options Chain 665.60 Call 672.50 9/16 No 5.15 5.25 5.20 -0.48 -8.46% 15,559 382 0.45 0.36 10 67 None
META Options Chain 665.60 Put 665.00 9/16 No 4.60 4.70 4.65 -3.45 -42.60% 15,537 621 0.45 -0.47 10 67 None
COIN Options Chain 191.45 Put 160.00 9/18 No 0.78 0.80 0.77 +0.51 +196.16% 15,137 13,793 0.94 -0.09 7 55 None
NVDA Options Chain 210.96 Put 212.50 9/18 No 3.55 3.60 3.55 -0.57 -13.84% 15,071 15,485 0.38 -0.52 12 58 None
AMD Options Chain 493.41 Call 515.00 9/16 No 2.27 2.32 2.32 +0.64 +38.10% 14,937 1,174 0.58 0.23 12 61 None
MU Options Chain 924.03 Call 930.00 9/16 No 9.00 9.30 9.46 -3.26 -25.63% 14,818 717 0.57 0.44 17 75 None
SPCX Options Chain 148.15 Call 152.50 9/18 No 0.60 0.61 0.60 -1.32 -68.75% 14,788 11,691 0.60 0.17 5 35 None
META Options Chain 665.60 Call 667.50 9/16 No 7.60 7.75 7.80 +0.14 +1.83% 14,779 654 0.45 0.47 10 67 None
TSLA Options Chain 358.97 Call 355.00 9/16 No 4.80 4.85 4.79 -2.36 -33.01% 14,613 821 0.47 0.72 8 58 None
TSLA Options Chain 358.97 Put 345.00 9/16 No 0.64 0.66 0.66 -0.09 -12.00% 14,596 1,938 0.52 -0.08 8 58 None
META Options Chain 665.60 Call 695.00 9/16 No 0.55 0.58 0.56 -0.58 -50.88% 14,432 743 0.48 0.05 10 67 None
META Options Chain 665.60 Call 685.00 9/16 No 1.62 1.66 1.58 -0.89 -36.04% 14,391 534 0.46 0.13 10 67 None
INTC Options Chain 97.19 Call 99.00 9/16 No 0.70 0.72 0.71 -0.51 -41.81% 14,367 1,170 0.70 0.36 5 53 None
SPCX Options Chain 148.15 Call 165.00 9/18 No 0.06 0.07 0.06 -0.16 -72.73% 14,363 39,106 0.70 0.01 5 35 None
ET Options Chain 21.49 Call 21.00 12/18 No 1.00 1.10 1.02 -0.09 -8.11% 14,258 1,845 0.20 0.59 14 65 None
MU Options Chain 924.03 Call 940.00 9/16 No 5.60 5.80 5.80 -3.35 -36.62% 14,220 1,071 0.57 0.32 17 75 None
AMD Options Chain 493.41 Call 510.00 9/16 No 3.75 3.85 3.80 +1.30 +52.00% 14,137 1,190 0.59 0.33 12 61 None
INTC Options Chain 97.19 Call 106.00 9/16 No 0.03 0.04 0.04 -0.09 -69.24% 14,071 2,298 0.76 0.03 5 53 None
AMZN Options Chain 253.54 Call 257.50 9/16 No 0.10 0.11 0.10 -0.96 -90.57% 13,612 4,874 0.38 0.07 12 68 None
NVDA Options Chain 210.96 Call 210.00 9/16 No 2.72 2.74 2.72 -0.24 -8.11% 13,534 3,342 0.41 0.65 12 58 None
TSLA Options Chain 358.97 Call 370.00 9/18 No 2.11 2.15 2.10 -0.74 -26.06% 13,485 20,234 0.48 0.30 8 58 None
NOK Options Chain 9.65 Put 9.00 10/16 No 0.24 0.26 0.25 -0.09 -26.48% 13,367 8,345 0.56 -0.24 12 43 None
AAPL Options Chain 333.08 Call 330.00 9/18 No 3.75 3.85 3.75 -2.05 -35.35% 13,347 29,139 0.29 0.50 9 65 None
BFLY Options Chain 7.41 Call 10.00 10/16 No 0.25 0.30 0.26 +0.10 +62.50% 13,338 5,649 1.01 0.25 9 32 None
AAPL Options Chain 333.08 Call 335.00 9/18 No 1.66 1.69 1.67 -1.43 -46.13% 13,119 23,146 0.28 0.28 9 65 None
CRWD Options Chain 235.50 Call 255.00 9/18 No 2.17 2.27 2.20 +0.87 +65.42% 13,114 3,519 0.71 0.26 8 41 None
SPCX Options Chain 148.15 Put 140.00 9/18 No 1.57 1.59 1.57 +0.63 +67.03% 12,829 34,818 0.60 -0.29 5 35 None
CRWD Options Chain 235.50 Call 240.00 9/18 No 7.65 8.05 7.90 +3.25 +69.90% 12,733 4,435 0.69 0.61 8 41 None
NOK Options Chain 9.65 Call 14.00 11/20 No 0.17 0.20 0.20 +0.01 +5.27% 12,710 3,480 0.67 0.15 12 43 None
INTC Options Chain 97.19 Put 97.00 9/16 No 1.37 1.40 1.38 -0.52 -27.37% 12,657 1,428 0.70 -0.43 5 53 None
GOOGL Options Chain 349.39 Put 340.00 9/18 No 2.24 2.34 2.30 +0.80 +53.34% 12,656 9,994 0.33 -0.36 11 65 None
BAC Options Chain 59.47 Put 59.00 9/18 No 0.42 0.45 0.42 -0.10 -19.24% 12,537 10,945 0.30 -0.47 9 64 None
TSLA Options Chain 358.97 Call 380.00 9/18 No 0.82 0.85 0.77 -0.37 -32.46% 12,493 19,497 0.50 0.15 8 58 None
FPS Options Chain 28.64 Call 32.50 9/18 No 1.30 1.40 1.32 -0.08 -5.72% 12,484 10,392 1.17 0.45 3 19 None
MU Options Chain 924.03 Call 950.00 9/16 No 3.30 3.45 3.35 -2.78 -45.36% 12,482 1,392 0.58 0.21 17 75 None
AAPL Options Chain 333.08 Call 340.00 9/16 No 0.09 0.10 0.09 -0.49 -84.49% 12,451 7,477 0.31 0.04 9 65 None
SKHY Options Chain 175.63 Call 225.00 9/18 No 0.03 0.04 0.04 -0.01 -20.00% 12,313 905 1.12 0.00 3 22 None
META Options Chain 665.60 Put 660.00 9/16 No 2.94 2.99 2.98 -2.88 -49.15% 12,297 1,414 0.45 -0.35 10 67 None
SPCX Options Chain 148.15 Put 145.00 9/18 No 3.75 3.80 3.77 +1.51 +66.82% 12,143 18,656 0.59 -0.53 5 35 None
INTC Options Chain 97.19 Put 99.00 9/16 No 2.57 2.64 2.56 -0.48 -15.79% 12,048 1,059 0.70 -0.64 5 53 None
INTC Options Chain 97.19 Call 100.00 9/18 No 1.33 1.35 1.33 -0.41 -23.57% 11,997 38,112 0.69 0.36 5 53 None
MSFT Options Chain 505.41 Call 510.00 9/16 No 0.48 0.52 0.50 -1.75 -77.78% 11,712 1,818 0.29 0.15 11 66 None
CRWD Options Chain 235.50 Call 250.00 9/18 No 3.40 3.60 3.50 +1.49 +74.13% 11,635 5,588 0.70 0.36 8 41 None
TSLA Options Chain 358.97 Call 385.00 9/16 No 0.06 0.07 0.06 -0.14 -70.00% 11,577 4,345 0.60 0.02 8 58 None
SPCX Options Chain 148.15 Call 146.00 9/18 No 2.16 2.17 2.16 -2.64 -55.00% 11,544 4,173 0.59 0.42 5 35 None
AMZN Options Chain 253.54 Call 247.50 9/16 No 2.60 2.65 2.62 -4.14 -61.25% 11,492 1,042 0.35 0.65 12 68 None
GME Options Chain 21.62 Call 28.00 9/18 No 0.01 0.02 0.01 -0.02 -66.67% 11,302 10,416 1.36 0.00 10 42 None
NOK Options Chain 9.65 Call 10.00 9/18 No 0.18 0.19 0.19 +0.01 +5.56% 11,286 77,940 0.68 0.49 12 43 None
DELL Options Chain 534.28 Call 600.00 9/18 No 1.53 1.56 1.55 +0.56 +56.57% 11,128 9,668 0.73 0.09 11 53 None
AMD Options Chain 493.41 Call 505.00 9/16 No 5.75 5.95 5.95 +2.23 +59.95% 11,018 376 0.59 0.45 12 61 None
APH Options Chain 78.55 Put 65.00 10/16 No 0.35 0.45 0.40 +0.05 +14.29% 11,005 3,387 0.46 -0.08 11 57 None
SPCX Options Chain 148.15 Call 160.00 9/18 No 0.13 0.14 0.14 -0.39 -73.59% 10,948 41,289 0.64 0.04 5 35 None
TSLA Options Chain 358.97 Call 380.00 9/16 No 0.11 0.12 0.11 -0.26 -70.27% 10,680 4,871 0.55 0.05 8 58 None
MU Options Chain 924.03 Call 935.00 9/16 No 7.15 7.40 7.40 -3.35 -31.17% 10,603 504 0.57 0.38 17 75 None
MU Options Chain 924.03 Put 930.00 9/16 No 14.35 14.70 14.10 -4.50 -24.20% 10,478 1,273 0.56 -0.56 17 75 None
SOFI Options Chain 17.65 Put 17.00 9/18 No 0.25 0.26 0.25 +0.10 +66.67% 10,400 32,819 0.59 -0.35 10 50 None
INTC Options Chain 97.19 Call 98.00 9/16 No 1.04 1.06 1.06 -0.58 -35.37% 10,371 1,639 0.70 0.46 5 53 None
EXE Options Chain 93.40 Put 85.00 10/23 No 0.45 0.70 0.60 -0.15 -20.00% 10,352 3 0.30 -0.11 3 21 None
AAPL Options Chain 333.08 Put 325.00 9/18 No 1.54 1.57 1.53 +0.37 +31.90% 10,271 17,771 0.30 -0.29 9 65 None
AGNC Options Chain 10.09 Put 10.00 9/18 No 0.06 0.09 0.09 +0.02 +28.58% 10,254 76,428 0.25 -0.42 17 61 None
PBR Options Chain 21.15 Call 21.00 11/20 No 2.32 2.43 2.35 +0.34 +16.92% 10,225 143,835 0.52 0.63 13 52 None
CAVA Options Chain 54.89 Put 40.00 12/18 No 1.95 2.24 2.02 +0.92 +83.64% 10,138 966 0.66 -0.18 3 21 None
PBR Options Chain 21.15 Call 20.00 10/16 No 2.31 2.40 2.35 +0.50 +27.03% 10,090 32,282 0.39 0.78 13 52 None
PLTR Options Chain 173.31 Call 172.50 9/18 No 6.00 6.20 6.12 +1.52 +33.05% 10,078 13,764 0.59 0.63 12 52 None
META Options Chain 665.60 Call 665.00 9/16 No 9.00 9.15 9.07 +0.26 +2.96% 10,029 1,289 0.45 0.53 10 67 None
META Options Chain 665.60 Put 672.50 9/16 No 8.20 8.35 8.30 -2.80 -25.23% 10,021 18 0.45 -0.64 10 67 None
AMD Options Chain 493.41 Call 520.00 9/16 No 1.32 1.35 1.35 +0.28 +26.17% 10,012 863 0.59 0.15 12 61 None
FISV Options Chain 50.99 Put 40.00 10/30 No 0.25 0.80 0.30 % 10,000 0 0.57 -0.09 3 21 None
INTC Options Chain 97.19 Call 110.00 9/18 No 0.11 0.12 0.12 -0.10 -45.46% 9,927 65,354 0.76 0.05 5 53 None
AAL Options Chain 13.10 Call 14.00 10/16 No 0.32 0.35 0.32 -0.11 -25.59% 9,926 42,754 0.49 0.31 6 38 None
INTC Options Chain 97.19 Put 67.50 9/18 No 0.01 0.02 0.01 0.00 0.00% 9,902 27,807 1.52 0.00 5 53 None
TSLA Options Chain 358.97 Call 377.50 9/16 No 0.15 0.17 0.16 -0.34 -68.00% 9,861 1,431 0.53 0.06 8 58 None
SPCX Options Chain 148.15 Call 147.00 9/18 No 1.80 1.81 1.82 -2.53 -58.17% 9,784 381 0.59 0.37 5 35 None
CAVA Options Chain 54.89 Put 50.00 10/16 No 2.94 3.25 3.10 +1.76 +131.35% 9,742 10,046 0.55 -0.43 3 21 None
COIN Options Chain 191.45 Call 200.00 9/18 No 0.90 0.98 0.90 -3.13 -77.67% 9,622 8,696 1.01 0.14 7 55 None
INTC Options Chain 97.19 Call 101.00 9/16 No 0.29 0.31 0.30 -0.43 -58.91% 9,595 1,156 0.70 0.18 5 53 None
NVDA Options Chain 210.96 Put 200.00 9/18 No 0.38 0.39 0.38 -0.16 -29.63% 9,544 54,873 0.47 -0.07 12 58 None
SPCX Options Chain 148.15 Call 145.00 9/18 No 2.56 2.57 2.56 -2.92 -53.29% 9,543 27,968 0.59 0.47 5 35 None
AAPL Options Chain 333.08 Put 255.00 9/16 No 0.00 0.01 0.01 0.00 0.00% 9,500 2,166 1.56 0.00 9 65 None
AMZN Options Chain 253.54 Call 257.50 9/18 No 0.65 0.66 0.66 -1.34 -67.00% 9,446 9,739 0.35 0.17 12 68 None
MARA Options Chain 11.50 Call 11.50 9/18 No 0.29 0.30 0.30 -0.18 -37.50% 9,440 11,349 1.02 0.48 4 40 None
NVDA Options Chain 210.96 Call 222.50 9/16 No 0.05 0.06 0.05 -0.05 -50.00% 9,356 7,330 0.46 0.02 12 58 None
SOFI Options Chain 17.65 Call 17.50 9/18 No 0.27 0.29 0.28 -0.20 -41.67% 9,355 9,902 0.58 0.44 10 50 None
META Options Chain 665.60 Call 677.50 9/16 No 3.35 3.45 3.35 -0.55 -14.11% 9,347 761 0.45 0.25 10 67 None
GOOGL Options Chain 349.39 Call 350.00 9/16 No 0.54 0.58 0.55 -2.59 -82.49% 9,346 4,650 0.34 0.14 11 65 None
META Options Chain 665.60 Call 687.50 9/16 No 1.25 1.28 1.30 -0.69 -34.68% 9,315 233 0.46 0.10 10 67 None
FPS Options Chain 28.64 Call 35.00 9/18 No 0.50 0.55 0.53 -0.15 -22.06% 9,315 10,804 1.18 0.22 3 19 None
SOFI Options Chain 17.65 Call 18.50 9/18 No 0.06 0.07 0.07 -0.05 -41.67% 9,296 21,728 0.62 0.14 10 50 None
NVDA Options Chain 210.96 Put 205.00 9/16 No 0.27 0.28 0.28 -0.32 -53.34% 9,279 9,006 0.45 -0.11 12 58 None
MU Options Chain 924.03 Call 960.00 9/16 No 1.90 1.96 1.94 -2.15 -52.57% 9,279 1,647 0.58 0.14 17 75 None
NVDA Options Chain 210.96 Call 230.00 9/18 No 0.07 0.08 0.07 -0.03 -30.00% 9,249 97,037 0.44 0.01 12 58 None
HOOD Options Chain 114.33 Call 120.00 9/18 No 0.50 0.52 0.51 -1.21 -70.35% 9,232 17,151 0.82 0.14 12 54 None
GME Options Chain 21.62 Call 22.00 9/18 No 0.16 0.17 0.17 -0.16 -48.49% 9,209 23,528 0.58 0.25 10 42 None
NVDA Options Chain 210.96 Put 205.00 9/18 No 0.94 0.95 0.95 -0.32 -25.20% 9,205 25,650 0.42 -0.19 12 58 None
SOFI Options Chain 17.65 Call 18.00 9/18 No 0.13 0.14 0.14 -0.12 -46.16% 9,158 36,578 0.60 0.26 10 50 None
META Options Chain 665.60 Put 650.00 9/16 No 1.01 1.04 1.04 -1.81 -63.51% 9,097 782 0.46 -0.16 10 67 None
TSLA Options Chain 358.97 Call 365.00 9/18 No 3.25 3.35 3.24 -1.06 -24.66% 9,070 5,574 0.48 0.40 8 58 None
SPCX Options Chain 148.15 Call 148.00 9/18 No 1.49 1.50 1.49 -2.24 -60.06% 9,051 1,053 0.59 0.32 5 35 None
PLTR Options Chain 173.31 Put 165.00 9/18 No 0.61 0.64 0.62 -0.56 -47.46% 9,015 9,051 0.63 -0.14 12 52 None
AAPL Options Chain 333.08 Put 322.50 9/16 No 0.25 0.26 0.26 -0.05 -16.13% 9,004 2,729 0.33 -0.14 9 65 None
SPCX Options Chain 148.15 Put 140.00 9/25 No 3.25 3.35 3.29 +1.07 +48.20% 8,965 3,233 0.53 -0.35 5 35 None
META Options Chain 665.60 Call 670.00 9/18 No 10.80 10.95 11.03 +0.83 +8.14% 8,933 13,212 0.44 0.46 10 67 None
SPCX Options Chain 148.15 Call 157.50 9/18 No 0.21 0.22 0.22 -0.60 -73.18% 8,925 15,861 0.63 0.07 5 35 None
NVDA Options Chain 210.96 Call 225.00 9/16 No 0.02 0.03 0.03 -0.03 -50.00% 8,915 8,825 0.48 0.01 12 58 None
META Options Chain 665.60 Put 662.50 9/16 No 3.70 3.80 3.74 -3.19 -46.04% 8,852 319 0.45 -0.41 10 67 None
BX Options Chain 128.29 Put 125.00 9/18 No 1.50 1.78 1.68 +0.66 +64.71% 8,843 5,280 0.51 -0.32 9 66 None
AAPL Options Chain 333.08 Call 340.00 9/21 No 0.97 0.98 0.99 -0.76 -43.43% 8,836 8,787 0.23 0.17 9 65 None
AMZN Options Chain 253.54 Put 245.00 9/16 No 0.68 0.70 0.66 +0.32 +94.12% 8,819 3,540 0.36 -0.21 12 68 None
BTDR Options Chain 11.78 Put 11.00 10/16 No 1.15 1.20 1.20 +0.25 +26.32% 8,808 477 0.93 -0.44 8 28 None
TSLA Options Chain 358.97 Call 362.50 9/18 No 4.05 4.15 3.80 -1.44 -27.49% 8,801 2,801 0.47 0.46 8 58 None
ORCL Options Chain 144.79 Call 155.00 9/18 No 0.35 0.37 0.36 -0.39 -52.00% 8,790 25,890 0.64 0.10 8 60 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
AAPL Options Chain 333.08 Put 330.00 9/18 No 3.25 3.35 3.34 +0.84 +33.60% 8,605 13,811 0.29 -0.50 9 65 None
ORCL Options Chain 144.79 Call 150.00 9/18 No 0.89 0.92 0.91 -0.74 -44.85% 8,585 17,297 0.61 0.22 8 60 None
MSTR Options Chain 136.94 Put 125.00 9/18 No 1.74 1.81 1.75 +0.79 +82.30% 8,538 8,729 0.88 -0.22 4 53 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
MSFT Options Chain 505.41 Put 500.00 9/16 No 3.00 3.30 3.30 +1.45 +78.38% 8,495 1,053 0.30 -0.43 11 66 None
TSLA Options Chain 358.97 Put 365.00 9/16 No 9.50 9.70 9.85 +1.43 +16.99% 8,477 1,202 0.51 -0.67 8 58 None
META Options Chain 665.60 Call 692.50 9/16 No 0.73 0.75 0.74 -0.66 -47.15% 8,414 264 0.48 0.06 10 67 None
MSFT Options Chain 505.41 Call 502.50 9/16 No 2.22 2.35 2.21 -3.79 -63.17% 8,402 590 0.29 0.45 11 66 None
MSTR Options Chain 136.94 Call 150.00 9/18 No 0.49 0.51 0.48 -0.94 -66.20% 8,387 18,330 1.03 0.10 4 53 None
GME Options Chain 21.62 Call 27.00 9/18 No 0.01 0.02 0.04 0.00 0.00% 8,345 6,790 1.31 0.00 10 42 None
CCL Options Chain 22.56 Call 24.00 10/16 No 0.58 0.62 0.60 -0.12 -16.67% 8,289 2,196 0.48 0.31 12 63 None
META Options Chain 665.60 Call 680.00 9/18 No 6.65 6.75 6.80 +0.37 +5.76% 8,244 9,029 0.44 0.32 10 67 None
AMD Options Chain 493.41 Call 507.50 9/16 No 4.65 4.80 4.90 +1.90 +63.34% 8,220 230 0.59 0.39 12 61 None
MU Options Chain 924.03 Call 945.00 9/16 No 4.30 4.45 4.50 -2.85 -38.78% 8,167 529 0.57 0.26 17 75 None
PLTR Options Chain 173.31 Call 177.50 9/18 No 3.30 3.35 3.32 +0.97 +41.28% 8,088 14,651 0.58 0.42 12 52 None
MSFT Options Chain 505.41 Call 500.00 9/16 No 3.20 3.50 3.37 -4.13 -55.07% 8,080 1,298 0.29 0.57 11 66 None
GOOGL Options Chain 349.39 Call 355.00 9/18 No 0.97 1.04 1.03 -1.57 -60.39% 8,074 11,667 0.35 0.16 11 65 None
AMZN Options Chain 253.54 Call 250.00 9/18 No 2.63 2.71 2.69 -3.06 -53.22% 8,044 16,068 0.35 0.48 12 68 None
AMZN Options Chain 253.54 Call 262.50 9/18 No 0.23 0.24 0.23 -0.58 -71.61% 8,030 7,006 0.37 0.07 12 68 None
AAPL Options Chain 333.08 Call 345.00 9/18 No 0.23 0.24 0.24 -0.29 -54.72% 8,024 18,429 0.30 0.04 9 65 None
GOOGL Options Chain 349.39 Call 345.00 9/16 No 2.00 2.06 2.05 -4.19 -67.15% 7,914 4,784 0.33 0.39 11 65 None
META Options Chain 665.60 Call 682.50 9/16 No 2.09 2.13 2.10 -0.76 -26.58% 7,898 183 0.46 0.17 10 67 None
INTC Options Chain 97.19 Call 105.00 9/16 No 0.05 0.06 0.05 -0.15 -75.00% 7,679 6,228 0.74 0.04 5 53 None
TSLA Options Chain 358.97 Put 357.50 9/18 No 6.75 6.90 6.92 +1.11 +19.11% 7,641 1,631 0.48 -0.41 8 58 None
AAPL Options Chain 333.08 Call 332.50 9/18 No 2.56 2.59 2.60 -1.69 -39.40% 7,604 3,269 0.29 0.39 9 65 None
ORCL Options Chain 144.79 Call 145.00 9/18 No 2.19 2.25 2.18 -1.27 -36.82% 7,598 11,824 0.59 0.42 8 60 None
ORCL Options Chain 144.79 Put 140.00 9/18 No 1.74 1.77 1.74 +0.09 +5.46% 7,561 18,951 0.57 -0.32 8 60 None
TSLA Options Chain 358.97 Call 375.00 9/18 No 1.33 1.37 1.33 -0.50 -27.33% 7,510 11,271 0.49 0.22 8 58 None
SPCX Options Chain 148.15 Call 155.00 9/25 No 1.44 1.48 1.46 -1.32 -47.49% 7,464 5,174 0.53 0.22 5 35 None
PLTR Options Chain 173.31 Put 170.00 9/18 No 1.47 1.50 1.46 -1.09 -42.75% 7,464 11,400 0.60 -0.28 12 52 None
INTC Options Chain 97.19 Call 115.00 9/18 No 0.03 0.05 0.05 -0.03 -37.50% 7,457 25,771 0.83 0.02 5 53 None
AVGO Options Chain 344.72 Call 350.00 9/18 No 1.38 1.40 1.39 -2.16 -60.85% 7,339 3,794 0.40 0.20 14 67 None
INTC Options Chain 97.19 Call 101.00 9/18 No 1.05 1.06 1.05 -0.44 -29.53% 7,338 2,694 0.69 0.31 5 53 None
IREN Options Chain 43.17 Call 90.00 11/20 No 0.41 0.47 0.43 -0.17 -28.34% 7,315 2,378 1.03 0.07 6 43 None
MSFT Options Chain 505.41 Call 507.50 9/16 No 0.83 0.90 0.85 -2.40 -73.85% 7,260 745 0.29 0.23 11 66 None
BABA Options Chain 109.23 Call 115.00 9/18 No 0.37 0.38 0.38 -0.02 -5.00% 7,203 13,490 0.46 0.18 12 27 None
MU Options Chain 924.03 Call 980.00 9/16 No 0.63 0.65 0.66 -1.12 -62.93% 7,176 649 0.61 0.05 17 75 None
MU Options Chain 924.03 Put 920.00 9/16 No 9.30 9.50 9.35 -4.00 -29.97% 7,131 345 0.57 -0.42 17 75 None
IREN Options Chain 43.17 Call 95.00 11/20 No 0.33 0.42 0.37 -0.15 -28.85% 7,124 10,662 1.06 0.05 6 43 None
AMD Options Chain 493.41 Put 500.00 9/16 No 4.75 4.95 4.80 -6.95 -59.15% 7,120 442 0.58 -0.43 12 61 None
SPCX Options Chain 148.15 Put 146.00 9/18 No 4.30 4.40 4.50 +1.85 +69.82% 7,110 6,245 0.59 -0.58 5 35 None
MU Options Chain 924.03 Put 900.00 9/16 No 3.20 3.35 3.30 -3.11 -48.52% 7,104 2,061 0.58 -0.20 17 75 None
NFLX Options Chain 80.32 Put 77.00 9/18 No 0.52 0.53 0.53 +0.30 +130.44% 7,079 6,013 0.38 -0.37 6 56 None
SPCX Options Chain 148.15 Call 160.00 10/16 No 3.00 3.05 3.03 -1.52 -33.41% 7,073 33,159 0.50 0.27 5 35 None
INTC Options Chain 97.19 Call 104.00 9/18 No 0.50 0.53 0.52 -0.26 -33.34% 7,064 2,211 0.70 0.17 5 53 None
HOOD Options Chain 114.33 Call 115.00 9/18 No 1.27 1.31 1.27 -2.18 -63.19% 7,047 14,544 0.80 0.29 12 54 None
NVDA Options Chain 210.96 Put 207.50 9/18 No 1.52 1.53 1.51 -0.41 -21.36% 7,023 9,907 0.40 -0.28 12 58 None
NLY Options Chain 21.84 Put 21.00 11/20 No 0.62 0.75 0.68 0.00 0.00% 7,008 141 0.22 -0.34 15 71 None
TSLA Options Chain 358.97 Put 355.00 9/18 No 5.55 5.65 5.70 +0.95 +20.00% 6,945 4,499 0.48 -0.34 8 58 None
COIN Options Chain 191.45 Put 170.00 9/18 No 2.66 2.80 2.77 +1.99 +255.13% 6,913 5,514 0.89 -0.24 7 55 None
GME Options Chain 21.62 Call 21.50 9/18 No 0.28 0.30 0.29 -0.23 -44.24% 6,889 4,156 0.53 0.40 10 42 None
MU Options Chain 924.03 Call 1,000.00 9/16 No 0.21 0.23 0.22 -0.60 -73.18% 6,883 2,234 0.66 0.02 17 75 None
AAPL Options Chain 333.08 Put 327.50 9/18 No 2.28 2.31 2.30 +0.59 +34.51% 6,866 3,988 0.30 -0.39 9 65 None
ZS Options Chain 191.73 Call 200.00 9/18 No 2.79 2.87 2.81 +0.01 +0.36% 6,820 3,708 0.71 0.38 2 55 None
IREN Options Chain 43.17 Call 45.00 9/18 No 0.37 0.38 0.38 -0.59 -60.83% 6,737 17,824 0.96 0.20 6 43 None
NVDA Options Chain 210.96 Put 195.00 9/16 No 0.03 0.04 0.04 -0.07 -63.64% 6,725 6,984 0.68 0.00 12 58 None
NVDA Options Chain 210.96 Put 145.00 9/18 No 0.01 0.02 0.02 0.00 0.00% 6,710 27,960 1.44 0.00 12 58 None
MU Options Chain 924.03 Put 935.00 9/16 No 17.20 17.85 17.65 -3.74 -17.49% 6,700 231 0.57 -0.62 17 75 None
DOW Options Chain 28.90 Put 27.50 10/02 No 0.27 0.32 0.25 -0.18 -41.86% 6,700 1 0.44 -0.19 8 54 None
ONDS Options Chain 7.23 Call 7.50 9/18 No 0.16 0.18 0.17 +0.04 +30.77% 6,644 9,145 0.80 0.44 9 38 None
NVDA Options Chain 210.96 Call 225.00 9/25 No 0.81 0.82 0.82 -0.02 -2.39% 6,639 13,854 0.33 0.15 12 58 None
NVDA Options Chain 210.96 Call 215.00 9/21 No 2.09 2.10 2.11 -0.04 -1.86% 6,610 1,728 0.32 0.37 12 58 None
AMD Options Chain 493.41 Call 512.50 9/16 No 2.95 3.00 3.00 +0.97 +47.79% 6,606 262 0.58 0.28 12 61 None
TSLA Options Chain 358.97 Call 400.00 9/16 No 0.02 0.03 0.02 -0.04 -66.67% 6,592 5,333 0.75 0.00 8 58 None
AMZN Options Chain 253.54 Call 260.00 9/16 No 0.05 0.06 0.06 -0.45 -88.24% 6,591 4,658 0.40 0.04 12 68 None
INTC Options Chain 97.19 Call 102.00 9/16 No 0.19 0.20 0.19 -0.33 -63.47% 6,589 1,511 0.71 0.13 5 53 None
AVGO Options Chain 344.72 Call 345.00 9/16 No 0.77 0.80 0.80 -3.12 -79.60% 6,580 584 0.40 0.22 14 67 None
AMC Options Chain 2.50 Call 2.50 9/18 No 0.07 0.09 0.08 +0.01 +14.29% 6,573 25,600 0.76 0.54 7 30 None
MU Options Chain 924.03 Put 925.00 9/16 No 11.65 11.90 11.80 -4.23 -26.39% 6,561 462 0.57 -0.49 17 75 None
NOK Options Chain 9.65 Call 12.00 10/16 No 0.15 0.16 0.15 0.00 0.00% 6,546 51,649 0.62 0.18 12 43 None
PLTR Options Chain 173.31 Call 190.00 9/18 No 0.45 0.46 0.45 +0.11 +32.36% 6,532 14,240 0.62 0.08 12 52 None
BP Options Chain 45.93 Call 48.00 10/16 No 1.32 1.37 1.35 +0.38 +39.18% 6,485 1,385 0.32 0.43 14 63 None
COIN Options Chain 191.45 Put 150.00 9/18 No 0.24 0.26 0.25 +0.11 +78.58% 6,473 5,876 1.05 -0.03 7 55 None
CRWD Options Chain 235.50 Call 245.00 9/18 No 5.25 5.45 5.40 +2.40 +80.00% 6,470 1,798 0.69 0.48 8 41 None
SPCX Options Chain 148.15 Put 144.00 9/18 No 3.20 3.25 3.22 +1.32 +69.48% 6,448 4,635 0.59 -0.48 5 35 None
PLTR Options Chain 173.31 Call 170.00 9/18 No 7.75 8.00 7.85 +1.90 +31.94% 6,443 23,763 0.60 0.72 12 52 None
TSLA Options Chain 358.97 Put 342.50 9/16 No 0.43 0.45 0.45 -0.09 -16.67% 6,423 623 0.55 -0.06 8 58 None
MARA Options Chain 11.50 Call 13.00 9/18 No 0.05 0.06 0.05 -0.04 -44.45% 6,403 35,201 1.14 0.12 4 40 None
ORCL Options Chain 144.79 Call 160.00 9/18 No 0.15 0.16 0.15 -0.19 -55.89% 6,386 31,988 0.69 0.04 8 60 None
WMT Options Chain 109.08 Call 110.00 9/18 No 0.55 0.57 0.56 -0.28 -33.34% 6,385 20,373 0.27 0.32 8 55 None
META Options Chain 665.60 Put 640.00 9/16 No 0.30 0.36 0.32 -0.91 -73.99% 6,376 993 0.48 -0.05 10 67 None
AMD Options Chain 493.41 Put 490.00 9/18 No 5.35 5.50 5.40 -4.45 -45.18% 6,367 2,958 0.60 -0.31 12 61 None
JNJ Options Chain 266.92 Put 255.00 9/25 No 0.95 1.17 1.10 +0.26 +30.96% 6,348 1,647 0.27 -0.18 12 71 None
TSLA Options Chain 358.97 Put 340.00 9/18 No 1.30 1.34 1.35 +0.26 +23.86% 6,303 16,711 0.51 -0.12 8 58 None
BMNR Options Chain 25.76 Call 24.00 9/18 No 0.93 1.00 0.95 -1.19 -55.61% 6,277 3,954 1.00 0.58 11 32 None
AAPL Options Chain 333.08 Put 320.00 9/18 No 0.69 0.71 0.70 +0.15 +27.28% 6,170 11,601 0.32 -0.14 9 65 None
SLB Options Chain 53.32 Call 55.00 10/16 No 2.10 2.18 2.15 +0.46 +27.22% 6,163 3,182 0.39 0.50 8 63 None
NVDA Options Chain 210.96 Put 215.00 9/16 No 4.10 4.15 4.13 -0.62 -13.06% 6,162 4,251 0.39 -0.76 12 58 None
AMD Options Chain 493.41 Put 505.00 9/16 No 7.05 7.30 7.30 -6.31 -46.37% 6,154 234 0.57 -0.55 12 61 None
XOM Options Chain 165.08 Call 155.00 10/16 No 15.95 16.30 16.20 +3.70 +29.60% 6,084 6,437 0.32 0.84 13 71 None
PCG Options Chain 13.60 Put 13.00 10/16 No 0.61 0.63 0.62 +0.15 +31.92% 6,059 26,061 0.46 -0.45 14 58 None
FPS Options Chain 28.64 Call 32.50 10/16 No 3.00 3.20 3.10 +1.15 +58.98% 6,036 845 0.80 0.52 3 19 None
MU Options Chain 924.03 Call 970.00 9/16 No 1.10 1.13 1.12 -1.56 -58.21% 6,034 1,102 0.60 0.09 17 75 None
NFLX Options Chain 80.32 Call 80.00 9/18 No 0.50 0.51 0.51 -0.93 -64.59% 6,025 27,818 0.39 0.25 6 56 None
PLAY Options Chain 8.47 Call 8.00 9/18 No 0.00 0.05 0.02 -0.98 -98.00% 6,023 4,962 1.37 0.06 5 31 None
AAPL Options Chain 333.08 Put 332.50 9/16 No 3.25 3.35 3.30 +0.92 +38.66% 6,006 2,265 0.29 -0.71 9 65 None
HPQ Options Chain 34.02 Call 37.00 9/18 No 0.07 0.08 0.09 -0.06 -40.00% 5,969 1,481 0.63 0.09 12 55 None
AAPL Options Chain 333.08 Call 342.50 9/16 No 0.04 0.05 0.05 -0.26 -83.88% 5,963 3,705 0.33 0.02 9 65 None
TSLA Options Chain 358.97 Put 340.00 9/16 No 0.30 0.31 0.32 -0.08 -20.00% 5,943 4,103 0.58 -0.04 8 58 None
HOOD Options Chain 114.33 Call 121.00 10/09 No 3.15 3.35 3.48 -1.62 -31.77% 5,918 5,889 0.63 0.32 12 54 None
BBY Options Chain 94.83 Call 90.00 10/16 No 5.10 5.80 5.70 -0.60 -9.53% 5,912 5,370 0.36 0.66 14 55 None
CMG Options Chain 37.03 Call 35.00 9/18 No 0.45 0.49 0.47 -1.81 -79.39% 5,885 13,975 0.48 0.46 11 54 None
CRCL Options Chain 97.42 Call 100.00 9/18 No 0.79 0.84 0.82 -2.58 -75.89% 5,857 15,110 1.23 0.16 3 21 None
TSLA Options Chain 358.97 Put 345.00 9/18 No 2.19 2.23 2.32 +0.51 +28.18% 5,835 6,783 0.49 -0.15 8 58 None
WULF Options Chain 15.47 Call 16.00 11/20 No 1.69 1.73 1.74 -0.37 -17.54% 5,754 25,882 0.88 0.50 2 38 None
AMZN Options Chain 253.54 Call 240.00 9/16 No 8.45 9.05 8.81 -5.02 -36.30% 5,750 63 0.42 0.94 12 68 None
BAC Options Chain 59.47 Call 60.00 9/18 No 0.46 0.49 0.48 +0.01 +2.13% 5,741 23,317 0.30 0.29 9 64 None
SPCX Options Chain 148.15 Put 143.00 9/18 No 2.73 2.75 2.74 +1.12 +69.14% 5,720 5,709 0.59 -0.43 5 35 None
INTU Options Chain 339.15 Call 347.50 9/18 No 2.70 3.10 2.90 -1.90 -39.59% 5,716 3,176 0.62 0.30 15 65 None
BMNR Options Chain 25.76 Call 27.00 9/18 No 0.20 0.21 0.21 -0.35 -62.50% 5,703 7,697 1.11 0.17 11 32 None
META Options Chain 665.60 Call 682.50 9/18 No 5.80 5.95 5.95 +0.27 +4.76% 5,700 437 0.45 0.29 10 67 None
AMD Options Chain 493.41 Put 450.00 9/18 No 0.42 0.46 0.45 -0.57 -55.89% 5,686 7,092 0.69 -0.05 12 61 None
GOOGL Options Chain 349.39 Put 340.00 9/16 No 0.80 0.84 0.81 +0.19 +30.65% 5,659 1,081 0.33 -0.30 11 65 None
GOOGL Options Chain 349.39 Put 342.50 9/16 No 1.51 1.59 1.52 % 5,651 0 0.32 -0.44 11 65 None
ASTS Options Chain 60.00 Call 60.00 9/18 No 1.42 1.49 1.42 -0.50 -26.05% 5,633 3,459 0.83 0.54 4 42 None
META Options Chain 665.60 Call 675.00 9/18 No 8.55 8.65 8.49 +0.39 +4.82% 5,621 4,144 0.44 0.39 10 67 None
GOOGL Options Chain 349.39 Call 347.50 9/16 No 1.10 1.15 1.10 % 5,617 0 0.33 0.24 11 65 None
RKLB Options Chain 62.55 Call 65.00 9/18 No 1.38 1.48 1.48 +0.51 +52.58% 5,615 4,996 0.82 0.49 7 45 None
COIN Options Chain 191.45 Put 175.00 9/18 No 4.60 4.80 4.70 +3.25 +224.14% 5,597 4,237 0.88 -0.36 7 55 None
META Options Chain 665.60 Put 655.00 9/16 No 1.77 1.80 1.80 -2.23 -55.34% 5,595 308 0.46 -0.24 10 67 None
QCOM Options Chain 180.15 Call 200.00 9/18 No 0.90 0.99 0.99 +0.66 +200.00% 5,580 9,716 0.64 0.14 10 63 None
INTC Options Chain 97.19 Call 105.00 9/18 No 0.39 0.40 0.40 -0.24 -37.50% 5,563 27,691 0.71 0.14 5 53 None
MSFT Options Chain 505.41 Put 495.00 9/16 No 1.26 1.39 1.28 +0.38 +42.23% 5,556 1,222 0.30 -0.22 11 66 None
TSLA Options Chain 358.97 Call 360.00 9/25 No 8.70 8.85 8.72 -1.13 -11.48% 5,529 1,705 0.42 0.53 8 58 None
NFLX Options Chain 80.32 Put 78.00 9/18 No 0.88 0.91 0.90 +0.51 +130.77% 5,527 13,300 0.39 -0.50 6 56 None
Q Options Chain 117.23 Put 90.00 10/16 No 0.50 1.00 0.61 +0.23 +60.53% 5,518 29 0.56 -0.07 3 21 None
AMD Options Chain 493.41 Call 530.00 9/16 No 0.38 0.42 0.41 -0.03 -6.82% 5,494 1,648 0.60 0.06 12 61 None
AVGO Options Chain 344.72 Call 350.00 9/16 No 0.23 0.26 0.26 -1.72 -86.87% 5,494 741 0.41 0.08 14 67 None
IREN Options Chain 43.17 Put 42.00 9/25 No 2.41 2.49 2.62 +0.72 +37.90% 5,483 1,998 0.83 -0.51 6 43 None
RKT Options Chain 13.44 Call 14.00 9/18 No 0.09 0.12 0.12 -0.08 -40.00% 5,468 22,511 0.83 0.20 6 55 None
SPCX Options Chain 148.15 Call 160.00 9/25 No 0.79 0.80 0.79 -0.83 -51.24% 5,461 6,504 0.54 0.13 5 35 None
SPCX Options Chain 148.15 Call 150.00 9/25 No 2.61 2.65 2.63 -1.97 -42.83% 5,459 4,338 0.53 0.34 5 35 None
CRWD Options Chain 235.50 Put 230.00 9/18 No 1.47 1.58 1.51 -2.59 -63.18% 5,445 2,324 0.70 -0.17 8 41 None
NVDA Options Chain 210.96 Call 225.00 9/28 No 1.00 1.04 1.01 +0.01 +1.00% 5,438 1,711 0.31 0.16 12 58 None
TSLA Options Chain 358.97 Call 367.50 9/18 No 2.64 2.71 2.59 -0.86 -24.93% 5,434 8,639 0.48 0.35 8 58 None
ALLY Options Chain 41.94 Put 41.00 9/18 No 0.55 0.75 0.71 +0.36 +102.86% 5,396 9,883 0.40 -0.52 11 68 None
MU Options Chain 924.03 Call 925.00 9/16 No 11.35 11.55 11.50 -3.79 -24.79% 5,388 665 0.57 0.51 17 75 None
AAPL Options Chain 333.08 Put 320.00 9/16 No 0.14 0.15 0.14 -0.08 -36.37% 5,387 3,090 0.35 -0.09 9 65 None
COIN Options Chain 191.45 Call 190.00 9/18 No 2.14 2.25 2.20 -5.60 -71.80% 5,385 7,973 0.95 0.28 7 55 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
GOOGL Options Chain 349.39 Call 350.00 9/18 No 1.99 2.07 2.07 -2.57 -55.39% 5,378 20,186 0.34 0.28 11 65 None
AMD Options Chain 493.41 Put 490.00 9/16 No 1.87 1.95 1.88 -4.47 -70.40% 5,375 487 0.59 -0.22 12 61 None
HOOD Options Chain 114.33 Call 125.00 11/20 No 7.40 7.55 7.40 -2.40 -24.49% 5,365 6,150 0.68 0.40 12 54 None
TSLA Options Chain 358.97 Call 385.00 9/18 No 0.51 0.53 0.50 -0.23 -31.51% 5,354 12,620 0.51 0.10 8 58 None
OXY Options Chain 61.78 Call 65.00 9/25 No 0.77 0.86 0.82 +0.41 +100.00% 5,350 536 0.35 0.36 12 70 None
ACMR Options Chain 66.86 Call 66.00 9/25 No 2.00 2.45 2.27 % 5,346 0 0.76 0.41 17 56 None
ACMR Options Chain 66.86 Call 68.00 9/25 No 1.40 1.80 1.63 -1.82 -52.76% 5,346 7 0.75 0.32 17 56 None
TSLA Options Chain 358.97 Call 352.50 9/16 No 6.25 6.45 6.08 -2.67 -30.52% 5,340 174 0.47 0.80 8 58 None
MSTR Options Chain 136.94 Call 140.00 9/18 No 1.55 1.64 1.59 -2.17 -57.72% 5,334 25,890 0.94 0.28 4 53 None
ACMR Options Chain 66.86 Call 75.00 9/18 No 0.00 0.65 0.65 +0.25 +62.50% 5,333 5,402 1.58 0.03 17 56 None
PLTR Options Chain 173.31 Call 182.50 9/18 No 1.56 1.59 1.58 +0.46 +41.08% 5,327 10,891 0.59 0.24 12 52 None
NVDA Options Chain 210.96 Put 200.00 9/21 No 0.61 0.62 0.61 -0.15 -19.74% 5,325 2,299 0.37 -0.12 12 58 None
SPCX Options Chain 148.15 Call 144.00 9/18 No 3.00 3.05 3.04 -3.06 -50.17% 5,324 1,145 0.59 0.52 5 35 None
UBER Options Chain 72.63 Call 74.00 9/18 No 0.40 0.42 0.40 -0.30 -42.86% 5,320 5,001 0.42 0.24 11 62 None
SOFI Options Chain 17.65 Put 16.50 9/18 No 0.11 0.12 0.12 +0.04 +50.00% 5,319 12,107 0.62 -0.19 10 50 None
CRCL Options Chain 97.42 Put 83.00 9/18 No 1.23 1.34 1.32 +0.93 +238.47% 5,293 273 1.05 -0.22 3 21 None
ACMR Options Chain 66.86 Call 77.00 9/18 No 0.00 0.60 0.09 -0.16 -64.00% 5,287 5,298 1.70 0.01 17 56 None
FLR Options Chain 53.51 Call 55.00 10/16 No 2.60 2.70 2.50 +0.08 +3.31% 5,243 11,565 0.46 0.48 8 46 None
AAL Options Chain 13.10 Put 11.50 9/18 No 0.00 0.03 0.01 0.00 0.00% 5,242 3,552 0.75 -0.02 6 38 None
PLTR Options Chain 173.31 Call 185.00 9/18 No 1.04 1.06 1.05 +0.30 +40.00% 5,240 15,000 0.59 0.17 12 52 None
RKLB Options Chain 62.55 Call 70.00 9/18 No 0.34 0.37 0.34 +0.12 +54.55% 5,228 10,239 0.87 0.18 7 45 None
VZ Options Chain 51.29 Call 48.00 9/18 No 3.55 3.65 3.63 -0.67 -15.59% 5,213 28,842 0.54 1.00 7 65 None
PCG Options Chain 13.60 Put 13.50 9/25 No 0.56 0.64 0.62 +0.27 +77.15% 5,210 1,347 0.47 -0.63 14 58 None
INTC Options Chain 97.19 Call 104.00 9/16 No 0.07 0.08 0.09 -0.17 -65.39% 5,202 472 0.73 0.06 5 53 None
AMZN Options Chain 253.54 Call 232.50 9/16 No 15.95 16.45 16.21 -5.03 -23.69% 5,198 450 0.79 1.00 12 68 None
BAC Options Chain 59.47 Call 61.00 9/18 No 0.17 0.19 0.18 -0.02 -10.00% 5,194 15,033 0.30 0.13 9 64 None
AMZN Options Chain 253.54 Put 252.50 9/16 No 4.30 4.50 4.45 +2.40 +117.08% 5,191 1,690 0.35 -0.74 12 68 None
AMZN Options Chain 253.54 Put 240.00 10/02 No 3.00 3.20 3.12 +1.03 +49.29% 5,189 6,299 0.32 -0.28 12 68 None
APA Options Chain 45.03 Call 45.00 10/16 No 3.90 4.05 3.95 +1.50 +61.23% 5,189 8,381 0.46 0.66 14 70 None
FPS Options Chain 28.64 Call 40.00 9/18 No 0.05 0.15 0.10 -0.10 -50.00% 5,189 12,433 1.47 0.04 3 19 None
AVGO Options Chain 344.72 Put 340.00 9/18 No 5.35 5.60 5.45 +1.85 +51.39% 5,152 7,768 0.40 -0.52 14 67 None
META Options Chain 665.60 Call 697.50 9/16 No 0.42 0.44 0.44 -0.56 -56.00% 5,144 425 0.49 0.03 10 67 None
AMD Options Chain 493.41 Call 525.00 9/16 No 0.73 0.75 0.77 +0.10 +14.93% 5,136 567 0.59 0.10 12 61 None
MU Options Chain 924.03 Call 1,000.00 9/18 No 1.76 1.81 1.76 -1.26 -41.73% 5,121 10,090 0.58 0.09 17 75 None
NFLX Options Chain 80.32 Call 79.00 9/18 No 0.83 0.85 0.83 -1.23 -59.71% 5,118 9,603 0.38 0.36 6 56 None
WULF Options Chain 15.47 Put 13.00 9/18 No 0.05 0.06 0.06 +0.04 +200.00% 5,104 25,333 1.00 -0.08 2 38 None
NVDA Options Chain 210.96 Put 190.00 9/16 No 0.02 0.03 0.03 -0.05 -62.50% 5,098 2,177 0.82 0.00 12 58 None
NVDA Options Chain 210.96 Call 210.00 9/18 No 3.90 3.95 3.90 -0.03 -0.77% 5,097 61,051 0.40 0.60 12 58 None
INTC Options Chain 97.19 Call 103.00 9/16 No 0.12 0.13 0.13 -0.23 -63.89% 5,095 1,601 0.71 0.09 5 53 None
TSLA Options Chain 358.97 Call 382.50 9/18 No 0.64 0.67 0.61 -0.29 -32.23% 5,081 10,123 0.51 0.12 8 58 None
BMNR Options Chain 25.76 Call 28.00 9/18 No 0.12 0.13 0.13 -0.25 -65.79% 5,078 12,196 1.17 0.11 11 32 None
AMZN Options Chain 253.54 Call 230.00 9/16 No 18.60 18.80 18.73 -5.14 -21.54% 5,063 190 0.84 1.00 12 68 None
FSK Options Chain 12.03 Call 10.00 10/16 No 1.65 2.40 1.98 -0.02 -1.00% 5,060 212 1.07 1.00 10 56 None
UBER Options Chain 72.63 Call 75.00 9/18 No 0.22 0.24 0.23 -0.18 -43.91% 5,060 13,687 0.43 0.15 11 62 None
PM Options Chain 194.86 Call 210.00 11/20 No 3.60 3.90 4.10 -0.50 -10.87% 5,055 1,984 0.30 0.29 10 67 None
EOG Options Chain 148.54 Call 130.00 9/18 No 23.50 24.80 24.00 +4.50 +23.08% 5,049 8,399 1.00 1.00 12 68 None
SYF Options Chain 75.88 Put 75.00 9/18 No 0.75 1.00 1.50 +0.60 +66.67% 5,048 7,238 0.37 -0.47 11 66 None
DOW Options Chain 28.90 Put 28.50 9/18 No 0.11 0.18 0.15 -0.23 -60.53% 5,043 3,220 0.54 -0.19 8 54 None
ICE Options Chain 157.75 Call 135.00 9/18 No 20.30 22.20 21.50 -1.00 -4.45% 5,040 183 1.44 1.00 9 66 None
F Options Chain 13.86 Put 14.00 9/18 No 0.44 0.48 0.47 +0.20 +74.08% 5,039 29,430 0.40 -0.77 9 48 None
MU Options Chain 924.03 Call 940.00 9/18 No 12.45 12.70 12.83 -2.67 -17.23% 5,038 1,289 0.56 0.39 17 75 None
AMZN Options Chain 253.54 Put 250.00 9/18 No 3.75 3.90 3.87 +1.86 +92.54% 5,029 18,591 0.35 -0.52 12 68 None
LRCX Options Chain 273.49 Put 200.00 10/30 No 1.85 2.48 2.07 +0.36 +21.06% 5,019 6 0.63 -0.07 13 58 None
F Options Chain 13.86 Call 14.00 9/18 No 0.06 0.07 0.07 -0.08 -53.34% 5,009 34,143 0.40 0.23 9 48 None
TSLA Options Chain 358.97 Call 350.00 9/16 No 8.00 8.20 7.80 -2.85 -26.77% 5,004 394 0.44 0.86 8 58 None
DGXX Options Chain 3.73 Call 6.00 10/16 No 0.00 0.05 0.05 -0.04 -44.45% 5,002 9,227 1.14 0.07 3 14 None
OPEN Options Chain 2.79 Put 2.50 9/18 No 0.02 0.03 0.03 +0.02 +200.00% 4,989 1,781 0.92 -0.18 6 31 None
PLTR Options Chain 173.31 Put 172.50 9/18 No 2.19 2.24 2.21 -1.38 -38.44% 4,981 3,528 0.60 -0.37 12 52 None
AMZN Options Chain 253.54 Put 257.50 9/16 No 8.75 9.35 8.92 +3.97 +80.21% 4,979 378 0.43 -0.93 12 68 None
HOOD Options Chain 114.33 Call 110.00 9/18 No 2.97 3.10 3.00 -3.25 -52.00% 4,978 10,418 0.79 0.53 12 54 None
GOOGL Options Chain 349.39 Call 400.00 9/18 No 0.02 0.04 0.03 -0.04 -57.15% 4,977 61,786 0.63 0.00 11 65 None
ORCL Options Chain 144.79 Call 157.50 9/18 No 0.22 0.25 0.22 -0.27 -55.11% 4,924 4,868 0.66 0.07 8 60 None
CRWD Options Chain 235.50 Call 237.50 9/18 No 9.30 9.60 9.45 +3.85 +68.75% 4,924 2,172 0.68 0.67 8 41 None
AMZN Options Chain 253.54 Put 262.50 9/16 No 13.65 14.25 13.65 +4.34 +46.62% 4,923 302 0.75 -0.98 12 68 None
IREN Options Chain 43.17 Put 39.00 10/16 No 2.54 2.65 2.71 +0.51 +23.19% 4,921 964 0.81 -0.35 6 43 None
NVDA Options Chain 210.96 Put 205.00 9/25 No 2.26 2.30 2.25 -0.21 -8.54% 4,915 7,928 0.36 -0.26 12 58 None
PDSB Options Chain 0.45 Call 0.50 9/18 No 0.15 0.20 0.20 +0.15 +300.00% 4,866 2,199 6.23 0.89 8 21 None
GME Options Chain 21.62 Call 23.00 9/18 No 0.07 0.08 0.08 -0.05 -38.47% 4,863 14,077 0.71 0.08 10 42 None
PLTR Options Chain 173.31 Call 180.00 10/16 No 8.65 8.85 8.74 +1.42 +19.40% 4,851 9,103 0.49 0.46 12 52 None
HPE Options Chain 55.41 Call 60.00 9/18 No 0.28 0.35 0.31 -0.04 -11.43% 4,847 10,886 0.72 0.16 9 54 None
AMZN Options Chain 253.54 Call 260.00 9/25 No 1.51 1.58 1.54 -1.46 -48.67% 4,838 3,697 0.31 0.23 12 68 None
MU Options Chain 924.03 Put 940.00 9/16 No 20.80 21.25 20.50 -3.00 -12.77% 4,813 641 0.56 -0.68 17 75 None
AAPL Options Chain 333.08 Call 337.50 9/18 No 1.04 1.06 1.06 -1.00 -48.55% 4,811 7,606 0.28 0.19 9 65 None
NKE Options Chain 37.05 Call 37.00 9/18 No 0.32 0.34 0.32 -0.28 -46.67% 4,809 4,464 0.37 0.30 10 51 None
SMCI Options Chain 36.74 Call 38.00 9/18 No 0.40 0.42 0.42 -0.29 -40.85% 4,798 9,180 0.80 0.24 13 48 None
EOSE Options Chain 3.82 Call 6.00 11/20 No 0.31 0.34 0.35 +0.08 +29.63% 4,781 29,571 1.22 0.31 6 32 None
HOOD Options Chain 114.33 Put 110.00 9/18 No 3.10 3.25 3.22 +1.39 +75.96% 4,775 9,836 0.77 -0.47 12 54 None
QCOM Options Chain 180.15 Call 190.00 9/18 No 3.50 3.70 3.62 +2.37 +189.60% 4,775 7,234 0.61 0.42 10 63 None
SPCX Options Chain 148.15 Put 138.00 9/18 No 1.05 1.07 1.07 +0.40 +59.71% 4,769 5,100 0.61 -0.21 5 35 None
BBIO Options Chain 72.38 Put 55.00 10/16 No 0.05 0.60 0.26 % 4,745 0 0.63 -0.08 4 43 None
MU Options Chain 924.03 Put 910.00 9/16 No 5.60 5.85 5.85 -3.63 -38.30% 4,736 819 0.57 -0.30 17 75 None
BBIO Options Chain 72.38 Put 65.00 10/16 No 1.95 3.00 2.30 +1.50 +187.50% 4,735 14 0.51 -0.32 4 43 None
AMZN Options Chain 253.54 Put 240.00 9/25 No 1.94 1.97 1.95 +0.70 +56.00% 4,731 5,720 0.33 -0.23 12 68 None
MU Options Chain 924.03 Call 930.00 9/18 No 16.50 16.80 16.70 -2.90 -14.80% 4,720 1,494 0.56 0.47 17 75 None
NVDA Options Chain 210.96 Call 212.50 9/25 No 4.35 4.40 4.40 +0.11 +2.57% 4,713 1,636 0.33 0.50 12 58 None
MARA Options Chain 11.50 Put 11.00 9/18 No 0.33 0.35 0.34 +0.10 +41.67% 4,709 14,298 1.05 -0.34 4 40 None
EOSE Options Chain 3.82 Call 4.00 9/18 No 0.21 0.23 0.23 +0.13 +130.00% 4,708 8,948 1.10 0.59 6 32 None
AMZN Options Chain 253.54 Call 262.50 9/16 No 0.02 0.03 0.03 -0.25 -89.29% 4,704 2,301 0.43 0.02 12 68 None
AAPL Options Chain 333.08 Call 327.50 9/16 No 3.80 3.85 3.90 -2.80 -41.80% 4,668 826 0.30 0.67 9 65 None
WULF Options Chain 15.47 Call 20.00 10/16 No 0.23 0.25 0.25 -0.11 -30.56% 4,666 30,183 0.87 0.15 2 38 None
NVDA Options Chain 210.96 Call 215.00 9/25 No 3.25 3.30 3.30 +0.08 +2.49% 4,665 4,810 0.33 0.41 12 58 None
AVGO Options Chain 344.72 Call 355.00 9/16 No 0.08 0.09 0.09 -0.81 -90.00% 4,644 994 0.44 0.03 14 67 None
TSLA Options Chain 358.97 Call 372.50 9/18 No 1.66 1.72 1.67 -0.60 -26.44% 4,638 7,179 0.49 0.26 8 58 None
PCG Options Chain 13.60 Put 13.00 11/20 No 1.00 1.23 1.06 +0.16 +17.78% 4,637 454 0.53 -0.42 14 58 None
COIN Options Chain 191.45 Call 180.00 9/18 No 4.75 5.10 4.90 -9.03 -64.83% 4,625 4,910 0.90 0.51 7 55 None
NKE Options Chain 37.05 Call 37.50 9/18 No 0.18 0.19 0.19 -0.18 -48.65% 4,616 6,142 0.38 0.18 10 51 None
TSLA Options Chain 358.97 Call 390.00 9/18 No 0.32 0.34 0.30 -0.15 -33.34% 4,601 17,325 0.53 0.06 8 58 None
NVDA Options Chain 210.96 Call 227.50 9/18 No 0.10 0.11 0.10 -0.03 -23.08% 4,592 22,883 0.41 0.02 12 58 None
AMZN Options Chain 253.54 Put 245.00 9/18 No 1.63 1.72 1.68 +0.80 +90.91% 4,589 10,498 0.36 -0.28 12 68 None
TSLA Options Chain 358.97 Call 357.50 9/18 No 6.00 6.15 6.05 -1.55 -20.40% 4,585 1,631 0.47 0.59 8 58 None
AVGO Options Chain 344.72 Put 340.00 9/16 No 3.40 3.50 3.50 +1.30 +59.10% 4,569 589 0.40 -0.55 14 67 None
SPCX Options Chain 148.15 Call 170.00 9/18 No 0.03 0.04 0.04 -0.06 -60.00% 4,534 30,191 0.75 0.00 5 35 None
IREN Options Chain 43.17 Put 40.50 9/25 No 1.67 1.75 1.71 +0.56 +48.70% 4,529 241 0.83 -0.40 6 43 None
AAPL Options Chain 333.08 Put 315.00 9/18 No 0.35 0.37 0.36 +0.04 +12.50% 4,512 9,574 0.36 -0.06 9 65 None
PFE Options Chain 27.72 Call 30.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 4,509 41,936 0.45 0.00 9 58 None
AMD Options Chain 493.41 Put 502.50 9/16 No 5.85 6.00 5.90 -6.30 -51.64% 4,483 76 0.58 -0.49 12 61 None
CRWD Options Chain 235.50 Put 237.50 9/18 No 3.35 3.60 3.50 -4.24 -54.78% 4,481 1,005 0.68 -0.33 8 41 None
NKE Options Chain 37.05 Put 35.50 9/18 No 0.14 0.15 0.14 +0.04 +40.00% 4,474 714 0.37 -0.25 10 51 None
GME Options Chain 21.62 Call 21.00 9/18 No 0.49 0.52 0.49 -0.32 -39.51% 4,472 11,476 0.49 0.60 10 42 None
GOOGL Options Chain 349.39 Put 350.00 9/16 No 6.00 6.50 6.35 +2.75 +76.39% 4,449 442 0.30 -0.86 11 65 None
HAL Options Chain 35.01 Call 35.00 9/18 No 0.90 1.15 0.96 +0.36 +60.00% 4,423 29,426 0.47 0.73 10 48 None
CTRE Options Chain 38.11 Call 40.00 9/18 No 0.05 0.10 0.08 -0.22 -73.34% 4,406 88 0.40 0.13 10 63 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
INTC Options Chain 97.19 Put 90.00 9/18 No 0.37 0.38 0.37 -0.23 -38.34% 4,395 23,164 0.74 -0.11 5 53 None
SPCX Options Chain 148.15 Call 149.00 9/18 No 1.23 1.24 1.24 -2.01 -61.85% 4,389 1,540 0.60 0.28 5 35 None
AVGO Options Chain 344.72 Put 320.00 9/16 No 0.05 0.07 0.06 -0.05 -45.46% 4,389 285 0.48 -0.02 14 67 None
NVDA Options Chain 210.96 Put 215.00 9/18 No 5.05 5.10 4.98 -0.72 -12.64% 4,384 23,763 0.38 -0.65 12 58 None
CRWD Options Chain 235.50 Call 260.00 9/18 No 1.31 1.41 1.37 +0.54 +65.06% 4,370 2,366 0.72 0.17 8 41 None
NVDA Options Chain 210.96 Call 227.50 9/16 No 0.02 0.03 0.02 -0.01 -33.34% 4,365 3,172 0.55 0.00 12 58 None
T Options Chain 26.06 Call 28.00 9/18 No 0.00 0.02 0.02 +0.01 +100.00% 4,364 18,301 0.25 0.04 9 58 None
ONON Options Chain 27.47 Call 27.00 9/18 No 0.34 0.37 0.35 -0.50 -58.83% 4,354 610 0.48 0.45 11 49 None
NVDA Options Chain 210.96 Put 190.00 9/18 No 0.13 0.14 0.13 -0.04 -23.53% 4,353 41,091 0.63 0.00 12 58 None
UBER Options Chain 72.63 Call 75.00 10/16 No 1.86 1.92 1.86 -0.27 -12.68% 4,339 7,631 0.36 0.38 11 62 None
META Options Chain 665.60 Call 705.00 9/16 No 0.19 0.23 0.22 -0.31 -58.50% 4,339 1,391 0.52 0.01 10 67 None
DELL Options Chain 534.28 Call 560.00 9/18 No 9.15 9.35 9.20 +3.20 +53.34% 4,337 1,658 0.71 0.38 11 53 None
HOOD Options Chain 114.33 Call 125.00 10/16 No 3.10 3.25 3.18 -1.75 -35.50% 4,333 5,483 0.63 0.28 12 54 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
CVNA Options Chain 70.87 Call 70.00 9/18 No 1.02 1.12 1.12 -1.33 -54.29% 4,317 7,434 0.70 0.34 8 50 None
NFLX Options Chain 80.32 Call 78.00 9/18 No 1.30 1.32 1.31 -1.45 -52.54% 4,302 8,486 0.38 0.50 6 56 None
QXO Options Chain 12.11 Put 12.00 9/18 No 0.60 0.75 0.68 +0.41 +151.86% 4,299 4,189 0.75 -0.66 3 17 None
WDC Options Chain 426.94 Put 250.00 9/18 No 0.00 0.07 0.03 +0.01 +50.00% 4,280 4,978 2.04 0.00 14 68 None
LCID Options Chain 4.16 Put 2.50 11/20 No 0.09 0.16 0.09 0.00 0.00% 4,276 1,451 1.13 -0.10 9 26
Small Cap Stock List
RIG Options Chain 5.45 Call 6.00 9/18 No 0.09 0.11 0.10 +0.08 +400.00% 4,259 20,392 0.66 0.41 5 50 None
CRCL Options Chain 97.42 Call 95.00 9/18 No 1.56 1.63 1.60 -4.11 -71.98% 4,252 4,323 1.17 0.29 3 21 None
BAC Options Chain 59.47 Put 57.50 10/16 No 0.96 1.01 0.96 -0.05 -4.95% 4,251 9,970 0.27 -0.34 9 64 None
RIVN Options Chain 15.86 Call 16.00 9/18 No 0.29 0.32 0.32 -0.05 -13.52% 4,250 22,725 0.68 0.43 7 37 None
BURL Options Chain 232.24 Put 230.00 10/16 No 10.90 11.60 10.72 +2.17 +25.38% 4,228 4,316 0.39 -0.48 10 64 None
BURL Options Chain 232.24 Put 210.00 11/20 No 7.10 7.60 6.72 +2.18 +48.02% 4,225 34 0.40 -0.26 10 64 None
TSLA Options Chain 358.97 Put 370.00 9/18 No 15.35 15.50 16.07 +2.42 +17.73% 4,224 4,491 0.49 -0.70 8 58 None
TSLA Options Chain 358.97 Call 355.00 9/18 No 7.25 7.40 7.30 -1.65 -18.44% 4,210 3,634 0.47 0.66 8 58 None
CRWD Options Chain 235.50 Put 222.50 9/18 No 0.58 0.61 0.58 -1.32 -69.48% 4,201 3,712 0.72 -0.08 8 41 None
PBR Options Chain 21.15 Call 25.00 9/18 No 0.00 0.02 0.02 +0.01 +100.00% 4,201 21,711 0.79 0.01 13 52 None
NVDA Options Chain 210.96 Call 217.50 9/21 No 1.33 1.35 1.34 -0.07 -4.97% 4,191 745 0.31 0.27 12 58 None
INTC Options Chain 97.19 Put 95.00 9/18 No 1.49 1.51 1.50 -0.35 -18.92% 4,190 27,645 0.70 -0.32 5 53 None
BABA Options Chain 109.23 Call 125.00 10/16 No 1.42 1.47 1.44 +0.08 +5.89% 4,186 17,851 0.45 0.20 12 27 None
SPCX Options Chain 148.15 Put 135.00 9/18 No 0.56 0.57 0.56 +0.18 +47.37% 4,184 23,655 0.63 -0.13 5 35 None
IREN Options Chain 43.17 Call 60.00 10/16 No 0.45 0.48 0.47 -0.22 -31.89% 4,180 8,663 0.89 0.10 6 43 None
XOM Options Chain 165.08 Call 170.00 9/18 No 1.83 1.92 1.83 +1.13 +161.43% 4,180 15,314 0.35 0.43 13 71 None
AFRM Options Chain 73.38 Call 70.00 9/18 No 2.74 3.15 2.94 -1.06 -26.50% 4,172 5,073 0.58 0.74 12 61 None
MSTR Options Chain 136.94 Call 135.00 9/18 No 2.77 2.88 2.81 -3.18 -53.09% 4,170 23,486 0.91 0.43 4 53 None
HOOD Options Chain 114.33 Call 125.00 9/18 No 0.20 0.22 0.21 -0.60 -74.08% 4,136 9,549 0.87 0.06 12 54 None
CLSK Options Chain 13.27 Call 16.00 10/16 No 0.27 0.33 0.29 -0.19 -39.59% 4,134 1,427 0.82 0.20 9 40 None
FRMI Options Chain 5.05 Call 6.00 10/16 No 0.20 0.25 0.25 -0.12 -32.44% 4,129 3,815 1.05 0.29 3 16 None
AVGO Options Chain 344.72 Call 360.00 9/18 No 0.37 0.41 0.41 -0.84 -67.20% 4,114 8,419 0.42 0.07 14 67 None
HOOD Options Chain 114.33 Call 112.00 9/18 No 2.13 2.22 2.12 -2.88 -57.60% 4,111 1,018 0.79 0.42 12 54 None
NIO Options Chain 3.67 Call 4.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 4,102 46,806 0.75 0.01 10 -11 None
ELAN Options Chain 23.15 Call 23.00 9/18 No 0.20 0.65 0.70 -1.40 -66.67% 4,092 21 0.55 0.48 6 47 None
AMZN Options Chain 253.54 Put 265.00 9/16 No 16.20 16.50 16.33 +4.96 +43.63% 4,087 261 0.84 -0.99 12 68 None
AMZN Options Chain 253.54 Call 265.00 9/18 No 0.14 0.15 0.16 -0.33 -67.35% 4,084 31,435 0.38 0.05 12 68 None
GOOGL Options Chain 349.39 Call 345.00 9/18 No 3.85 4.00 4.00 -3.57 -47.16% 4,073 11,993 0.34 0.45 11 65 None
WMT Options Chain 109.08 Call 115.00 10/16 No 0.91 0.95 0.92 -0.15 -14.02% 4,070 18,644 0.23 0.21 8 55 None
F Options Chain 13.86 Put 13.50 9/18 No 0.14 0.15 0.15 +0.07 +87.50% 4,065 8,274 0.37 -0.40 9 48 None
SOFI Options Chain 17.65 Call 17.00 9/18 No 0.52 0.54 0.52 -0.30 -36.59% 4,039 15,140 0.60 0.65 10 50 None
META Options Chain 665.60 Call 700.00 9/25 No 7.05 7.40 7.25 +0.60 +9.03% 4,035 5,716 0.41 0.25 10 67 None
ORCL Options Chain 144.79 Call 170.00 9/18 No 0.04 0.05 0.05 -0.05 -50.00% 4,031 36,219 0.81 0.01 8 60 None
QUBT Options Chain 7.97 Put 9.00 10/16 No 1.30 1.51 1.37 +0.06 +4.58% 4,023 17,680 0.75 -0.70 10 35 None
INFQ Options Chain 12.60 Call 16.00 10/09 No 0.25 0.40 0.33 -0.02 -5.72% 4,022 141 0.96 0.20 3 17 None
BILL Options Chain 49.67 Call 50.00 9/18 No 0.85 1.10 1.05 0.00 0.00% 4,015 6,308 0.60 0.50 4 49 None
AAPL Options Chain 333.08 Call 342.50 9/18 No 0.38 0.39 0.39 -0.47 -54.66% 4,005 3,965 0.29 0.08 9 65 None