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
CG Options Chain 48.69 Put 40.00 9/18 No 0.10 0.15 0.12 0.00 0.00% 100,026 92,210 0.51 -0.04 7 61 None
CG Options Chain 48.69 Call 52.50 9/18 No 0.75 0.80 0.80 +0.01 +1.27% 40,026 71,650 0.39 0.28 7 61 None
SOFI Options Chain 19.00 Call 20.00 8/28 No 0.05 0.06 0.05 -0.05 -50.00% 34,994 43,790 0.65 0.12 10 46 None
AI Options Chain 9.79 Call 10.50 8/28 No 0.02 0.03 0.03 -0.01 -25.00% 27,461 30,444 0.91 0.08 8 26 None
AI Options Chain 9.79 Call 11.50 8/28 No 0.00 0.01 0.01 -0.01 -50.00% 27,317 28,045 1.19 0.00 8 26 None
BX Options Chain 143.30 Put 155.00 11/20 Yes 16.30 17.25 17.00 -1.00 -5.56% 26,508 19 0.37 -0.64 10 72 None
NVDA Options Chain 213.05 Call 220.00 8/28 Yes 2.92 2.94 2.94 -0.76 -20.55% 25,867 60,397 0.94 0.33 17 63 None
NVDA Options Chain 213.05 Call 230.00 8/28 Yes 1.04 1.06 1.06 -0.36 -25.36% 22,671 194,582 0.94 0.16 17 63 None
META Options Chain 570.05 Call 600.00 8/28 No 2.37 2.45 2.39 +1.48 +162.64% 22,663 5,728 0.52 0.14 14 74 None
TSLA Options Chain 350.25 Call 350.00 8/28 No 2.70 2.72 2.72 -3.23 -54.29% 20,803 6,894 0.48 0.33 8 58 None
AI Options Chain 9.79 Call 10.00 9/04 Yes 0.53 0.56 0.57 -0.01 -1.73% 20,357 644 1.15 0.45 8 26 None
AI Options Chain 9.79 Call 11.50 9/04 Yes 0.15 0.21 0.20 -0.01 -4.77% 20,305 683 1.32 0.20 8 26 None
AAPL Options Chain 309.90 Call 315.00 8/28 No 1.68 1.73 1.72 +0.51 +42.15% 20,165 14,075 0.27 0.37 8 61 None
KHC Options Chain 25.34 Call 26.50 8/28 No 0.00 0.02 0.01 -0.01 -50.00% 20,129 20,830 0.35 0.02 7 57 None
KHC Options Chain 25.34 Call 25.50 9/04 No 0.10 0.14 0.14 -0.16 -53.34% 20,113 383 0.31 0.36 7 57 None
KHC Options Chain 25.34 Call 26.00 8/28 No 0.01 0.02 0.02 -0.05 -71.43% 20,097 21,163 0.33 0.10 7 57 None
KHC Options Chain 25.34 Call 26.00 9/04 No 0.01 0.07 0.06 -0.11 -64.71% 20,088 1,015 0.32 0.22 7 57 None
NVDA Options Chain 213.05 Put 200.00 8/28 Yes 1.79 1.81 1.79 +0.19 +11.88% 18,666 36,789 0.92 -0.19 17 63 None
PLTR Options Chain 172.73 Call 175.00 8/28 No 2.94 3.00 2.95 +0.53 +21.91% 18,502 10,467 0.57 0.40 11 52 None
NVDA Options Chain 213.05 Put 210.00 8/28 Yes 5.30 5.40 5.40 +0.60 +12.50% 18,078 24,261 0.92 -0.42 17 63 None
NVDA Options Chain 213.05 Call 225.00 8/28 Yes 1.79 1.80 1.80 -0.58 -24.37% 17,375 60,345 0.94 0.23 17 63 None
TSLA Options Chain 350.25 Call 345.00 8/28 No 4.60 4.65 4.63 -4.07 -46.79% 17,246 2,905 0.47 0.47 8 58 None
TSLA Options Chain 350.25 Put 350.00 8/28 No 8.30 8.40 8.70 +3.20 +58.19% 17,225 5,511 0.48 -0.67 8 58 None
NVDA Options Chain 213.05 Call 235.00 8/28 Yes 0.58 0.60 0.60 -0.23 -27.72% 17,147 41,317 0.94 0.10 17 63 None
SOFI Options Chain 19.00 Call 19.50 8/28 No 0.11 0.12 0.12 -0.11 -47.83% 17,121 38,146 0.60 0.24 10 46 None
NVDA Options Chain 213.05 Call 215.00 8/28 Yes 4.50 4.60 4.53 -0.98 -17.79% 16,600 32,715 0.93 0.45 17 63 None
CVS Options Chain 94.08 Call 97.00 8/28 No 0.12 0.14 0.13 +0.05 +62.50% 16,596 531 0.33 0.10 14 70 None
PLTR Options Chain 172.73 Call 180.00 8/28 No 1.18 1.20 1.18 +0.18 +18.00% 15,766 28,005 0.58 0.20 11 52 None
AAPL Options Chain 309.90 Call 312.50 8/28 No 2.79 2.87 2.74 +0.87 +46.53% 15,753 4,599 0.27 0.53 8 61 None
TSLA Options Chain 350.25 Put 340.00 8/28 No 2.97 3.05 2.98 +1.09 +57.68% 15,653 4,799 0.47 -0.37 8 58 None
AAPL Options Chain 309.90 Call 320.00 8/28 No 0.51 0.53 0.51 +0.11 +27.50% 15,044 17,721 0.28 0.13 8 61 None
DKS Options Chain 124.48 Put 105.00 10/16 Yes 0.90 1.10 1.10 % 14,977 0 0.44 -0.10 15 74 None
SPCX Options Chain 137.95 Call 140.00 8/28 No 1.24 1.26 1.25 -1.05 -45.66% 14,816 15,868 0.65 0.31 5 35 None
NVDA Options Chain 213.05 Call 240.00 8/28 Yes 0.33 0.34 0.33 -0.11 -25.00% 14,523 165,684 0.95 0.06 17 63 None
NVDA Options Chain 213.05 Call 212.50 8/28 Yes 5.55 5.60 5.55 -1.05 -15.91% 14,465 12,134 0.93 0.52 17 63 None
TSLA Options Chain 350.25 Call 340.00 8/28 No 7.30 7.40 7.41 -4.99 -40.25% 14,138 2,871 0.47 0.63 8 58 None
PFE Options Chain 28.54 Put 28.00 8/28 No 0.09 0.11 0.10 +0.01 +11.12% 13,327 16,648 0.26 -0.35 9 58 None
BAC Options Chain 62.41 Call 63.00 9/04 No 0.48 0.51 0.48 -0.12 -20.00% 13,081 2,149 0.21 0.35 9 65 None
NVDA Options Chain 213.05 Put 140.00 9/18 Yes 0.14 0.16 0.15 -0.01 -6.25% 13,046 51,992 0.75 0.00 17 63 None
NVDA Options Chain 213.05 Call 210.00 8/28 Yes 6.70 6.80 6.75 -1.17 -14.78% 12,923 23,962 0.92 0.58 17 63 None
DVN Options Chain 46.82 Call 47.50 9/18 No 1.42 1.54 1.39 +0.04 +2.97% 12,702 49,299 0.34 0.47 10 57 None
TSLA Options Chain 350.25 Put 345.00 8/28 No 5.20 5.30 5.30 +1.95 +58.21% 12,297 3,637 0.47 -0.53 8 58 None
RXT Options Chain 3.40 Call 3.50 8/28 No 0.15 0.20 0.17 +0.07 +70.00% 12,285 1,189 2.19 0.52 9 26 None
META Options Chain 570.05 Call 590.00 8/28 No 4.40 4.50 4.60 +2.64 +134.70% 12,270 2,730 0.50 0.23 14 74 None
TSLA Options Chain 350.25 Call 360.00 8/28 No 0.81 0.83 0.82 -1.56 -65.55% 12,146 10,154 0.51 0.13 8 58 None
RXRX Options Chain 3.56 Call 4.00 9/18 No 0.19 0.21 0.20 +0.05 +33.34% 12,146 8,883 0.84 0.29 9 26 None
SNAP Options Chain 5.92 Call 6.00 8/28 No 0.01 0.02 0.01 -0.12 -92.31% 11,739 31,116 0.81 0.10 8 31 None
PFE Options Chain 28.54 Put 28.50 8/28 No 0.31 0.37 0.35 +0.13 +59.10% 11,659 2,214 0.27 -0.69 9 58 None
CARR Options Chain 58.75 Put 53.00 10/02 No 0.35 0.80 0.50 +0.10 +25.00% 11,540 1 0.35 -0.14 6 60 None
ORCL Options Chain 144.76 Call 165.00 8/28 No 0.11 0.12 0.11 +0.03 +37.50% 11,422 4,067 0.77 0.06 10 67 None
PLTR Options Chain 172.73 Put 170.00 8/28 No 1.22 1.25 1.24 -0.90 -42.06% 11,294 9,175 0.58 -0.34 11 52 None
CIFR Options Chain 15.34 Call 30.00 9/18 No 0.03 0.05 0.04 -0.03 -42.86% 10,892 20,793 1.22 0.01 5 39 None
SOFI Options Chain 19.00 Call 19.00 8/28 No 0.25 0.26 0.26 -0.16 -38.10% 10,709 33,579 0.59 0.43 10 46 None
AAPL Options Chain 309.90 Put 295.00 8/28 No 0.10 0.11 0.09 -0.07 -43.75% 10,532 3,893 0.40 -0.02 8 61 None
TSLA Options Chain 350.25 Call 355.00 8/28 No 1.51 1.52 1.51 -2.34 -60.78% 10,447 6,393 0.49 0.21 8 58 None
AAPL Options Chain 309.90 Call 310.00 8/28 No 4.25 4.45 4.32 +1.34 +44.97% 10,314 21,193 0.26 0.67 8 61 None
META Options Chain 570.05 Call 580.00 8/28 No 7.90 8.10 7.98 +3.93 +97.04% 10,069 3,475 0.49 0.38 14 74 None
DVN Options Chain 46.82 Call 45.00 10/16 No 3.55 3.75 3.57 +0.12 +3.48% 10,002 13,802 0.34 0.66 10 57 None
XE Options Chain 19.11 Call 35.00 9/18 No 0.10 0.15 0.10 -0.15 -60.00% 9,647 23,587 1.38 0.04 3 18 None
NVDA Options Chain 213.05 Put 195.00 8/28 Yes 0.93 0.95 0.94 +0.10 +11.91% 9,203 23,665 0.93 -0.12 17 63 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
BAC Options Chain 62.41 Call 64.00 8/28 No 0.03 0.04 0.03 -0.04 -57.15% 8,693 15,424 0.23 0.07 9 65 None
RXRX Options Chain 3.56 Call 4.50 10/16 No 0.24 0.27 0.25 +0.08 +47.06% 8,623 92 0.81 0.24 9 26 None
WMT Options Chain 105.35 Call 110.00 8/28 No 0.01 0.02 0.02 -0.05 -71.43% 8,549 28,763 0.33 0.02 9 60 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
KEEL Options Chain 3.50 Call 4.50 10/02 No 0.13 0.23 0.20 -0.01 -4.77% 8,459 340 1.09 0.34 5 34 None
C Options Chain 133.25 Put 122.00 10/02 No 0.92 1.16 1.02 -0.49 -32.45% 8,424 2 0.29 -0.16 14 69 None
ORCL Options Chain 144.76 Call 155.00 8/28 No 0.79 0.85 0.80 +0.26 +48.15% 8,424 5,761 0.70 0.28 10 67 None
SPCX Options Chain 137.95 Call 145.00 8/28 No 0.44 0.46 0.44 -0.52 -54.17% 8,422 16,041 0.70 0.13 5 35 None
KSS Options Chain 17.89 Put 16.00 8/28 Yes 0.04 0.07 0.06 -0.52 -89.66% 8,341 10,940 0.90 -0.22 17 58 None
BAC Options Chain 62.41 Call 65.00 8/28 No 0.00 0.01 0.03 +0.01 +50.00% 8,335 14,048 0.27 0.01 9 65 None
FCX Options Chain 79.91 Call 95.00 9/18 No 0.40 0.49 0.45 -0.14 -23.73% 8,320 2,018 0.54 0.09 10 59 None
PLTR Options Chain 172.73 Call 177.50 8/28 No 1.90 1.94 1.92 +0.33 +20.76% 8,247 8,691 0.57 0.29 11 52 None
META Options Chain 570.05 Put 530.00 8/28 No 0.25 0.29 0.29 +0.07 +31.82% 8,147 1,951 0.54 -0.02 14 74 None
TSLA Options Chain 350.25 Call 370.00 8/28 No 0.25 0.26 0.26 -0.58 -69.05% 8,133 9,410 0.55 0.04 8 58 None
INTC Options Chain 87.58 Call 90.00 8/28 No 0.65 0.68 0.66 -0.63 -48.84% 8,119 12,454 0.75 0.31 5 54 None
AAPL Options Chain 309.90 Call 317.50 8/28 No 0.92 1.00 0.95 +0.26 +37.69% 8,054 5,766 0.27 0.23 8 61 None
B Options Chain 48.87 Put 35.00 12/18 No 0.57 0.82 0.60 -0.04 -6.25% 8,030 1,602 0.48 -0.10 3 20 None
BAC Options Chain 62.41 Call 64.00 9/04 No 0.17 0.20 0.20 -0.06 -23.08% 8,026 1,176 0.20 0.19 9 65 None
SNAP Options Chain 5.92 Put 6.00 8/28 No 0.47 0.52 0.48 +0.28 +140.00% 7,947 2,150 1.38 -0.90 8 31 None
SNAP Options Chain 5.92 Call 6.00 9/04 No 0.06 0.07 0.06 -0.17 -73.92% 7,909 12,830 0.59 0.21 8 31 None
RR Options Chain 1.97 Call 2.00 9/04 No 0.10 0.11 0.10 -0.05 -33.34% 7,876 7,397 1.37 0.47 4 14 None
MSTR Options Chain 126.83 Call 150.00 8/28 No 0.06 0.07 0.07 -0.16 -69.57% 7,856 6,821 1.17 0.02 4 53 None
PLTR Options Chain 172.73 Call 185.00 8/28 No 0.43 0.45 0.45 +0.06 +15.39% 7,856 11,647 0.61 0.10 11 52 None
AAPL Options Chain 309.90 Put 310.00 8/28 No 1.31 1.38 1.40 -1.40 -50.00% 7,851 12,328 0.26 -0.33 8 61 None
INTC Options Chain 87.58 Call 90.00 9/04 No 1.86 1.95 1.89 -0.74 -28.14% 7,731 7,759 0.64 0.40 5 54 None
QXO Options Chain 13.85 Put 11.00 10/16 No 0.25 0.30 0.30 +0.04 +15.39% 7,700 122 0.66 -0.12 3 17 None
TSLA Options Chain 350.25 Call 352.50 8/28 No 2.02 2.05 2.07 -2.69 -56.52% 7,559 4,101 0.49 0.26 8 58 None
AAPL Options Chain 309.90 Call 325.00 8/28 No 0.13 0.15 0.15 0.00 0.00% 7,556 10,538 0.29 0.04 8 61 None
NVDA Options Chain 213.05 Put 115.00 9/04 Yes 0.04 0.05 0.04 +0.01 +33.34% 7,553 16,267 1.42 0.00 17 63 None
TSLA Options Chain 350.25 Put 342.50 8/28 No 3.95 4.05 4.02 +1.49 +58.90% 7,527 1,461 0.47 -0.45 8 58 None
AAPL Options Chain 309.90 Put 312.50 8/28 No 2.30 2.36 2.34 -1.91 -44.95% 7,513 1,436 0.26 -0.47 8 61 None
NVDA Options Chain 213.05 Call 240.00 9/18 Yes 1.52 1.55 1.51 -0.32 -17.49% 7,510 55,787 0.43 0.16 17 63 None
NVDA Options Chain 213.05 Call 250.00 8/28 Yes 0.10 0.11 0.10 -0.04 -28.58% 7,471 24,514 0.99 0.02 17 63 None
TSLA Options Chain 350.25 Put 347.50 8/28 No 6.65 6.75 6.72 +2.37 +54.49% 7,376 1,977 0.47 -0.60 8 58 None
WBD Options Chain 28.90 Put 28.00 10/16 No 0.55 0.72 0.60 +0.10 +20.00% 7,165 32,456 0.25 -0.32 3 19 None
VERA Options Chain 35.28 Call 45.00 9/18 No 0.95 1.20 1.04 +0.48 +85.72% 6,987 6,485 0.98 0.19 7 45 None
NVDA Options Chain 213.05 Call 227.50 8/28 Yes 1.38 1.39 1.38 -0.48 -25.81% 6,905 39,511 0.94 0.19 17 63 None
SOFI Options Chain 19.00 Call 20.00 9/18 No 0.51 0.52 0.51 -0.13 -20.32% 6,900 48,188 0.50 0.35 10 46 None
ORCL Options Chain 144.76 Call 160.00 8/28 No 0.26 0.30 0.29 +0.07 +31.82% 6,845 7,359 0.73 0.14 10 67 None
NVDA Options Chain 213.05 Call 220.00 9/18 Yes 5.60 5.70 5.65 -0.78 -12.14% 6,834 51,407 0.42 0.40 17 63 None
PCG Options Chain 18.36 Call 22.00 9/18 No 0.10 0.18 0.13 -0.03 -18.75% 6,830 105,768 0.56 0.12 9 52 None
MSFT Options Chain 491.71 Call 500.00 8/28 No 2.36 2.41 2.38 +0.50 +26.60% 6,765 6,612 0.31 0.34 14 72 None
SNAP Options Chain 5.92 Call 7.00 10/16 No 0.12 0.13 0.13 -0.09 -40.91% 6,722 22,916 0.63 0.18 8 31 None
CRM Options Chain 203.77 Put 180.00 8/28 Yes 0.87 0.91 0.89 +0.11 +14.11% 6,720 1,556 1.23 -0.09 14 70 None
ORCL Options Chain 144.76 Call 150.00 8/28 No 2.12 2.18 2.18 +0.75 +52.45% 6,541 8,834 0.70 0.50 10 67 None
NVDA Options Chain 213.05 Put 205.00 8/28 Yes 3.20 3.25 3.22 +0.31 +10.66% 6,528 16,042 0.91 -0.29 17 63 None
SPCX Options Chain 137.95 Call 143.00 8/28 No 0.67 0.68 0.67 -0.70 -51.10% 6,505 7,252 0.67 0.18 5 35 None
AMZN Options Chain 260.47 Call 265.00 8/28 No 0.72 0.74 0.74 -0.71 -48.97% 6,470 11,255 0.31 0.26 9 61 None
MSFT Options Chain 491.71 Call 495.00 8/28 No 4.30 4.45 4.45 +0.95 +27.15% 6,464 2,196 0.30 0.50 14 72 None
META Options Chain 570.05 Call 600.00 9/04 No 6.65 7.00 6.81 +2.71 +66.10% 6,406 1,854 0.40 0.25 14 74 None
AMZN Options Chain 260.47 Call 275.00 8/28 No 0.07 0.08 0.07 -0.11 -61.12% 6,390 21,103 0.38 0.03 9 61 None
TSLA Options Chain 350.25 Call 365.00 8/28 No 0.45 0.46 0.45 -0.97 -68.31% 6,360 15,814 0.53 0.07 8 58 None
CRCL Options Chain 92.02 Put 80.00 9/04 No 1.27 1.40 1.30 +0.25 +23.81% 6,345 831 0.83 -0.14 3 21 None
NFLX Options Chain 82.23 Call 83.00 8/28 No 0.50 0.52 0.53 -0.25 -32.06% 6,322 8,994 0.39 0.27 6 56 None
INTC Options Chain 87.58 Call 96.00 8/28 No 0.12 0.13 0.13 -0.16 -55.18% 6,277 9,765 0.83 0.07 5 54 None
AMD Options Chain 479.90 Call 500.00 8/28 No 4.00 4.15 4.10 +0.25 +6.50% 6,251 8,356 0.64 0.27 11 62 None
MSTR Options Chain 126.83 Call 130.00 8/28 No 0.95 1.00 0.98 -1.82 -65.00% 6,249 22,587 0.91 0.30 4 53 None
AMZN Options Chain 260.47 Call 260.00 8/28 No 2.30 2.34 2.32 -1.33 -36.44% 6,246 6,866 0.31 0.54 9 61 None
CIFR Options Chain 15.34 Call 20.00 10/16 No 1.21 1.24 1.25 -0.11 -8.09% 6,172 10,494 1.02 0.35 5 39 None
MARA Options Chain 11.80 Call 12.00 8/28 No 0.15 0.16 0.16 -0.22 -57.90% 6,066 25,022 1.10 0.38 3 40 None
WMT Options Chain 105.35 Call 105.00 8/28 No 0.51 0.52 0.51 -0.71 -58.20% 6,027 5,892 0.26 0.40 9 60 None
SPCX Options Chain 137.95 Call 138.00 8/28 No 1.85 1.88 1.87 -1.33 -41.57% 5,997 5,591 0.64 0.41 5 35 None
INTC Options Chain 87.58 Call 88.00 9/04 No 2.52 2.61 2.55 -0.90 -26.09% 5,995 906 0.64 0.49 5 54 None
BTDR Options Chain 11.21 Call 14.50 9/18 No 0.15 0.25 0.21 -0.19 -47.50% 5,953 1 1.05 0.16 8 28 None
SPCX Options Chain 137.95 Call 155.00 8/28 No 0.08 0.09 0.08 -0.10 -55.56% 5,909 11,422 0.84 0.03 5 35 None
TSLA Options Chain 350.25 Call 347.50 8/28 No 3.55 3.60 3.60 -3.75 -51.02% 5,871 4,458 0.48 0.40 8 58 None
NVDA Options Chain 213.05 Call 230.00 9/18 Yes 2.98 3.05 3.00 -0.53 -15.02% 5,839 48,684 0.43 0.26 17 63 None
SOUN Options Chain 7.05 Call 7.50 8/28 No 0.02 0.03 0.02 -0.03 -60.00% 5,811 9,110 0.88 0.09 3 16 None
INTC Options Chain 87.58 Call 99.00 8/28 No 0.06 0.07 0.07 -0.06 -46.16% 5,807 8,029 0.86 0.03 5 54 None
TIGR Options Chain 5.46 Call 5.50 8/28 Yes 0.09 0.13 0.10 -0.10 -50.00% 5,791 13,535 0.88 0.24 21 14
Growth Stock List
TSLA Options Chain 350.25 Put 355.00 8/28 No 12.10 12.25 12.19 +3.79 +45.12% 5,744 2,980 0.49 -0.79 8 58 None
TSLA Options Chain 350.25 Put 335.00 8/28 No 1.55 1.58 1.57 +0.56 +55.45% 5,742 3,768 0.48 -0.23 8 58 None
AAPL Options Chain 309.90 Call 320.00 9/04 No 2.15 2.23 2.20 +0.56 +34.15% 5,732 11,759 0.24 0.29 8 61 None
TSLA Options Chain 350.25 Call 342.50 8/28 No 5.85 5.95 5.90 -5.40 -47.79% 5,704 985 0.47 0.55 8 58 None
META Options Chain 570.05 Call 610.00 8/28 No 1.26 1.30 1.29 +0.83 +180.44% 5,657 1,752 0.56 0.07 14 74 None
NVDA Options Chain 213.05 Put 212.50 8/28 Yes 6.65 6.70 6.65 +0.64 +10.65% 5,644 11,524 0.93 -0.48 17 63 None
SPCX Options Chain 137.95 Call 145.00 9/18 No 4.00 4.10 4.05 -0.99 -19.65% 5,631 19,718 0.54 0.34 5 35 None
SNDK Options Chain 1,480.77 Call 1,700.00 8/28 No 2.15 2.30 2.21 -1.09 -33.03% 5,590 6,535 0.97 0.03 3 22 None
AMZN Options Chain 260.47 Call 262.50 8/28 No 1.31 1.34 1.33 -0.97 -42.18% 5,585 8,882 0.31 0.38 9 61 None
NVDA Options Chain 213.05 Put 190.00 8/28 Yes 0.49 0.50 0.50 +0.05 +11.12% 5,553 21,649 0.96 -0.07 17 63 None
INTC Options Chain 87.58 Call 95.00 8/28 No 0.17 0.18 0.17 -0.21 -55.27% 5,540 20,393 0.81 0.09 5 54 None
CVNA Options Chain 75.67 Call 80.00 9/18 No 1.74 1.92 2.09 -0.51 -19.62% 5,531 4,666 0.54 0.33 8 50 None
FRVO Options Chain 16.45 Put 15.00 10/16 No 1.75 1.95 1.86 +0.46 +32.86% 5,484 44 0.97 -0.38 3 18 None
SNAP Options Chain 5.92 Call 5.50 8/28 No 0.12 0.14 0.13 -0.32 -71.12% 5,481 11,136 0.67 0.52 8 31 None
MSTR Options Chain 126.83 Call 128.00 8/28 No 1.32 1.43 1.35 -2.19 -61.87% 5,409 9,948 0.90 0.37 4 53 None
INTC Options Chain 87.58 Put 86.00 8/28 No 1.85 1.91 1.85 +0.32 +20.92% 5,385 2,141 0.70 -0.39 5 54 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
SOFI Options Chain 19.00 Call 19.00 9/04 No 0.52 0.53 0.52 -0.19 -26.77% 5,366 9,253 0.52 0.48 10 46 None
AMC Options Chain 2.65 Call 3.00 8/28 No 0.01 0.02 0.02 0.00 0.00% 5,342 28,430 1.05 0.16 7 30 None
USAR Options Chain 19.41 Call 19.50 9/04 No 0.81 0.91 0.87 -0.29 -25.00% 5,329 890 1.00 0.47 3 18 None
META Options Chain 570.05 Call 575.00 8/28 No 10.20 10.65 10.46 +4.68 +80.97% 5,317 1,559 0.48 0.47 14 74 None
CRCL Options Chain 92.02 Call 88.00 8/28 No 2.73 2.95 3.05 -2.65 -46.50% 5,296 6,199 0.94 0.69 3 21 None
SPCX Options Chain 137.95 Put 135.00 8/28 No 2.08 2.12 2.13 +0.32 +17.68% 5,283 10,044 0.63 -0.42 5 35 None
SOFI Options Chain 19.00 Put 18.50 8/28 No 0.22 0.23 0.23 +0.02 +9.53% 5,273 11,813 0.62 -0.35 10 46 None
SPCX Options Chain 137.95 Call 137.00 8/28 No 2.24 2.27 2.24 -1.36 -37.78% 5,269 4,191 0.64 0.46 5 35 None
WMT Options Chain 105.35 Call 106.00 8/28 No 0.25 0.28 0.27 -0.44 -61.98% 5,226 6,993 0.26 0.24 9 60 None
PLTR Options Chain 172.73 Put 175.00 8/28 No 3.15 3.20 3.20 -1.40 -30.44% 5,170 4,052 0.58 -0.60 11 52 None
AMZN Options Chain 260.47 Call 275.00 9/11 No 1.40 1.47 1.45 -0.43 -22.88% 5,144 2,356 0.28 0.19 9 61 None
NVDA Options Chain 213.05 Call 270.00 9/18 Yes 0.25 0.27 0.27 -0.02 -6.90% 5,142 30,154 0.49 0.03 17 63 None
PLTR Options Chain 172.73 Call 172.50 8/28 No 4.30 4.40 4.55 +1.00 +28.17% 5,125 2,090 0.57 0.53 11 52 None
PLTR Options Chain 172.73 Put 150.00 9/18 No 1.14 1.21 1.17 -0.23 -16.43% 5,123 11,323 0.51 -0.14 11 52 None
MRNA Options Chain 158.83 Call 180.00 8/28 No 0.22 0.23 0.22 -1.77 -88.95% 5,081 6,406 1.39 0.05 10 45 None
SMR Options Chain 9.81 Call 10.00 9/04 No 0.28 0.30 0.29 -0.21 -42.00% 5,081 3,458 0.92 0.49 3 16 None
WULF Options Chain 16.32 Call 15.50 8/28 No 0.80 0.86 0.85 -0.21 -19.82% 5,027 6,110 0.99 0.66 2 38 None
EXE Options Chain 94.66 Call 100.00 9/18 No 1.70 1.85 1.75 +0.53 +43.45% 5,023 9,241 0.29 0.38 3 20 None
BCS Options Chain 27.23 Call 25.00 9/18 No 2.30 2.50 2.35 +0.13 +5.86% 5,007 293 0.34 0.83 15 52 None
BEKE Options Chain 18.03 Put 18.00 10/16 No 0.60 0.95 0.90 -0.05 -5.27% 5,000 20 0.33 -0.41 15 50 None
WULF Options Chain 16.32 Call 16.50 9/11 No 0.92 1.02 1.10 -0.04 -3.51% 5,000 215 0.83 0.46 2 38 None
GOOGL Options Chain 346.96 Call 360.00 8/28 No 0.11 0.12 0.12 -0.42 -77.78% 4,917 6,823 0.36 0.03 11 65 None
COIN Options Chain 187.16 Call 200.00 8/28 No 0.30 0.35 0.34 -1.21 -78.07% 4,911 11,518 0.84 0.08 7 55 None
SOFI Options Chain 19.00 Put 19.00 8/28 No 0.46 0.48 0.47 +0.06 +14.64% 4,880 8,819 0.63 -0.57 10 46 None
TSLA Options Chain 350.25 Put 330.00 8/28 No 0.76 0.77 0.79 +0.25 +46.30% 4,877 4,463 0.49 -0.13 8 58 None
GOOG Options Chain 343.34 Call 345.00 10/16 No 12.10 12.45 12.30 -3.21 -20.70% 4,871 4,002 0.29 0.47 11 65 None
PCG Options Chain 18.36 Call 25.00 9/18 No 0.02 0.08 0.08 +0.02 +33.34% 4,852 140,082 0.73 0.03 9 52 None
NVDA Options Chain 213.05 Call 260.00 9/18 Yes 0.43 0.46 0.44 -0.06 -12.00% 4,821 32,471 0.46 0.05 17 63 None
NVDA Options Chain 213.05 Call 235.00 9/04 Yes 1.10 1.12 1.10 -0.32 -22.54% 4,792 8,626 0.55 0.14 17 63 None
NVDA Options Chain 213.05 Call 250.00 9/18 Yes 0.79 0.81 0.79 -0.16 -16.85% 4,770 86,750 0.45 0.09 17 63 None
NVDA Options Chain 213.05 Call 217.50 8/28 Yes 3.65 3.70 3.69 -0.81 -18.00% 4,748 13,421 0.94 0.39 17 63 None
META Options Chain 570.05 Call 585.00 8/28 No 5.90 6.20 6.05 +3.16 +109.35% 4,740 6,140 0.49 0.31 14 74 None
DIS Options Chain 111.25 Put 108.00 9/18 No 1.43 1.53 1.45 +0.25 +20.84% 4,727 23 0.22 -0.31 10 62 None
TSLA Options Chain 350.25 Put 337.50 8/28 No 2.17 2.21 2.18 +0.80 +57.98% 4,686 1,348 0.47 -0.30 8 58 None
SNAP Options Chain 5.92 Call 6.00 9/18 No 0.14 0.16 0.15 -0.18 -54.55% 4,673 30,406 0.58 0.31 8 31 None
PLTR Options Chain 172.73 Put 165.00 8/28 No 0.42 0.44 0.43 -0.38 -46.92% 4,644 8,382 0.59 -0.16 11 52 None
NVDA Options Chain 213.05 Put 125.00 9/04 Yes 0.04 0.05 0.05 +0.01 +25.00% 4,614 2,876 1.28 0.00 17 63 None
SPCX Options Chain 137.95 Call 139.00 8/28 No 1.52 1.54 1.52 -1.15 -43.08% 4,551 3,632 0.65 0.36 5 35 None
SPCX Options Chain 137.95 Call 150.00 8/28 No 0.17 0.18 0.17 -0.23 -57.50% 4,544 23,265 0.76 0.06 5 35 None
BE Options Chain 217.42 Call 235.00 8/28 No 1.07 1.14 1.07 -1.28 -54.47% 4,543 1,334 1.07 0.15 5 54 None
PLTR Options Chain 172.73 Put 172.50 8/28 No 2.02 2.06 2.05 -1.16 -36.14% 4,534 4,755 0.58 -0.47 11 52 None
UBER Options Chain 80.35 Call 82.00 8/28 No 0.28 0.30 0.27 -0.27 -50.00% 4,483 4,854 0.41 0.24 11 62 None
MSTR Options Chain 126.83 Call 130.00 9/04 No 3.00 3.10 3.05 -2.25 -42.46% 4,450 2,749 0.77 0.39 4 53 None
UBER Options Chain 80.35 Call 82.50 9/18 No 1.67 1.74 1.68 -0.29 -14.73% 4,443 22,045 0.34 0.40 11 62 None
MSTR Options Chain 126.83 Call 127.00 8/28 No 1.57 1.67 1.65 -2.30 -58.23% 4,438 2,977 0.90 0.41 4 53 None
CRWV Options Chain 88.04 Call 90.00 8/28 No 1.39 1.46 1.46 -0.56 -27.73% 4,405 4,725 0.92 0.33 3 21 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
SCHW Options Chain 112.27 Put 110.00 9/18 No 3.05 3.25 3.10 +1.80 +138.47% 4,383 7,120 0.23 -0.57 12 64 None
ANF Options Chain 108.90 Call 150.00 8/28 Yes 6.00 6.50 6.31 +6.20 +5,636.37% 4,379 597 0.93 0.38 11 56 None
DKS Options Chain 124.48 Call 130.00 9/18 Yes 4.80 5.00 4.83 +0.73 +17.81% 4,378 4,621 0.47 0.47 15 74 None
TSLA Options Chain 350.25 Call 370.00 9/11 No 3.55 3.65 3.59 -1.76 -32.90% 4,344 3,854 0.41 0.22 8 58 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
SNAP Options Chain 5.92 Call 6.00 10/16 No 0.30 0.32 0.30 -0.20 -40.00% 4,321 35,073 0.59 0.40 8 31 None
NVDA Options Chain 213.05 Call 222.50 8/28 Yes 2.30 2.32 2.34 -0.65 -21.74% 4,274 58,378 0.94 0.28 17 63 None
PLTR Options Chain 172.73 Call 190.00 8/28 No 0.18 0.19 0.19 +0.03 +18.75% 4,271 19,094 0.67 0.04 11 52 None
BAC Options Chain 62.41 Put 60.00 8/28 No 0.03 0.04 0.04 0.00 0.00% 4,269 7,201 0.32 -0.04 9 65 None
F Options Chain 13.95 Call 14.00 8/28 No 0.08 0.09 0.08 -0.07 -46.67% 4,243 11,846 0.35 0.34 9 48 None
PLTR Options Chain 172.73 Call 182.50 8/28 No 0.71 0.73 0.72 +0.09 +14.29% 4,223 6,924 0.59 0.14 11 52 None
META Options Chain 570.05 Call 595.00 8/28 No 3.25 3.40 3.30 +1.95 +144.45% 4,208 6,044 0.51 0.18 14 74 None
NVDA Options Chain 213.05 Put 197.50 8/28 Yes 1.30 1.32 1.30 +0.15 +13.05% 4,142 7,101 0.92 -0.15 17 63 None
NVDA Options Chain 213.05 Call 340.00 9/18 Yes 0.02 0.07 0.03 0.00 0.00% 4,101 5,065 0.65 0.00 17 63 None
UBER Options Chain 80.35 Call 90.00 10/16 No 1.15 1.20 1.18 -0.16 -11.94% 4,063 13,439 0.35 0.22 11 62 None
NFLX Options Chain 82.23 Call 82.00 8/28 No 0.91 0.94 0.94 -0.31 -24.80% 4,062 8,931 0.38 0.42 6 56 None
ANF Options Chain 108.90 Call 155.00 8/28 Yes 3.70 4.00 3.80 +3.75 +7,500.00% 4,061 1,517 0.92 0.22 11 56 None
QBTS Options Chain 19.35 Call 22.00 10/02 No 0.54 0.68 0.63 -0.46 -42.21% 4,047 13 0.79 0.30 7 39 None
AS Options Chain 31.59 Call 30.00 9/18 No 1.80 1.95 1.90 -0.50 -20.84% 4,024 10,854 0.42 0.66 3 20 None
PLTR Options Chain 172.73 Put 167.50 8/28 No 0.72 0.73 0.72 -0.65 -47.45% 3,969 6,248 0.58 -0.24 11 52 None
NFLX Options Chain 82.23 Put 81.00 8/28 No 0.48 0.49 0.48 -0.08 -14.29% 3,960 5,389 0.37 -0.41 6 56 None
SPCX Options Chain 137.95 Call 136.00 8/28 No 2.68 2.73 2.70 -1.50 -35.72% 3,912 3,631 0.63 0.52 5 35 None
CRCL Options Chain 92.02 Put 80.00 8/28 No 0.18 0.22 0.19 +0.04 +26.67% 3,884 1,855 0.97 -0.04 3 21 None
NVDA Options Chain 213.05 Call 230.00 8/31 Yes 1.19 1.22 1.20 -0.40 -25.00% 3,853 6,098 0.65 0.17 17 63 None
GOOG Options Chain 343.34 Call 375.00 10/16 No 3.85 4.05 3.93 -1.25 -24.14% 3,839 3,409 0.29 0.21 11 65 None
BURL Options Chain 315.27 Put 305.00 9/25 Yes 12.60 14.10 12.60 +0.70 +5.89% 3,834 3,906 0.51 -0.37 6 56 None
CVX Options Chain 199.89 Call 207.50 8/28 No 0.18 0.25 0.23 +0.07 +43.75% 3,825 3,059 0.27 0.07 11 69 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
MSTR Options Chain 126.83 Put 120.00 8/28 No 1.89 1.97 1.91 +0.55 +40.45% 3,781 5,535 0.88 -0.27 4 53 None
GOOG Options Chain 343.34 Call 350.00 8/28 No 0.34 0.37 0.35 -1.07 -75.36% 3,762 5,274 0.32 0.10 11 65 None
WMT Options Chain 105.35 Put 104.00 8/28 No 0.68 0.70 0.68 +0.28 +70.00% 3,752 4,867 0.25 -0.40 9 60 None
ORCL Options Chain 144.76 Call 152.50 8/28 No 1.32 1.40 1.33 +0.46 +52.88% 3,737 3,265 0.70 0.38 10 67 None
CRML Options Chain 8.10 Call 10.00 8/28 No 0.00 0.05 0.03 -0.02 -40.00% 3,720 832 2.05 0.02 3 16 None
GOOGL Options Chain 346.96 Call 350.00 8/28 No 0.66 0.68 0.67 -1.89 -73.83% 3,720 5,831 0.31 0.18 11 65 None
NVDA Options Chain 213.05 Call 232.50 8/28 Yes 0.78 0.80 0.79 -0.32 -28.83% 3,666 53,317 0.94 0.13 17 63 None
NVDA Options Chain 213.05 Put 192.50 8/28 Yes 0.67 0.69 0.67 +0.05 +8.07% 3,631 5,048 0.94 -0.09 17 63 None
NVDA Options Chain 213.05 Put 215.00 8/28 Yes 8.10 8.20 8.17 +0.76 +10.26% 3,619 11,871 0.93 -0.55 17 63 None
MSFT Options Chain 491.71 Put 490.00 8/28 No 2.40 2.49 2.47 -1.53 -38.25% 3,613 1,388 0.30 -0.33 14 72 None
UBER Options Chain 80.35 Call 85.00 10/16 No 2.27 2.35 2.31 -0.30 -11.50% 3,602 17,561 0.34 0.36 11 62 None
FLY Options Chain 22.26 Put 19.00 9/18 No 0.50 0.70 0.60 -0.03 -4.77% 3,600 853 0.87 -0.20 3 19 None
NKE Options Chain 39.48 Put 39.00 8/28 No 0.68 0.72 0.71 +0.43 +153.58% 3,568 10,099 0.35 -0.48 14 59 None
INTC Options Chain 87.58 Call 88.00 8/28 No 1.13 1.15 1.14 -0.91 -44.39% 3,565 6,184 0.73 0.45 5 54 None
SNAP Options Chain 5.92 Put 5.50 8/28 No 0.11 0.12 0.12 +0.08 +200.00% 3,535 7,782 0.73 -0.48 8 31 None
META Options Chain 570.05 Call 570.00 8/28 No 13.00 13.55 13.50 +5.50 +68.75% 3,519 1,829 0.48 0.56 14 74 None
AMZN Options Chain 260.47 Call 267.50 8/28 No 0.39 0.41 0.41 -0.44 -51.77% 3,515 5,269 0.32 0.16 9 61 None
NVDA Options Chain 213.05 Put 210.00 8/31 Yes 5.60 5.70 5.80 +0.80 +16.00% 3,494 2,546 0.63 -0.42 17 63 None
PCG Options Chain 18.36 Call 18.00 9/18 No 1.12 1.26 1.26 +0.04 +3.28% 3,480 72,300 0.58 0.56 9 52 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
AMZN Options Chain 260.47 Put 260.00 8/28 No 2.69 2.75 2.64 +0.17 +6.89% 3,455 6,616 0.31 -0.46 9 61 None
CRWD Options Chain 185.38 Call 200.00 9/18 Yes 6.85 7.05 7.00 +0.35 +5.27% 3,448 2,870 0.62 0.39 7 40 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
UNIT Options Chain 10.10 Call 12.00 9/18 No 0.10 0.15 0.15 +0.09 +150.00% 3,445 2 0.67 0.07 10 33 None
AVGO Options Chain 356.74 Put 345.00 9/25 Yes 15.75 16.30 16.00 +1.35 +9.22% 3,434 4,165 0.49 -0.41 10 62 None
MSTR Options Chain 126.83 Call 126.00 8/28 No 1.90 1.97 1.92 -2.53 -56.86% 3,414 1,835 0.88 0.46 4 53 None
HOOD Options Chain 111.20 Put 110.00 9/18 No 6.70 6.90 6.75 +0.60 +9.76% 3,412 5,313 0.64 -0.45 11 54 None
LUMN Options Chain 5.89 Call 7.00 9/18 No 0.06 0.14 0.11 +0.03 +37.50% 3,400 29,433 0.68 0.17 6 28 None
GOOGL Options Chain 346.96 Call 345.00 8/28 No 1.76 1.82 1.78 -3.32 -65.10% 3,383 5,747 0.31 0.35 11 65 None
DKS Options Chain 124.48 Call 140.00 9/18 Yes 2.00 2.05 2.01 +0.06 +3.08% 3,376 3,685 0.48 0.25 15 74 None
NVDA Options Chain 213.05 Put 110.00 9/04 Yes 0.03 0.04 0.03 0.00 0.00% 3,362 6,594 1.55 0.00 17 63 None
AMZN Options Chain 260.47 Put 255.00 8/28 No 0.90 0.92 0.91 -0.01 -1.09% 3,360 4,689 0.32 -0.19 9 61 None
IREN Options Chain 42.06 Call 50.00 8/28 Yes 0.19 0.20 0.20 -0.24 -54.55% 3,360 15,795 1.83 0.09 10 44 None
AAPL Options Chain 309.90 Put 307.50 8/28 No 0.71 0.74 0.72 -1.14 -61.29% 3,354 2,375 0.27 -0.23 8 61 None
SPCX Options Chain 137.95 Put 137.00 8/28 No 3.10 3.20 3.10 +0.46 +17.43% 3,353 3,825 0.63 -0.54 5 35 None
WMT Options Chain 105.35 Call 105.00 10/16 No 3.45 3.55 3.50 -0.65 -15.67% 3,349 5,376 0.22 0.52 9 60 None
DOW Options Chain 30.24 Put 27.00 9/18 No 0.20 0.29 0.25 0.00 0.00% 3,303 57 0.40 -0.14 8 54 None
CRWV Options Chain 88.04 Put 60.00 10/16 No 1.06 1.13 1.09 +0.02 +1.87% 3,285 27,771 0.82 -0.09 3 21 None
SPCX Options Chain 137.95 Put 130.00 8/28 No 0.61 0.62 0.63 +0.02 +3.28% 3,273 14,111 0.64 -0.16 5 35 None
AMZN Options Chain 260.47 Put 270.00 8/28 No 10.45 10.80 10.69 +0.70 +7.01% 3,266 2,175 0.41 -0.91 9 61 None
SKHY Options Chain 159.53 Put 144.00 9/11 No 2.55 2.95 2.75 -0.68 -19.83% 3,259 24 0.69 -0.21 3 22 None
NVDA Options Chain 213.05 Put 180.00 8/28 Yes 0.16 0.17 0.17 +0.01 +6.25% 3,253 16,324 1.09 -0.02 17 63 None
SPCX Options Chain 137.95 Call 140.00 9/04 No 3.05 3.15 3.09 -1.12 -26.61% 3,236 3,138 0.55 0.39 5 35 None
NVDA Options Chain 213.05 Put 202.50 8/28 Yes 2.42 2.45 2.44 +0.26 +11.93% 3,222 12,051 0.91 -0.24 17 63 None
ORCL Options Chain 144.76 Call 146.00 8/28 No 4.10 4.35 4.10 +1.46 +55.31% 3,220 1,652 0.71 0.69 10 67 None
NVDA Options Chain 213.05 Call 220.00 8/31 Yes 3.15 3.20 3.20 -0.72 -18.37% 3,218 7,954 0.64 0.34 17 63 None
TSLA Options Chain 350.25 Call 357.50 8/28 No 1.11 1.13 1.10 -1.95 -63.94% 3,218 2,809 0.50 0.16 8 58 None
SCHW Options Chain 112.27 Put 105.00 9/18 No 1.04 1.18 1.12 +0.72 +180.00% 3,215 3,633 0.25 -0.27 12 64 None
ZM Options Chain 100.92 Call 100.00 10/16 Yes 3.20 3.40 3.29 -5.40 -62.14% 3,214 71 0.41 0.38 16 68 None
AMZN Options Chain 260.47 Call 250.00 8/28 No 9.60 10.05 9.85 -1.64 -14.28% 3,193 940 0.33 0.93 9 61 None
UBER Options Chain 80.35 Call 85.00 9/18 No 1.00 1.04 1.02 -0.21 -17.08% 3,178 14,189 0.34 0.28 11 62 None
ON Options Chain 72.51 Call 80.00 9/18 No 1.60 1.72 1.75 +0.34 +24.12% 3,178 5,603 0.57 0.29 11 58 None
GEF Options Chain 84.63 Call 95.00 9/18 No 0.25 0.35 0.30 -0.65 -68.43% 3,177 23 0.33 0.09 13 51 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
GOOG Options Chain 343.34 Put 360.00 9/18 No 23.40 24.55 23.55 +3.55 +17.75% 3,170 11,462 0.27 -0.79 11 65 None
RILY Options Chain 7.22 Call 7.50 8/28 No 0.07 0.08 0.08 0.00 0.00% 3,162 4,811 0.99 0.34 16 34 None
NVDA Options Chain 213.05 Put 207.50 8/28 Yes 4.15 4.25 4.22 +0.45 +11.94% 3,150 7,869 0.92 -0.35 17 63 None
ONDS Options Chain 8.24 Call 9.00 8/28 No 0.02 0.03 0.02 -0.03 -60.00% 3,147 13,802 0.89 0.10 9 38 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
NVDA Options Chain 213.05 Call 245.00 9/04 Yes 0.46 0.47 0.47 -0.15 -24.20% 3,143 7,426 0.58 0.06 17 63 None
UBER Options Chain 80.35 Call 85.00 9/11 No 0.64 0.66 0.65 -0.18 -21.69% 3,139 660 0.34 0.23 11 62 None
AMZN Options Chain 260.47 Call 252.50 8/28 No 7.40 7.75 7.56 -1.73 -18.63% 3,137 458 0.32 0.88 9 61 None
SOFI Options Chain 19.00 Put 18.00 8/28 No 0.08 0.09 0.09 -0.02 -18.19% 3,136 17,471 0.64 -0.18 10 46 None
MSTR Options Chain 126.83 Call 121.00 8/28 No 3.85 4.20 3.95 -3.75 -48.71% 3,127 12,014 0.86 0.69 4 53 None
SOFI Options Chain 19.00 Call 20.00 10/16 No 1.00 1.01 1.01 -0.14 -12.18% 3,117 21,095 0.52 0.43 10 46 None
SMR Options Chain 9.81 Call 10.00 8/28 No 0.10 0.11 0.10 -0.17 -62.97% 3,117 9,149 1.13 0.46 3 16 None
KO Options Chain 91.64 Put 92.50 10/16 No 3.45 3.55 2.90 +0.04 +1.40% 3,107 284 0.19 -0.61 10 67 None
META Options Chain 570.05 Call 620.00 8/28 No 0.66 0.73 0.72 +0.46 +176.93% 3,094 2,461 0.59 0.03 14 74 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
DKS Options Chain 124.48 Call 135.00 9/18 Yes 3.10 3.20 3.20 +0.40 +14.29% 3,082 4,259 0.47 0.35 15 74 None
WMT Options Chain 105.35 Call 107.00 8/28 No 0.12 0.14 0.13 -0.26 -66.67% 3,072 5,525 0.28 0.14 9 60 None
MARA Options Chain 11.80 Put 11.50 8/28 No 0.47 0.49 0.48 +0.20 +71.43% 3,066 4,980 1.13 -0.42 3 40 None
BULL Options Chain 8.94 Call 9.50 8/28 No 0.02 0.03 0.02 -0.04 -66.67% 3,065 11,214 0.85 0.09 3 16 None
MSTR Options Chain 126.83 Call 125.00 8/28 No 2.26 2.31 2.29 -2.71 -54.20% 3,064 3,280 0.88 0.50 4 53 None
BMNR Options Chain 24.67 Put 11.50 9/04 No 0.00 0.01 0.01 % 3,055 0 1.93 0.00 11 32 None
CRWD Options Chain 185.38 Call 200.00 8/28 Yes 2.67 2.76 2.68 +0.13 +5.10% 3,045 2,922 1.21 0.28 7 40 None
NKE Options Chain 39.48 Call 40.00 8/28 No 0.07 0.08 0.08 -0.21 -72.42% 3,044 14,503 0.38 0.20 14 59 None
TSLA Options Chain 350.25 Call 360.00 8/31 No 1.46 1.49 1.49 -1.75 -54.02% 3,041 1,510 0.40 0.18 8 58 None
TSLA Options Chain 350.25 Call 335.00 8/28 No 10.85 11.00 10.93 -5.62 -33.96% 3,030 1,656 0.48 0.77 8 58 None
META Options Chain 570.05 Call 600.00 9/18 No 12.65 13.00 12.84 +3.30 +34.60% 3,028 10,648 0.37 0.33 14 74 None
RCAT Options Chain 9.10 Call 9.00 9/04 No 0.49 0.54 0.54 -0.09 -14.29% 3,026 2,834 1.05 0.56 7 35 None
ACHR Options Chain 5.96 Call 7.00 1/15 No 0.78 0.82 0.80 -0.05 -5.89% 3,025 50,111 0.79 0.48 7 37 None
SOFI Options Chain 19.00 Call 20.00 9/04 No 0.22 0.23 0.24 -0.09 -27.28% 3,017 17,495 0.54 0.26 10 46 None
MRNA Options Chain 158.83 Put 150.00 8/28 No 6.10 6.40 6.25 +2.30 +58.23% 3,016 3,111 1.20 -0.47 10 45 None
META Options Chain 570.05 Put 572.50 8/28 No 6.20 6.70 6.48 -2.22 -25.52% 3,008 100 0.49 -0.48 14 74 None
SRRK Options Chain 58.25 Call 60.00 9/18 No 3.20 4.30 3.90 +1.20 +44.45% 3,005 3,323 0.58 0.52 6 44 None
AAPL Options Chain 309.90 Put 305.00 8/28 No 0.39 0.44 0.42 -0.64 -60.38% 3,004 5,797 0.29 -0.16 8 61 None
MU Options Chain 932.97 Call 1,000.00 8/28 No 3.70 3.95 3.78 -0.85 -18.36% 2,995 7,071 0.76 0.14 16 75 None
SNDK Options Chain 1,480.77 Call 1,600.00 8/28 No 9.00 9.20 9.06 -3.01 -24.94% 2,992 2,286 0.92 0.15 3 22 None
SOFI Options Chain 19.00 Call 20.50 8/28 No 0.02 0.03 0.02 -0.02 -50.00% 2,971 16,694 0.69 0.06 10 46 None
NVDA Options Chain 213.05 Call 225.00 8/31 Yes 1.98 2.02 2.01 -0.55 -21.49% 2,964 5,412 0.64 0.24 17 63 None
NVDA Options Chain 213.05 Call 210.00 9/04 Yes 7.95 8.05 7.90 -1.29 -14.04% 2,957 7,621 0.54 0.58 17 63 None
INTC Options Chain 87.58 Call 86.00 8/28 No 1.90 1.95 1.93 -1.13 -36.93% 2,956 1,125 0.73 0.61 5 54 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
INTC Options Chain 87.58 Put 87.00 8/28 No 2.42 2.48 2.44 +0.48 +24.49% 2,926 7,891 0.72 -0.47 5 54 None
SPCX Options Chain 137.95 Call 150.00 9/04 No 0.96 0.97 0.96 -0.49 -33.80% 2,925 10,034 0.57 0.17 5 35 None
KSS Options Chain 17.89 Call 18.00 8/28 Yes 0.41 0.52 0.44 -0.71 -61.74% 2,924 1,360 0.86 0.25 17 58 None
NVDA Options Chain 213.05 Put 210.00 9/18 Yes 8.20 8.30 8.35 +0.80 +10.60% 2,920 49,017 0.43 -0.43 17 63 None
BE Options Chain 217.42 Call 225.00 8/28 No 2.55 2.65 2.80 -1.91 -40.56% 2,902 2,776 1.03 0.29 5 54 None
SPCX Options Chain 137.95 Put 133.00 8/28 No 1.32 1.34 1.34 +0.16 +13.56% 2,894 3,690 0.63 -0.30 5 35 None
MRNA Options Chain 158.83 Call 200.00 8/28 No 0.05 0.08 0.07 -0.60 -89.56% 2,886 8,262 1.54 0.01 10 45 None
BSX Options Chain 49.86 Call 49.00 9/11 No 0.95 1.15 1.05 -1.05 -50.00% 2,882 1,731 0.41 0.39 12 62 None
F Options Chain 13.95 Put 14.00 8/28 No 0.23 0.25 0.25 +0.06 +31.58% 2,878 7,601 0.33 -0.66 9 48 None
CIFR Options Chain 15.34 Call 16.00 8/28 No 0.62 0.68 0.68 -0.14 -17.08% 2,877 11,963 1.21 0.52 5 39 None
IREN Options Chain 42.06 Call 45.00 8/28 Yes 0.74 0.77 0.75 -0.64 -46.05% 2,875 8,251 1.77 0.27 10 44 None
SOFI Options Chain 19.00 Call 19.50 9/04 No 0.35 0.36 0.35 -0.14 -28.58% 2,872 7,871 0.52 0.36 10 46 None
VZ Options Chain 50.25 Call 50.00 9/18 No 1.39 1.44 1.46 +0.21 +16.80% 2,870 29,267 0.20 0.60 10 74 None
CZR Options Chain 29.66 Call 30.00 9/18 No 0.10 0.13 0.13 +0.01 +8.34% 2,868 71,053 0.08 0.42 7 40 None
AVGO Options Chain 356.74 Call 360.00 8/28 No 2.24 2.31 2.30 -2.55 -52.58% 2,867 2,457 0.48 0.29 10 62 None
META Options Chain 570.05 Call 650.00 9/18 No 3.40 3.60 3.40 +1.06 +45.30% 2,866 15,769 0.39 0.11 14 74 None
UPST Options Chain 30.58 Call 35.00 9/18 No 0.44 0.49 0.49 -0.11 -18.34% 2,861 4,610 0.60 0.22 12 50 None
SHOE Options Chain 14.31 Put 17.50 9/18 Yes 3.20 3.50 3.40 -0.05 -1.45% 2,860 11,473 1.01 -0.66 16 47 None
ONDS Options Chain 8.24 Call 8.50 8/28 No 0.06 0.07 0.07 -0.07 -50.00% 2,859 6,709 0.82 0.30 9 38 None
TSLA Options Chain 350.25 Call 350.00 8/31 No 3.75 3.80 3.80 -3.21 -45.80% 2,853 1,431 0.38 0.35 8 58 None
BABA Options Chain 118.35 Call 130.00 8/28 No 0.11 0.12 0.13 +0.07 +116.67% 2,849 10,138 0.58 0.05 12 26 None
META Options Chain 570.05 Put 550.00 9/18 No 9.00 9.40 9.30 -1.50 -13.89% 2,848 12,254 0.36 -0.30 14 74 None
SPCX Options Chain 137.95 Put 136.00 8/28 No 2.57 2.61 2.58 +0.37 +16.75% 2,841 5,142 0.63 -0.48 5 35 None
META Options Chain 570.05 Call 605.00 8/28 No 1.68 1.82 1.74 +1.09 +167.70% 2,839 1,333 0.53 0.10 14 74 None
AMD Options Chain 479.90 Call 485.00 8/28 No 9.45 9.70 9.55 +1.26 +15.20% 2,835 1,821 0.62 0.50 11 62 None
BABA Options Chain 118.35 Put 115.00 8/28 No 0.15 0.17 0.16 -0.27 -62.80% 2,820 11,475 0.45 -0.09 12 26 None
BURL Options Chain 315.27 Put 310.00 9/04 Yes 12.80 15.00 13.00 +0.55 +4.42% 2,818 3,399 0.81 -0.41 6 56 None
TSLA Options Chain 350.25 Call 360.00 9/04 No 3.65 3.80 3.70 -2.24 -37.71% 2,814 4,030 0.43 0.26 8 58 None
TSLA Options Chain 350.25 Call 400.00 8/28 No 0.04 0.05 0.05 -0.04 -44.45% 2,807 12,348 0.78 0.00 8 58 None
MSFT Options Chain 491.71 Call 505.00 8/28 No 1.14 1.21 1.18 +0.18 +18.00% 2,797 1,934 0.31 0.21 14 72 None
CRCL Options Chain 92.02 Call 95.00 8/28 No 0.70 0.82 0.75 -1.35 -64.29% 2,796 3,761 1.00 0.31 3 21 None
USAR Options Chain 19.41 Call 20.00 9/18 No 1.22 1.29 1.25 -0.31 -19.88% 2,779 13,115 0.88 0.47 3 18 None
AMZN Options Chain 260.47 Put 257.50 8/28 No 1.62 1.65 1.60 +0.03 +1.92% 2,778 2,992 0.32 -0.30 9 61 None
NVDA Options Chain 213.05 Call 225.00 9/18 Yes 4.10 4.20 4.15 -0.60 -12.64% 2,778 52,084 0.42 0.32 17 63 None
SNDK Options Chain 1,480.77 Call 1,500.00 8/28 No 35.20 36.00 35.90 -3.20 -8.19% 2,771 2,068 0.89 0.45 3 22 None
ASST Options Chain 21.31 Put 20.00 8/28 No 0.33 0.38 0.33 -0.09 -21.43% 2,769 1,198 1.31 -0.36 8 29 None
PURR Options Chain 11.87 Call 14.00 8/28 No 0.05 0.15 0.10 -0.14 -58.34% 2,763 1,027 2.00 0.14 3 17 None
INTU Options Chain 357.46 Put 300.00 8/28 Yes 0.05 0.10 0.08 -1.05 -92.92% 2,753 2,666 0.83 -0.01 12 56 None
CRCL Options Chain 92.02 Put 88.00 8/28 No 2.19 2.31 2.27 +0.84 +58.75% 2,752 1,190 0.94 -0.31 3 21 None
GME Options Chain 18.09 Call 18.50 8/28 No 0.05 0.06 0.06 -0.04 -40.00% 2,750 7,267 0.43 0.17 15 41 None
META Options Chain 570.05 Put 550.00 8/28 No 1.12 1.25 1.19 -0.37 -23.72% 2,749 2,384 0.49 -0.14 14 74 None
CIFR Options Chain 15.34 Call 17.00 8/28 No 0.27 0.30 0.30 -0.12 -28.58% 2,744 6,826 1.24 0.29 5 39 None
ET Options Chain 21.02 Call 21.50 9/04 No 0.19 0.23 0.22 +0.13 +144.45% 2,743 7,118 0.17 0.37 11 56 None
NFLX Options Chain 82.23 Call 85.00 8/28 No 0.12 0.13 0.12 -0.15 -55.56% 2,739 16,139 0.41 0.10 6 56 None
RIVN Options Chain 16.74 Call 17.00 8/28 No 0.07 0.08 0.07 -0.20 -74.08% 2,738 8,092 0.67 0.36 6 35 None
IREN Options Chain 42.06 Call 43.50 8/28 Yes 1.07 1.13 1.10 -0.81 -42.41% 2,736 3,044 1.74 0.35 10 44 None
CRCL Options Chain 92.02 Put 85.00 8/28 No 0.99 1.10 1.06 +0.39 +58.21% 2,726 1,488 0.94 -0.16 3 21 None
NVTS Options Chain 12.44 Call 13.00 8/28 No 0.21 0.25 0.22 -0.04 -15.39% 2,725 6,732 1.20 0.47 7 36 None
NVDA Options Chain 213.05 Put 120.00 8/28 Yes 0.00 0.01 0.01 -0.01 -50.00% 2,722 11,958 2.41 0.00 17 63 None
AVGO Options Chain 356.74 Call 375.00 9/04 Yes 7.35 7.75 7.44 -1.91 -20.43% 2,721 718 0.71 0.31 10 62 None
CVX Options Chain 199.89 Call 210.00 9/04 No 0.69 0.79 0.77 +0.11 +16.67% 2,705 386 0.26 0.13 11 69 None
BMNR Options Chain 24.67 Put 22.00 9/04 No 0.27 0.31 0.28 -0.08 -22.23% 2,699 451 0.82 -0.16 11 32 None
NKE Options Chain 39.48 Call 39.50 8/28 No 0.14 0.15 0.14 -0.32 -69.57% 2,689 2,290 0.35 0.34 14 59 None
META Options Chain 570.05 Call 600.00 8/31 No 3.30 3.65 3.46 +1.91 +123.23% 2,686 1,314 0.39 0.18 14 74 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
TSLA Options Chain 350.25 Put 352.50 8/28 No 10.10 10.25 10.50 +3.66 +53.51% 2,667 3,711 0.48 -0.74 8 58 None
BMNR Options Chain 24.67 Call 28.00 8/28 No 0.06 0.07 0.07 -0.06 -46.16% 2,665 4,335 1.11 0.08 11 32 None
COIN Options Chain 187.16 Put 180.00 8/28 No 3.45 3.75 3.70 +1.43 +63.00% 2,664 3,417 0.73 -0.40 7 55 None
CVX Options Chain 199.89 Call 212.50 8/28 No 0.01 0.03 0.01 -0.01 -50.00% 2,639 3,149 0.32 0.01 11 69 None
GOOGL Options Chain 346.96 Call 357.50 8/28 No 0.16 0.18 0.17 -0.67 -79.77% 2,636 1,535 0.35 0.05 11 65 None
GOOGL Options Chain 346.96 Call 355.00 8/28 No 0.25 0.27 0.26 -0.97 -78.87% 2,635 17,567 0.33 0.08 11 65 None
NKE Options Chain 39.48 Call 40.00 9/04 No 0.21 0.23 0.23 -0.27 -54.00% 2,632 3,492 0.33 0.29 14 59 None
CVX Options Chain 199.89 Call 205.00 9/04 No 1.98 2.15 1.98 +0.20 +11.24% 2,627 380 0.25 0.31 11 69 None
DKS Options Chain 124.48 Call 125.00 9/18 Yes 7.00 7.40 7.20 +1.30 +22.04% 2,620 1,483 0.46 0.61 15 74 None
AMZN Options Chain 260.47 Call 270.00 8/28 No 0.22 0.23 0.22 -0.28 -56.00% 2,617 20,184 0.34 0.09 9 61 None
AVGO Options Chain 356.74 Put 335.00 9/04 Yes 7.40 7.80 7.77 +1.07 +15.97% 2,596 1,078 0.67 -0.29 10 62 None
NVDA Options Chain 213.05 Call 245.00 8/28 Yes 0.18 0.19 0.18 -0.04 -18.19% 2,594 27,201 0.96 0.03 17 63 None
WMT Options Chain 105.35 Call 108.00 8/28 No 0.06 0.07 0.06 -0.14 -70.00% 2,591 4,238 0.29 0.08 9 60 None
AMZN Options Chain 260.47 Call 237.50 8/28 No 21.90 22.40 21.90 -1.90 -7.99% 2,590 131 0.68 1.00 9 61 None
BMNR Options Chain 24.67 Put 25.00 9/04 No 1.39 1.48 1.41 -0.15 -9.62% 2,588 9,083 0.83 -0.51 11 32 None
DOW Options Chain 30.24 Put 29.00 9/18 No 0.67 0.81 0.76 +0.06 +8.58% 2,583 2,753 0.38 -0.39 8 54 None
NVDA Options Chain 213.05 Put 105.00 9/04 Yes 0.01 0.03 0.03 0.00 0.00% 2,574 753 1.94 0.00 17 63 None
IREN Options Chain 42.06 Call 45.50 8/28 Yes 0.61 0.69 0.67 -0.55 -45.09% 2,562 3,693 1.77 0.24 10 44 None
BAC Options Chain 62.41 Call 63.00 8/28 No 0.17 0.20 0.19 -0.10 -34.49% 2,546 11,198 0.23 0.27 9 65 None
TSLA Options Chain 350.25 Call 362.50 8/28 No 0.60 0.61 0.62 -1.22 -66.31% 2,544 3,514 0.52 0.09 8 58 None
PLTR Options Chain 172.73 Put 162.50 8/28 No 0.26 0.27 0.27 -0.22 -44.90% 2,542 4,665 0.61 -0.11 11 52 None
PLTR Options Chain 172.73 Call 177.50 9/04 No 4.15 4.30 4.22 +0.57 +15.62% 2,528 1,812 0.48 0.38 11 52 None
BABA Options Chain 118.35 Call 125.00 8/28 No 0.52 0.54 0.52 +0.12 +30.00% 2,503 8,969 0.50 0.20 12 26 None
SPCX Options Chain 137.95 Put 134.00 8/28 No 1.67 1.70 1.67 +0.21 +14.39% 2,502 2,338 0.63 -0.36 5 35 None
BRUN Options Chain 18.69 Call 40.00 9/18 No 0.00 0.45 0.11 +0.06 +120.00% 2,500 6,043 2.14 0.00 7 21 None
NVDA Options Chain 213.05 Call 220.00 9/04 Yes 3.95 4.00 3.89 -0.86 -18.11% 2,490 15,592 0.54 0.37 17 63 None
UBER Options Chain 80.35 Call 80.00 8/28 No 0.86 0.90 0.83 -0.49 -37.13% 2,489 5,299 0.39 0.53 11 62 None
BAC Options Chain 62.41 Put 62.00 8/28 No 0.28 0.31 0.30 -0.02 -6.25% 2,485 9,578 0.25 -0.38 9 65 None
ASTS Options Chain 62.01 Call 70.00 8/28 No 0.05 0.07 0.05 -0.16 -76.19% 2,481 5,335 1.10 0.02 4 42 None
NKE Options Chain 39.48 Put 38.50 8/28 No 0.39 0.41 0.40 +0.26 +185.72% 2,473 2,703 0.35 -0.30 14 59 None
ORCL Options Chain 144.76 Call 155.00 9/04 No 2.65 2.79 2.73 +0.67 +32.53% 2,468 4,124 0.59 0.38 10 67 None
PLAB Options Chain 29.32 Call 35.00 9/18 Yes 0.60 0.70 0.65 -0.28 -30.11% 2,450 2,847 0.65 0.24 15 47 None
SMCI Options Chain 35.10 Call 38.00 8/28 No 0.94 1.01 0.97 -0.50 -34.02% 2,449 13,381 0.90 0.53 19 57 None
NVDA Options Chain 213.05 Put 232.50 8/28 Yes 21.80 22.25 22.05 +1.55 +7.57% 2,444 617 0.98 -0.87 17 63 None
MSTR Options Chain 126.83 Call 140.00 8/28 No 0.20 0.22 0.20 -0.58 -74.36% 2,443 4,834 1.02 0.08 4 53 None
TSLA Options Chain 350.25 Call 375.00 8/28 No 0.15 0.16 0.15 -0.36 -70.59% 2,439 8,264 0.58 0.02 8 58 None
NVDA Options Chain 213.05 Call 212.50 8/31 Yes 5.80 5.90 5.83 -1.17 -16.72% 2,436 2,517 0.63 0.52 17 63 None
F Options Chain 13.95 Call 14.50 8/28 No 0.01 0.02 0.02 -0.02 -50.00% 2,426 15,641 0.41 0.05 9 48 None
TSLA Options Chain 350.25 Call 350.00 9/02 No 5.25 5.40 5.38 -3.07 -36.34% 2,419 563 0.41 0.39 8 58 None
SPCX Options Chain 137.95 Call 140.00 9/18 No 5.70 5.95 5.95 -1.00 -14.39% 2,415 17,497 0.54 0.44 5 35 None
GOOG Options Chain 343.34 Call 340.00 8/28 No 2.29 2.38 2.27 -3.78 -62.48% 2,414 5,287 0.30 0.43 11 65 None
TSLA Options Chain 350.25 Put 345.00 8/31 No 6.30 6.40 6.30 +2.10 +50.00% 2,413 587 0.38 -0.52 8 58 None
NVDA Options Chain 213.05 Put 185.00 8/28 Yes 0.27 0.28 0.27 +0.02 +8.00% 2,404 17,823 1.02 -0.04 17 63 None
ORCL Options Chain 144.76 Put 142.00 8/28 No 0.77 0.87 0.83 -1.07 -56.32% 2,401 1,408 0.71 -0.16 10 67 None
BABA Options Chain 118.35 Call 130.00 9/18 No 2.09 2.18 2.14 +0.39 +22.29% 2,396 40,224 0.43 0.28 12 26 None
GME Options Chain 18.09 Call 19.00 9/04 No 0.12 0.13 0.13 -0.05 -27.78% 2,395 3,872 0.40 0.21 15 41 None
AAPL Options Chain 309.90 Call 315.00 8/31 No 2.29 2.39 2.35 +0.67 +39.89% 2,393 1,600 0.22 0.40 8 61 None
NKE Options Chain 39.48 Put 39.50 8/28 No 1.05 1.09 1.07 +0.56 +109.81% 2,388 4,415 0.34 -0.66 14 59 None
NOK Options Chain 10.35 Call 10.00 10/16 No 0.96 0.99 0.99 -0.07 -6.61% 2,374 21,349 0.60 0.60 11 47 None
AVGO Options Chain 356.74 Call 377.50 8/28 No 0.25 0.30 0.28 -0.58 -67.45% 2,374 453 0.53 0.05 10 62 None
TSLA Options Chain 350.25 Call 382.50 8/28 No 0.09 0.10 0.09 -0.17 -65.39% 2,371 3,051 0.64 0.00 8 58 None
NKE Options Chain 39.48 Call 39.00 8/28 No 0.26 0.27 0.26 -0.47 -64.39% 2,365 967 0.35 0.52 14 59 None
NVDA Options Chain 213.05 Call 215.00 9/18 Yes 7.50 7.60 7.55 -0.95 -11.18% 2,361 33,504 0.43 0.48 17 63 None
TSLA Options Chain 350.25 Call 345.00 8/31 No 5.75 5.85 5.83 -3.92 -40.21% 2,357 474 0.38 0.48 8 58 None
META Options Chain 570.05 Put 570.00 9/18 No 16.35 17.05 16.70 -2.72 -14.01% 2,354 3,609 0.36 -0.45 14 74 None
BMNR Options Chain 24.67 Put 24.50 8/28 No 0.56 0.61 0.55 -0.18 -24.66% 2,352 734 0.91 -0.44 11 32 None
CCJ Options Chain 106.96 Call 110.00 8/28 No 0.62 1.07 1.03 +0.04 +4.04% 2,351 1,010 0.50 0.35 12 55 None
MARA Options Chain 11.80 Call 12.50 8/28 No 0.08 0.09 0.08 -0.14 -63.64% 2,348 16,764 1.15 0.23 3 40 None
WMB Options Chain 71.08 Call 74.00 8/28 No 0.95 1.10 1.05 +0.89 +556.25% 2,348 157 0.39 0.62 9 63 None
RTX Options Chain 210.28 Call 230.00 9/18 No 0.50 0.61 0.53 +0.14 +35.90% 2,334 3,278 0.23 0.07 12 64 None
NKE Options Chain 39.48 Put 40.00 8/28 No 1.49 1.60 1.49 +0.67 +81.71% 2,332 16,153 0.35 -0.80 14 59 None
GOOG Options Chain 343.34 Put 330.00 8/28 No 0.62 0.68 0.63 +0.25 +65.79% 2,327 2,284 0.32 -0.15 11 65 None
NVDA Options Chain 213.05 Call 237.50 8/28 Yes 0.44 0.45 0.43 -0.17 -28.34% 2,326 8,913 0.95 0.08 17 63 None
DKNG Options Chain 25.79 Put 24.00 9/04 No 0.40 0.47 0.47 +0.26 +123.81% 2,326 97 0.51 -0.29 6 44 None
RR Options Chain 1.97 Call 2.00 8/28 No 0.04 0.05 0.05 -0.04 -44.45% 2,323 5,842 1.63 0.40 4 14 None
CRWV Options Chain 88.04 Call 100.00 8/28 No 0.13 0.15 0.14 -0.10 -41.67% 2,322 7,931 1.02 0.04 3 21 None
USAR Options Chain 19.41 Call 20.00 8/28 No 0.23 0.27 0.25 -0.24 -48.98% 2,309 3,706 1.05 0.30 3 18 None
RZLV Options Chain 2.96 Call 3.00 8/28 No 0.05 0.10 0.06 -0.03 -33.34% 2,306 8,202 0.96 0.47 3 15 None
HTZ Options Chain 2.23 Call 2.50 8/28 No 0.01 0.02 0.02 0.00 0.00% 2,304 27,141 1.27 0.17 9 23 None
RCL Options Chain 292.29 Call 330.00 11/20 Yes 9.80 10.60 10.05 -0.09 -0.89% 2,298 7 0.41 0.32 10 71 None
NVDA Options Chain 213.05 Call 247.50 8/28 Yes 0.13 0.15 0.14 -0.04 -22.23% 2,297 10,959 0.98 0.02 17 63 None
PLTR Options Chain 172.73 Put 177.50 8/28 No 4.55 4.70 4.61 -1.49 -24.43% 2,296 1,693 0.59 -0.71 11 52 None
AAPL Options Chain 309.90 Call 322.50 8/28 No 0.27 0.29 0.27 +0.03 +12.50% 2,284 8,094 0.28 0.07 8 61 None
EXE Options Chain 94.66 Call 110.00 9/18 No 0.25 0.30 0.25 +0.05 +25.00% 2,280 5,090 0.32 0.09 3 20 None
BABA Options Chain 118.35 Call 122.00 8/28 No 1.26 1.37 1.32 +0.40 +43.48% 2,276 6,594 0.47 0.39 12 26 None
GOOGL Options Chain 346.96 Put 340.00 8/28 No 2.50 2.61 2.54 +1.25 +96.90% 2,271 2,164 0.31 -0.40 11 65 None
COIN Options Chain 187.16 Put 170.00 8/28 No 0.69 0.75 0.74 +0.19 +34.55% 2,268 4,455 0.76 -0.10 7 55 None
GOOG Options Chain 343.34 Put 337.50 8/28 No 2.74 2.84 2.71 +1.23 +83.11% 2,261 925 0.30 -0.44 11 65 None
SPCX Options Chain 137.95 Put 138.00 8/28 No 3.70 3.80 3.52 +0.39 +12.46% 2,257 2,282 0.64 -0.59 5 35 None
T Options Chain 25.77 Put 25.50 8/28 No 0.05 0.08 0.06 -0.06 -50.00% 2,244 1,576 0.27 -0.23 14 67 None
SNAP Options Chain 5.92 Put 5.00 8/28 No 0.01 0.02 0.01 0.00 0.00% 2,243 3,471 0.89 -0.05 8 31 None
DKS Options Chain 124.48 Put 120.00 9/18 Yes 2.55 2.75 2.75 -1.65 -37.50% 2,241 3,158 0.46 -0.26 15 74 None
NFLX Options Chain 82.23 Call 81.00 8/28 No 1.48 1.53 1.46 -0.38 -20.66% 2,240 8,925 0.37 0.59 6 56 None
BULL Options Chain 8.94 Call 9.00 8/28 No 0.09 0.12 0.10 -0.10 -50.00% 2,234 17,974 0.77 0.32 3 16 None
ABNB Options Chain 190.50 Call 195.00 9/18 No 2.88 3.15 3.12 -0.78 -20.00% 2,233 633 0.28 0.36 9 58 None
HOOD Options Chain 111.20 Call 112.00 8/28 No 1.66 1.74 1.73 -1.35 -43.84% 2,227 4,001 0.76 0.42 11 54 None
DKS Options Chain 124.48 Call 150.00 9/18 Yes 0.80 0.85 0.85 -0.05 -5.56% 2,226 9,158 0.51 0.12 15 74 None
NOK Options Chain 10.35 Call 11.00 9/18 No 0.30 0.31 0.30 -0.08 -21.06% 2,225 69,719 0.59 0.35 11 47 None
BAC Options Chain 62.41 Call 62.00 8/28 No 0.61 0.65 0.56 -0.24 -30.00% 2,222 5,738 0.23 0.62 9 65 None
BE Options Chain 217.42 Call 300.00 9/18 No 2.16 2.26 2.20 -0.77 -25.93% 2,222 5,861 0.96 0.11 5 54 None
CRML Options Chain 8.10 Call 12.50 11/20 No 0.50 0.60 0.60 +0.10 +20.00% 2,221 10,162 1.14 0.27 3 16 None
KSS Options Chain 17.89 Put 16.50 8/28 Yes 0.08 0.13 0.10 -0.68 -87.18% 2,220 1,696 0.79 -0.36 17 58 None
MU Options Chain 932.97 Call 930.00 8/28 No 25.10 26.05 25.62 +0.45 +1.79% 2,217 1,165 0.76 0.56 16 75 None
NVDA Options Chain 213.05 Call 242.50 8/28 Yes 0.24 0.25 0.24 -0.09 -27.28% 2,211 11,269 0.95 0.04 17 63 None
GAP Options Chain 20.15 Put 21.00 9/04 No 1.14 1.29 1.28 -0.49 -27.69% 2,211 6,437 1.03 -0.43 3 19 None
AMZN Options Chain 260.47 Call 247.50 8/28 No 12.05 12.65 12.65 -1.44 -10.22% 2,207 319 0.51 0.95 9 61 None
META Options Chain 570.05 Call 580.00 8/31 No 9.15 10.00 9.70 +4.10 +73.22% 2,205 360 0.38 0.40 14 74 None
GOOG Options Chain 343.34 Put 335.00 8/28 No 1.74 1.82 1.81 +0.89 +96.74% 2,203 2,035 0.31 -0.32 11 65 None
BE Options Chain 217.42 Call 250.00 9/04 No 3.00 3.35 3.15 -0.91 -22.42% 2,197 1,922 1.02 0.20 5 54 None
BMNR Options Chain 24.67 Call 27.00 10/16 No 2.16 2.26 2.28 -0.01 -0.44% 2,193 14,901 0.84 0.46 11 32 None
SOFI Options Chain 19.00 Call 20.50 9/04 No 0.14 0.15 0.14 -0.07 -33.34% 2,192 10,617 0.55 0.18 10 46 None
ET Options Chain 21.02 Call 22.00 9/18 No 0.15 0.18 0.15 +0.06 +66.67% 2,180 22,525 0.17 0.23 11 56 None
SNDK Options Chain 1,480.77 Put 1,500.00 8/28 No 46.80 47.40 46.99 -10.21 -17.85% 2,179 2,319 0.88 -0.55 3 22 None
TSLA Options Chain 350.25 Call 380.00 8/28 No 0.10 0.11 0.10 -0.21 -67.75% 2,171 23,477 0.62 0.01 8 58 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
SOFI Options Chain 19.00 Call 19.00 9/18 No 0.87 0.89 0.87 -0.17 -16.35% 2,159 26,175 0.50 0.50 10 46 None
META Options Chain 570.05 Call 602.50 8/28 No 1.97 2.10 2.06 +1.31 +174.67% 2,152 537 0.54 0.11 14 74 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
COIN Options Chain 187.16 Put 162.50 8/28 No 0.17 0.23 0.25 +0.05 +25.00% 2,150 2,533 0.81 -0.03 7 55 None
JBLU Options Chain 5.09 Put 4.00 9/18 No 0.02 0.03 0.03 0.00 0.00% 2,146 32,597 0.69 -0.04 8 26 None
BMNR Options Chain 24.67 Call 25.00 8/28 No 0.53 0.58 0.57 -0.17 -22.98% 2,145 9,587 0.94 0.45 11 32 None
VSH Options Chain 31.31 Call 40.00 10/16 No 0.75 0.90 0.95 -0.08 -7.77% 2,142 885 0.71 0.21 11 45 None
SNAP Options Chain 5.92 Call 7.00 9/18 No 0.03 0.04 0.03 -0.07 -70.00% 2,141 26,803 0.65 0.10 8 31 None
NVDA Options Chain 213.05 Call 230.00 9/04 Yes 1.72 1.74 1.73 -0.45 -20.65% 2,140 18,869 0.55 0.20 17 63 None
NVDA Options Chain 213.05 Call 215.00 8/31 Yes 4.80 4.90 4.85 -0.85 -14.92% 2,139 10,581 0.64 0.45 17 63 None
SPCX Options Chain 137.95 Call 142.00 8/28 No 0.82 0.84 0.85 -0.79 -48.18% 2,137 4,759 0.67 0.22 5 35 None
FCX Options Chain 79.91 Put 70.00 9/18 No 0.82 0.89 0.86 +0.10 +13.16% 2,135 12,649 0.50 -0.15 10 59 None
AMZN Options Chain 260.47 Call 280.00 9/18 No 1.52 1.53 1.53 -0.38 -19.90% 2,123 40,728 0.28 0.17 9 61 None
OKLO Options Chain 44.27 Call 50.00 9/18 No 1.25 1.35 1.30 -0.51 -28.18% 2,122 9,561 0.85 0.35 3 20 None
O Options Chain 62.83 Call 62.50 9/18 No 0.80 0.95 0.85 -0.20 -19.05% 2,120 8,220 0.14 0.53 8 68 None
ANF Options Chain 108.90 Put 130.00 9/18 Yes 1.40 1.60 1.60 % 2,118 0 0.54 -0.17 11 56 None
GAP Options Chain 20.15 Call 24.00 9/18 No 0.53 0.60 0.60 +0.29 +93.55% 2,115 7,448 0.70 0.27 3 19 None
PLAB Options Chain 29.32 Put 25.00 9/18 Yes 0.20 0.25 0.22 -0.59 -72.84% 2,110 3,493 0.64 -0.08 15 47 None
NVDA Options Chain 213.05 Call 255.00 8/28 Yes 0.06 0.07 0.06 -0.03 -33.34% 2,110 34,584 1.03 0.01 17 63 None
GOOGL Options Chain 346.96 Call 342.50 8/28 No 2.71 2.76 2.75 -3.80 -58.02% 2,105 603 0.31 0.47 11 65 None
MARA Options Chain 11.80 Put 11.00 8/28 No 0.21 0.22 0.22 +0.09 +69.24% 2,099 7,589 1.14 -0.25 3 40 None
SMCI Options Chain 35.10 Call 41.00 8/28 No 0.19 0.21 0.21 -0.20 -48.78% 2,097 14,172 0.96 0.19 19 57 None
NVDA Options Chain 213.05 Call 210.00 9/18 Yes 9.85 9.95 9.89 -1.11 -10.10% 2,085 67,248 0.43 0.57 17 63 None