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
WBD Options Chain 28.20 Call 28.00 9/18 No 0.35 0.51 0.36 -0.15 -29.42% 18,819 48,096 0.29 0.51 3 19 None
CCJ Options Chain 96.68 Put 75.00 11/20 Yes 1.22 1.70 1.43 +0.43 +43.00% 16,202 7 0.48 -0.09 12 55 None
CRWD Options Chain 206.74 Call 240.00 9/18 No 3.45 3.60 3.50 +3.36 +2,400.00% 14,376 1,559 0.70 0.24 8 50 None
CRWD Options Chain 206.74 Call 230.00 9/18 No 7.05 7.40 7.31 +6.87 +1,561.37% 8,964 6,120 0.68 0.44 8 50 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
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
FISV Options Chain 51.40 Put 43.00 10/09 No 0.05 1.20 0.05 -0.30 -85.72% 6,428 15 0.64 -0.04 3 21 None
AMZN Options Chain 256.70 Call 260.00 9/18 No 1.27 1.33 1.31 -1.29 -49.62% 6,278 29,066 0.27 0.38 9 61 None
AAPL Options Chain 332.55 Call 335.00 9/18 No 3.05 3.15 3.22 -0.03 -0.93% 5,658 25,058 0.24 0.41 9 65 None
CIFR Options Chain 16.85 Call 18.00 9/18 No 0.29 0.32 0.31 -0.17 -35.42% 5,500 11,888 1.29 0.22 5 39 None
CRWD Options Chain 206.74 Call 220.00 9/18 No 12.90 13.60 13.35 +11.88 +808.17% 5,473 5,179 0.67 0.69 8 50 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
CRWD Options Chain 206.74 Call 250.00 9/18 No 1.57 1.65 1.65 +1.61 +4,025.00% 5,338 2,865 0.72 0.12 8 50 None
CRWD Options Chain 206.74 Call 225.00 9/18 No 9.80 10.00 9.90 +9.09 +1,122.23% 4,812 3,604 0.67 0.56 8 50 None
CORZ Options Chain 17.93 Call 19.00 9/18 No 0.12 0.18 0.13 -0.15 -53.58% 4,606 6,582 0.82 0.16 5 29 None
COIN Options Chain 175.00 Call 190.00 9/18 No 5.70 6.00 5.85 +4.04 +223.21% 4,527 9,471 0.87 0.46 7 55 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
USAR Options Chain 15.56 Call 18.00 9/18 No 0.05 0.07 0.05 -0.03 -37.50% 4,340 7,106 0.76 0.11 3 18 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
F Options Chain 13.96 Call 14.00 9/18 No 0.12 0.13 0.12 -0.11 -47.83% 4,175 29,068 0.38 0.39 9 48 None
AMZN Options Chain 256.70 Call 257.50 9/16 No 1.13 1.19 1.15 -1.61 -58.34% 3,870 900 0.25 0.48 9 61 None
WMT Options Chain 105.87 Call 110.00 9/18 No 0.71 0.74 0.72 +0.37 +105.72% 3,842 20,202 0.21 0.20 8 55 None
COIN Options Chain 175.00 Call 200.00 9/18 No 2.77 2.88 2.87 +2.06 +254.33% 3,823 7,050 0.90 0.28 7 55 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
AAPL Options Chain 332.55 Call 335.00 9/16 No 2.06 2.12 2.14 -0.16 -6.96% 3,657 3,112 0.22 0.38 9 65 None
AAPL Options Chain 332.55 Call 340.00 9/18 No 1.46 1.51 1.47 -0.18 -10.91% 3,647 37,809 0.24 0.25 9 65 None
CRWD Options Chain 206.74 Call 235.00 9/18 No 5.00 5.25 5.35 +5.09 +1,957.70% 3,630 1,532 0.69 0.33 8 50 None
AMZN Options Chain 256.70 Call 255.00 9/18 No 2.90 2.95 2.92 -2.13 -42.18% 3,627 10,836 0.27 0.60 9 61 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
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
CRBP Options Chain 8.12 Call 10.00 9/18 No 0.15 0.30 0.30 0.00 0.00% 3,393 1,837 2.04 0.27 8 40 None
CG Options Chain 42.34 Put 40.00 10/16 No 1.10 1.25 1.16 +0.06 +5.46% 3,384 3,734 0.43 -0.31 7 59 None
AAPL Options Chain 332.55 Call 350.00 9/21 No 0.40 0.47 0.45 -0.10 -18.19% 3,327 250 0.23 0.09 9 65 None
AMZN Options Chain 256.70 Call 250.00 9/18 No 5.50 5.80 5.45 -3.05 -35.89% 3,306 17,109 0.29 0.76 9 61 None
AMZN Options Chain 256.70 Call 262.50 9/18 No 0.80 0.82 0.82 -1.00 -54.95% 3,212 5,312 0.27 0.29 9 61 None
DELL Options Chain 567.29 Call 600.00 9/18 No 1.29 1.36 1.30 -6.45 -83.23% 3,200 10,170 0.75 0.08 13 59 None
CRCL Options Chain 90.60 Call 100.00 9/18 No 1.71 1.81 1.91 +0.74 +63.25% 3,175 11,435 1.08 0.31 3 21 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
AMC Options Chain 2.46 Call 2.50 9/18 No 0.07 0.08 0.08 -0.01 -11.12% 3,147 22,562 0.74 0.46 7 30 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
CSCO Options Chain 112.13 Call 115.00 9/18 No 0.27 0.31 0.30 -0.34 -53.13% 3,117 11,703 0.33 0.14 11 64 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
CCJ Options Chain 96.68 Put 85.00 11/20 Yes 3.85 4.35 4.06 +1.03 +34.00% 3,014 21 0.50 -0.23 12 55 None
ENTG Options Chain 140.97 Call 145.00 9/18 No 0.40 0.95 0.60 -1.86 -75.61% 2,964 1,016 0.78 0.10 10 21 None
ENTG Options Chain 140.97 Call 150.00 9/18 No 0.25 1.10 0.30 -1.50 -83.34% 2,963 3,108 0.93 0.05 10 21 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
COIN Options Chain 175.00 Call 185.00 9/18 No 8.00 8.45 8.14 +5.35 +191.76% 2,821 4,823 0.86 0.58 7 55 None
AAPL Options Chain 332.55 Put 330.00 9/16 No 2.02 2.09 1.95 -0.50 -20.41% 2,791 2,647 0.22 -0.39 9 65 None
BULL Options Chain 9.22 Call 10.00 9/18 No 0.06 0.07 0.06 -0.03 -33.34% 2,688 29,831 0.60 0.16 3 16 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
CRWD Options Chain 206.74 Call 227.50 9/18 No 8.25 8.80 8.23 +7.65 +1,318.97% 2,615 1,434 0.68 0.50 8 50 None
AAPL Options Chain 332.55 Call 340.00 9/16 No 0.75 0.78 0.79 -0.16 -16.85% 2,577 3,465 0.23 0.20 9 65 None
AMZN Options Chain 256.70 Call 265.00 9/18 No 0.50 0.52 0.51 -0.66 -56.41% 2,560 27,713 0.27 0.22 9 61 None
CRWV Options Chain 88.99 Call 90.00 9/18 No 1.09 1.13 1.09 -1.81 -62.42% 2,559 7,697 0.85 0.25 3 21 None
BHP Options Chain 87.15 Put 85.00 9/18 No 2.15 2.40 2.27 +1.52 +202.67% 2,513 3,963 0.33 -0.29 10 57 None
DFTX Options Chain 38.50 Put 33.00 10/16 No 0.45 0.85 0.45 -2.55 -85.00% 2,510 2,509 0.79 -0.15 3 19 None
CIFR Options Chain 16.85 Call 19.00 9/18 No 0.15 0.16 0.15 -0.13 -46.43% 2,504 11,589 1.32 0.13 5 39 None
AAPL Options Chain 332.55 Call 320.00 9/25 No 13.95 15.45 14.20 -0.69 -4.64% 2,476 6,482 0.24 0.79 9 65 None
AAPL Options Chain 332.55 Put 325.00 9/18 No 1.48 1.51 1.48 -0.26 -14.95% 2,444 11,816 0.25 -0.27 9 65 None
F Options Chain 13.96 Put 13.50 9/18 No 0.11 0.12 0.11 +0.03 +37.50% 2,394 7,034 0.38 -0.27 9 48 None
CRWD Options Chain 206.74 Put 222.50 9/18 No 3.20 3.50 3.35 -13.65 -80.30% 2,390 213 0.66 -0.37 8 50 None
CBRS Options Chain 191.93 Put 180.00 9/18 No 4.50 5.00 4.84 +2.89 +148.21% 2,389 1,359 0.59 -0.21 10 29 None
DELL Options Chain 567.29 Put 350.00 9/25 No 0.04 0.10 0.06 -0.02 -25.00% 2,332 350 0.88 0.00 13 59 None
DELL Options Chain 567.29 Put 500.00 9/18 No 4.65 5.00 4.70 +3.05 +184.85% 2,325 2,666 0.73 -0.20 13 59 None
BABA Options Chain 109.30 Call 130.00 10/16 No 0.68 0.73 0.70 -0.13 -15.67% 2,289 15,069 0.45 0.12 12 27 None
CSCO Options Chain 112.13 Call 113.00 9/18 No 0.65 0.74 0.73 -0.57 -43.85% 2,274 4,065 0.33 0.27 11 64 None
AMZN Options Chain 256.70 Call 270.00 9/18 No 0.20 0.21 0.20 -0.34 -62.97% 2,269 32,228 0.28 0.12 9 61 None
AMZN Options Chain 256.70 Call 245.00 9/18 No 9.20 9.55 9.36 -3.84 -29.10% 2,245 10,884 0.30 0.86 9 61 None
CRWD Options Chain 206.74 Call 300.00 10/16 No 1.40 1.59 1.51 +1.38 +1,061.54% 2,240 515 0.58 0.06 8 50 None
AMC Options Chain 2.46 Call 3.00 9/18 No 0.01 0.02 0.01 -0.01 -50.00% 2,191 60,062 1.00 0.04 7 30 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
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
AAPL Options Chain 332.55 Call 337.50 9/18 No 2.12 2.22 2.26 -0.10 -4.24% 2,118 5,678 0.24 0.33 9 65 None
WULF Options Chain 16.14 Call 17.00 10/16 No 1.04 1.14 1.09 -0.51 -31.88% 2,100 8,673 0.81 0.53 2 38 None
AMZN Options Chain 256.70 Call 265.00 9/16 No 0.19 0.20 0.19 -0.44 -69.85% 2,068 3,065 0.26 0.16 9 61 None
AMAT Options Chain 456.49 Call 440.00 11/20 No 35.55 38.20 37.43 -16.90 -31.11% 2,058 2,729 0.56 0.62 16 65
Dividend Stock List
AAPL Options Chain 332.55 Call 337.50 9/16 No 1.30 1.34 1.30 -0.20 -13.34% 2,055 2,139 0.23 0.28 9 65 None
AAPL Options Chain 332.55 Call 330.00 9/16 No 4.50 4.70 4.70 0.00 0.00% 2,042 5,642 0.22 0.61 9 65 None
CIFR Options Chain 16.85 Call 16.00 11/20 Yes 2.95 3.20 3.01 -0.49 -14.00% 2,041 3,305 1.06 0.59 5 39 None
CLSK Options Chain 13.67 Call 15.00 9/18 No 0.12 0.15 0.13 -0.04 -23.53% 1,987 19,757 0.98 0.13 9 40 None
AAL Options Chain 13.03 Call 13.00 9/18 No 0.24 0.26 0.24 -0.11 -31.43% 1,966 10,953 0.47 0.52 6 38 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
DELL Options Chain 567.29 Put 400.00 10/16 No 2.45 2.88 2.66 +0.93 +53.76% 1,943 3,077 0.66 -0.06 13 59 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
DELL Options Chain 567.29 Put 360.00 9/25 No 0.07 0.10 0.07 -0.11 -61.12% 1,932 411 0.84 0.00 13 59 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
COIN Options Chain 175.00 Call 210.00 9/18 No 1.33 1.43 1.40 +1.05 +300.00% 1,901 5,987 0.95 0.16 7 55 None
COIN Options Chain 175.00 Put 175.00 9/18 No 1.82 1.91 1.89 -4.01 -67.97% 1,888 2,802 0.84 -0.21 7 55 None
AAPL Options Chain 332.55 Call 350.00 9/18 No 0.26 0.27 0.27 -0.11 -28.95% 1,880 45,939 0.25 0.07 9 65 None
CRWV Options Chain 88.99 Put 80.00 9/18 No 1.21 1.25 1.23 +0.72 +141.18% 1,865 9,643 0.84 -0.26 3 21 None
CRWD Options Chain 206.74 Call 237.50 9/18 No 4.15 4.35 4.25 +4.07 +2,261.12% 1,859 3,233 0.69 0.28 8 50 None
COIN Options Chain 175.00 Call 195.00 9/18 No 4.05 4.25 4.10 +2.93 +250.43% 1,847 1,981 0.88 0.36 7 55 None
COIN Options Chain 175.00 Call 180.00 9/18 No 10.95 11.50 11.36 +7.11 +167.30% 1,845 4,466 0.85 0.69 7 55 None
WMT Options Chain 105.87 Call 113.00 9/18 No 0.16 0.18 0.16 +0.08 +100.00% 1,844 1,086 0.23 0.05 8 55 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
AMD Options Chain 502.02 Put 470.00 9/18 No 6.00 6.20 6.10 +4.49 +278.89% 1,830 6,153 0.52 -0.10 11 61 None
WULF Options Chain 16.14 Call 17.00 9/18 No 0.22 0.24 0.23 -0.31 -57.41% 1,828 21,644 0.73 0.46 2 38 None
F Options Chain 13.96 Call 14.50 9/18 No 0.03 0.04 0.04 -0.04 -50.00% 1,810 9,939 0.41 0.14 9 48 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
AAPL Options Chain 332.55 Put 330.00 9/18 No 2.98 3.05 2.92 -0.43 -12.84% 1,777 12,068 0.24 -0.41 9 65 None
VZ Options Chain 50.55 Call 50.00 9/18 No 1.36 1.58 1.45 +0.51 +54.26% 1,772 28,840 0.23 0.65 8 65 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
BULL Options Chain 9.22 Call 10.50 9/18 No 0.02 0.03 0.02 -0.01 -33.34% 1,738 8,838 0.68 0.06 3 16 None
C Options Chain 138.82 Put 120.00 10/16 Yes 0.65 0.77 0.70 +0.19 +37.26% 1,732 13,575 0.35 -0.08 17 78 None
CRWV Options Chain 88.99 Call 100.00 9/18 No 0.17 0.18 0.18 -0.37 -67.28% 1,719 16,464 0.94 0.06 3 21 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
BAC Options Chain 62.69 Put 62.00 9/18 No 0.57 0.59 0.57 +0.07 +14.00% 1,690 5,535 0.23 -0.35 12 74 None
AMZN Options Chain 256.70 Call 247.50 9/18 No 7.20 7.55 7.51 -3.47 -31.61% 1,679 198 0.30 0.81 9 61 None
COIN Options Chain 175.00 Put 170.00 9/18 No 1.00 1.06 1.05 -2.60 -71.24% 1,670 3,873 0.85 -0.14 7 55 None
AAL Options Chain 13.03 Call 13.50 9/18 No 0.09 0.10 0.09 -0.07 -43.75% 1,667 8,293 0.48 0.31 6 38 None
BMNR Options Chain 25.03 Call 30.00 9/25 No 0.30 0.34 0.33 0.00 0.00% 1,658 3,135 0.85 0.17 11 32 None
BB Options Chain 7.52 Call 8.00 9/18 No 0.09 0.12 0.10 0.00 0.00% 1,641 8,893 0.52 0.26 15 39 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
AMZN Options Chain 256.70 Call 240.00 9/18 No 13.50 14.10 13.74 -3.81 -21.71% 1,621 8,740 0.33 0.92 9 61 None
COHR Options Chain 305.37 Put 270.00 9/18 No 6.10 7.00 6.20 +4.70 +313.34% 1,613 2,410 0.93 -0.35 3 22 None
CRWD Options Chain 206.74 Call 222.50 9/18 No 11.35 11.85 11.75 +10.66 +977.99% 1,606 698 0.67 0.63 8 50 None
D Options Chain 64.36 Put 67.50 9/18 No 2.60 3.50 3.15 +0.93 +41.90% 1,606 2,204 0.69 -0.94 8 68 None
BE Options Chain 275.75 Call 295.00 9/18 No 1.13 1.33 1.22 -3.13 -71.96% 1,597 1,064 0.74 0.27 5 15 None
AMZN Options Chain 256.70 Call 260.00 9/16 No 0.63 0.67 0.64 -1.15 -64.25% 1,585 1,927 0.25 0.35 9 61 None
WMT Options Chain 105.87 Call 108.00 9/18 No 1.54 1.62 1.62 +0.75 +86.21% 1,570 5,669 0.21 0.40 8 55 None
DAL Options Chain 79.84 Call 80.00 9/18 No 1.09 1.23 1.23 -0.27 -18.00% 1,561 8,047 0.47 0.42 13 67 None
AAPL Options Chain 332.55 Put 325.00 9/16 No 0.77 0.80 0.75 -0.31 -29.25% 1,551 2,725 0.23 -0.20 9 65 None
AMZN Options Chain 256.70 Put 250.00 9/18 No 2.20 2.29 2.24 +0.84 +60.00% 1,546 19,463 0.28 -0.24 9 61 None
CRWV Options Chain 88.99 Put 90.00 10/16 No 10.45 10.85 10.59 +2.32 +28.06% 1,540 6,806 0.75 -0.56 3 21 None
AAPL Options Chain 332.55 Put 320.00 9/18 No 0.72 0.78 0.70 -0.16 -18.61% 1,539 10,435 0.26 -0.17 9 65 None
DAL Options Chain 79.84 Call 82.50 9/18 No 0.43 0.50 0.48 -0.19 -28.36% 1,529 4,177 0.48 0.22 13 67 None
WULF Options Chain 16.14 Put 16.50 9/18 No 1.06 1.13 1.10 +0.55 +100.00% 1,525 8,217 0.74 -0.42 2 38 None
DAL Options Chain 79.84 Call 83.00 9/18 No 0.31 0.42 0.37 -0.18 -32.73% 1,521 2,194 0.47 0.19 13 67 None
AMD Options Chain 502.02 Call 500.00 9/18 No 6.40 6.65 6.30 -17.16 -73.15% 1,510 9,677 0.48 0.69 11 61 None
CLVS Options Chain 0.00 Call 0.50 1/20 No 0.01 0.02 0.02 +0.01 +100.00% 1,506 9,946 5.16 0.00 3 3 None
CLBR Options Chain 17.00 Call 12.50 8/15 No 5.50 6.80 6.34 -0.12 -1.86% 1,476 2,498 1.87 0.81 3 18 None
CIFR Options Chain 16.85 Call 17.00 9/18 No 0.57 0.60 0.58 -0.26 -30.96% 1,473 15,839 1.23 0.35 5 39 None
AMZN Options Chain 256.70 Call 255.00 9/16 No 1.93 2.00 2.00 -1.95 -49.37% 1,473 1,268 0.25 0.61 9 61 None
CRWV Options Chain 88.99 Call 95.00 9/18 No 0.41 0.44 0.43 -0.87 -66.93% 1,472 5,805 0.89 0.12 3 21 None
AVGO Options Chain 361.99 Put 335.00 9/18 No 1.90 2.05 2.00 +1.48 +284.62% 1,469 1,990 0.37 -0.07 14 67 None
AAPL Options Chain 332.55 Put 300.00 9/18 No 0.12 0.14 0.13 -0.02 -13.34% 1,463 31,453 0.37 -0.01 9 65 None
COIN Options Chain 175.00 Put 182.50 9/18 No 4.00 4.20 4.15 -6.86 -62.31% 1,462 375 0.84 -0.37 7 55 None
EOSE Options Chain 3.93 Call 5.00 10/16 No 0.17 0.18 0.18 -0.02 -10.00% 1,454 3,976 1.09 0.29 7 32 None
EFX Options Chain 169.50 Put 140.00 10/16 No 0.40 2.65 0.40 +0.15 +60.00% 1,441 32 0.56 -0.07 9 51 None
BAC Options Chain 62.69 Call 62.50 9/18 No 0.65 0.70 0.70 -0.22 -23.92% 1,425 13,547 0.23 0.56 12 74 None
DELL Options Chain 567.29 Put 520.00 9/18 No 10.80 11.20 11.05 +7.16 +184.07% 1,423 1,542 0.73 -0.37 13 59 None
CRWD Options Chain 206.74 Call 215.00 10/16 No 24.05 25.00 25.00 +15.25 +156.41% 1,421 1,344 0.55 0.67 8 50 None
AMZN Options Chain 256.70 Call 247.50 9/16 No 6.50 6.75 6.58 -3.34 -33.67% 1,396 967 0.33 0.88 9 61 None
DELL Options Chain 567.29 Put 355.00 9/25 No 0.05 0.10 0.04 -0.06 -60.00% 1,364 457 0.87 0.00 13 59 None
GSRT Options Chain 16.25 Call 20.00 10/17 No 1.10 1.20 1.10 +0.20 +22.23% 1,360 3,481 2.70 0.33 3 18 None
CRWV Options Chain 88.99 Put 80.00 9/25 No 2.36 2.45 2.32 +0.99 +74.44% 1,353 1,527 0.75 -0.31 3 21 None
CRBP Options Chain 8.12 Call 12.50 9/18 No 0.05 0.10 0.05 -0.15 -75.00% 1,351 4,112 2.54 0.06 8 40 None
VST Options Chain 148.92 Call 155.00 9/18 No 0.30 0.36 0.35 -0.91 -72.23% 1,349 3,151 0.44 0.25 7 54 None
SRM Options Chain 10.18 Call 12.50 10/17 No 2.80 3.30 2.85 +1.85 +185.00% 1,344 89 3 17 None
BABA Options Chain 109.30 Call 120.00 9/18 No 0.08 0.09 0.08 -0.08 -50.00% 1,343 16,344 0.42 0.05 12 27 None
BTBT Options Chain 1.57 Call 2.00 10/02 No 0.01 0.04 0.03 0.00 0.00% 1,335 1,697 0.94 0.17 7 30 None
CRWV Options Chain 88.99 Call 88.00 9/18 No 1.56 1.60 1.64 -2.20 -57.30% 1,330 495 0.85 0.34 3 21 None
EOSE Options Chain 3.93 Call 4.00 9/18 No 0.11 0.12 0.11 -0.06 -35.30% 1,324 7,963 1.13 0.42 7 32 None
CRWD Options Chain 206.74 Call 245.00 9/18 No 2.35 2.44 2.41 +2.33 +2,912.50% 1,315 1,438 0.71 0.17 8 50 None
CLBR Options Chain 17.00 Call 15.00 8/15 No 5.00 5.30 5.20 -0.20 -3.71% 1,306 6,164 2.09 0.71 3 18 None
CLSK Options Chain 13.67 Call 15.00 9/25 No 0.25 0.34 0.21 -0.16 -43.25% 1,297 2,755 0.85 0.22 9 40 None
C Options Chain 138.82 Call 140.00 9/18 No 0.69 0.75 0.72 -0.88 -55.00% 1,284 11,836 0.28 0.43 17 78 None
CRWD Options Chain 206.74 Call 242.50 9/18 No 2.86 2.99 3.00 +2.88 +2,400.00% 1,280 1,734 0.71 0.20 8 50 None
BABA Options Chain 109.30 Call 125.00 9/18 No 0.04 0.05 0.05 -0.03 -37.50% 1,274 13,225 0.49 0.01 12 27 None
BMNR Options Chain 25.03 Call 28.00 9/18 No 0.25 0.27 0.26 -0.02 -7.15% 1,271 11,486 0.84 0.19 11 32 None
GSRT Options Chain 16.25 Put 10.00 10/17 No 0.30 0.35 0.35 -0.03 -7.90% 1,257 11,371 2.72 -0.09 3 18 None
CPS Options Chain 24.10 Call 25.00 9/18 No 0.15 0.20 0.15 -0.40 -72.73% 1,257 5,401 0.69 0.21 10 31 None
BRUN Options Chain 16.67 Call 20.00 10/16 No 0.65 1.00 0.74 -0.76 -50.67% 1,256 7,802 1.12 0.36 7 21 None
BE Options Chain 275.75 Put 150.00 9/25 No 0.03 0.07 0.07 +0.02 +40.00% 1,255 716 1.18 0.00 5 15 None
BRUN Options Chain 16.67 Call 17.50 10/16 No 0.85 1.75 1.32 -0.68 -34.00% 1,250 20 1.09 0.51 7 21 None
AAPL Options Chain 332.55 Call 345.00 9/18 No 0.63 0.65 0.61 -0.19 -23.75% 1,250 16,780 0.24 0.14 9 65 None
CIFR Options Chain 16.85 Call 20.00 10/16 No 0.81 0.84 0.82 -0.18 -18.00% 1,245 22,940 1.02 0.29 5 39 None
ASTS Options Chain 59.86 Call 70.00 9/18 No 0.15 0.16 0.15 -0.08 -34.79% 1,233 8,448 0.77 0.06 4 42 None
BE Options Chain 275.75 Call 280.00 9/18 No 2.87 3.05 2.97 -6.03 -67.00% 1,231 8,391 0.73 0.46 5 15 None
CCIR Options Chain 12.70 Put 10.00 9/19 No 1.05 1.50 1.06 -0.09 -7.83% 1,222 7,143 1.59 -0.26 3 16 None
CCIR Options Chain 12.70 Put 12.50 9/19 No 2.25 3.70 2.50 0.00 0.00% 1,207 100 1.84 -0.43 3 16 None
CRWD Options Chain 206.74 Call 255.00 9/18 No 1.02 1.14 1.08 +1.05 +3,500.00% 1,207 2,633 0.74 0.08 8 50 None
BE Options Chain 275.75 Put 210.00 11/20 Yes 15.85 16.50 16.05 +3.55 +28.40% 1,204 2,307 0.88 -0.18 5 15 None
WMT Options Chain 105.87 Call 109.00 9/18 No 1.08 1.15 1.07 +0.49 +84.49% 1,201 4,295 0.21 0.29 8 55 None
UWMC Options Chain 1.34 Call 1.50 11/20 No 0.10 0.25 0.10 -0.05 -33.34% 1,200 91 0.85 0.42 10 27 None
DPRO Options Chain 5.61 Call 7.50 10/16 No 0.20 0.25 0.25 -0.05 -16.67% 1,197 97,798 1.29 0.21 8 31 None
DKNG Options Chain 24.70 Call 30.00 11/20 No 0.78 0.85 0.84 -0.12 -12.50% 1,189 105,835 0.60 0.25 5 44 None
CRWV Options Chain 88.99 Call 85.00 9/18 No 2.63 2.70 2.69 -2.88 -51.71% 1,187 4,428 0.84 0.49 3 21 None
CRWD Options Chain 206.74 Put 190.00 10/16 No 2.08 2.19 2.07 -3.57 -63.30% 1,187 3,434 0.56 -0.13 8 50 None
CRWD Options Chain 206.74 Put 200.00 10/16 No 3.60 3.90 3.77 -5.40 -58.89% 1,183 2,655 0.55 -0.19 8 50 None
CVNA Options Chain 69.40 Put 60.00 9/18 No 0.08 0.14 0.10 -0.04 -28.58% 1,182 14,408 0.84 -0.02 8 50 None
AMD Options Chain 502.02 Put 480.00 9/16 No 6.55 6.80 7.00 +5.76 +464.52% 1,169 596 0.49 -0.10 11 61 None
AAPL Options Chain 332.55 Put 335.00 9/16 No 4.45 4.75 4.40 -0.42 -8.72% 1,164 650 0.22 -0.62 9 65 None
F Options Chain 13.96 Call 15.00 9/18 No 0.01 0.02 0.02 -0.01 -33.34% 1,162 48,712 0.45 0.04 9 48 None
BSX Options Chain 43.13 Call 45.00 9/18 No 0.45 0.55 0.51 +0.24 +88.89% 1,155 7,447 0.36 0.17 8 47 None
CRM Options Chain 247.65 Put 240.00 9/18 No 1.37 1.54 1.36 -1.48 -52.12% 1,148 8,298 0.55 -0.19 11 63 None
CRWV Options Chain 88.99 Put 70.00 10/16 No 1.79 1.84 1.82 +0.59 +47.97% 1,147 17,130 0.75 -0.16 3 21 None
CIFR Options Chain 16.85 Call 20.00 9/25 No 0.24 0.28 0.27 -0.12 -30.77% 1,146 3,783 1.13 0.16 5 39 None
COIN Options Chain 175.00 Call 200.00 9/25 No 5.00 5.35 5.21 +3.19 +157.93% 1,144 1,614 0.75 0.34 7 55 None
CORZ Options Chain 17.93 Call 18.00 9/18 No 0.38 0.42 0.39 -0.21 -35.00% 1,142 13,377 0.78 0.32 5 29 None
AAL Options Chain 13.03 Call 14.00 10/16 No 0.31 0.33 0.32 -0.09 -21.96% 1,140 26,750 0.46 0.35 6 38 None
CLBR Options Chain 17.00 Call 17.50 8/15 No 4.30 5.00 4.50 -0.10 -2.18% 1,130 3,745 2.25 0.62 3 18 None
BE Options Chain 275.75 Call 290.00 9/25 No 4.35 5.05 4.80 -5.63 -53.98% 1,126 627 0.74 0.40 5 15 None
WULF Options Chain 16.14 Put 14.50 9/18 No 0.18 0.22 0.23 +0.17 +283.34% 1,123 542 0.76 -0.09 2 38 None
BMNR Options Chain 25.03 Call 25.00 9/18 No 1.10 1.15 1.13 +0.02 +1.81% 1,117 18,790 0.77 0.54 11 32 None
BE Options Chain 275.75 Call 300.00 9/18 No 0.80 0.99 0.90 -2.55 -73.92% 1,116 5,801 0.74 0.22 5 15 None
AMZN Options Chain 256.70 Put 252.50 9/18 No 3.15 3.30 3.23 +1.23 +61.50% 1,111 2,257 0.28 -0.31 9 61 None
COIN Options Chain 175.00 Call 175.00 9/18 No 14.60 15.30 15.35 +9.11 +146.00% 1,110 7,895 0.86 0.79 7 55 None
DOCN Options Chain 123.21 Put 105.00 9/18 No 0.20 1.10 1.13 +0.83 +276.67% 1,108 1,263 1.00 -0.12 6 53 None
DOCN Options Chain 123.21 Put 110.00 10/09 No 4.20 5.60 7.37 +3.77 +104.73% 1,106 507 0.86 -0.32 6 53 None
AMZN Options Chain 256.70 Put 257.50 9/18 No 6.00 6.30 6.06 +1.91 +46.03% 1,106 1,318 0.27 -0.51 9 61 None
ACHR Options Chain 5.58 Call 4.00 1/15 No 1.73 1.91 1.82 -0.03 -1.63% 1,100 5,620 0.69 0.85 7 37 None
CVX Options Chain 214.06 Put 215.00 9/18 No 2.20 2.36 2.35 -1.27 -35.09% 1,083 511 0.32 -0.42 13 76 None
CRWD Options Chain 206.74 Call 232.50 9/18 No 5.95 6.35 6.10 +5.81 +2,003.45% 1,082 771 0.69 0.38 8 50 None
CRM Options Chain 247.65 Call 255.00 9/18 No 4.30 4.75 4.45 +1.85 +71.16% 1,079 2,032 0.52 0.44 11 63 None
CRWV Options Chain 88.99 Put 80.00 10/09 No 4.20 4.35 4.30 +1.33 +44.79% 1,073 1,418 0.74 -0.35 3 21 None
BE Options Chain 275.75 Call 290.00 9/18 No 1.60 1.73 1.67 -4.01 -70.60% 1,060 5,781 0.74 0.33 5 15 None
CRWD Options Chain 206.74 Put 220.00 9/18 No 2.61 2.74 2.61 -12.14 -82.31% 1,057 779 0.66 -0.31 8 50 None
VALE Options Chain 15.21 Call 15.00 9/18 No 0.13 0.16 0.15 -0.24 -61.54% 1,055 38,518 0.32 0.64 9 53 None
DVN Options Chain 50.23 Put 50.00 9/18 No 0.45 0.55 0.53 -0.29 -35.37% 1,050 886 0.36 -0.32 13 65 None
AMZN Options Chain 256.70 Put 265.00 9/16 No 11.50 12.75 11.94 +3.55 +42.32% 1,049 44 0.25 -0.84 9 61 None
AMZN Options Chain 256.70 Call 257.50 9/18 No 1.95 2.02 1.97 -1.68 -46.03% 1,048 7,416 0.27 0.49 9 61 None
DVN Options Chain 50.23 Call 49.50 9/18 No 1.50 1.91 1.80 +0.76 +73.08% 1,047 1,232 0.35 0.77 13 65 None
AAPL Options Chain 332.55 Call 345.00 9/16 No 0.25 0.28 0.25 -0.15 -37.50% 1,045 3,047 0.24 0.08 9 65 None
CIFR Options Chain 16.85 Call 18.00 9/25 No 0.56 0.64 0.52 -0.35 -40.23% 1,042 2,067 1.08 0.30 5 39 None
CIFR Options Chain 16.85 Put 15.00 10/16 No 1.22 1.28 1.25 +0.29 +30.21% 1,041 10,221 1.00 -0.35 5 39 None
CORZ Options Chain 17.93 Call 19.00 9/25 No 0.27 0.43 0.35 -0.21 -37.50% 1,035 1,606 0.74 0.25 5 29 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
FCX Options Chain 71.27 Call 85.00 10/16 No 0.28 0.36 0.30 -0.30 -50.00% 1,030 5,757 0.48 0.07 11 63 None
CIFR Options Chain 16.85 Call 16.50 9/18 No 0.73 0.83 0.75 -0.35 -31.82% 1,028 5,299 1.22 0.43 5 39 None
ARM Options Chain 264.95 Call 300.00 9/18 No 0.25 0.29 0.27 -1.26 -82.36% 1,025 7,230 0.73 0.12 3 22 None
CRCL Options Chain 90.60 Call 110.00 9/18 No 0.49 0.55 0.49 +0.17 +53.13% 1,019 3,697 1.16 0.11 3 21 None
COIN Options Chain 175.00 Call 187.50 9/18 No 6.90 7.15 7.00 +4.72 +207.02% 1,018 1,896 0.87 0.52 7 55 None
AVGO Options Chain 361.99 Call 380.00 9/18 No 0.20 0.24 0.23 -1.18 -83.69% 1,017 12,625 0.34 0.17 14 67 None
CRWV Options Chain 88.99 Call 98.00 9/25 No 0.85 0.91 0.95 -0.90 -48.65% 1,015 1,832 0.79 0.16 3 21 None
CIFR Options Chain 16.85 Call 15.50 9/25 No 1.55 1.66 1.43 -0.70 -32.87% 1,015 726 1.02 0.60 5 39 None
CVX Options Chain 214.06 Put 210.00 9/18 No 0.77 0.84 0.84 -0.56 -40.00% 1,011 1,289 0.34 -0.19 13 76 None
UBER Options Chain 71.68 Call 75.00 1/15 Yes 5.45 5.85 5.60 +0.10 +1.82% 1,009 10,621 0.38 0.49 11 62 None
CHWY Options Chain 20.44 Put 19.00 9/25 No 0.08 0.21 0.11 -0.18 -62.07% 1,006 1,554 0.56 -0.10 14 44 None
CCCX Options Chain 13.66 Call 14.50 2/27 No 0.85 1.75 1.16 -0.19 -14.08% 1,005 56 1.62 0.46 3 17 None
BE Options Chain 275.75 Call 300.00 10/16 No 10.65 11.00 11.00 -6.50 -37.15% 1,004 3,599 0.78 0.42 5 15 None
DVN Options Chain 50.23 Call 53.00 10/02 No 0.72 0.82 0.91 +0.40 +78.44% 1,004 2,341 0.36 0.34 13 65 None
ALM Options Chain 15.49 Put 15.00 9/18 No 0.45 0.80 0.70 +0.20 +40.00% 1,001 2,566 0.81 -0.39 8 32 None
BMNR Options Chain 25.03 Call 27.00 9/18 No 0.42 0.44 0.43 -0.05 -10.42% 998 4,238 0.82 0.27 11 32 None
DKNG Options Chain 24.70 Call 25.00 9/18 No 0.33 0.37 0.34 -0.28 -45.17% 993 22,594 0.69 0.34 5 44 None
SRM Options Chain 10.18 Call 7.50 7/18 No 2.65 3.10 2.73 +2.48 +992.00% 986 1,353 3 17 None
CLSK Options Chain 13.67 Call 13.50 9/18 No 0.56 0.62 0.58 -0.11 -15.95% 978 2,101 0.94 0.44 9 40 None
AAPL Options Chain 332.55 Call 332.50 9/18 No 4.25 4.35 4.35 -0.05 -1.14% 975 2,954 0.24 0.50 9 65 None
BULL Options Chain 9.22 Call 9.50 9/18 No 0.16 0.18 0.18 -0.01 -5.27% 974 2,065 0.57 0.36 3 16 None
DELL Options Chain 567.29 Put 530.00 9/18 No 14.70 15.65 15.00 +9.21 +159.07% 965 1,488 0.71 -0.46 13 59 None
BMNR Options Chain 25.03 Call 26.00 9/18 No 0.68 0.73 0.74 +0.02 +2.78% 962 14,712 0.81 0.39 11 32 None
AAPL Options Chain 332.55 Put 327.50 9/16 No 1.24 1.28 1.31 -0.27 -17.09% 959 624 0.23 -0.29 9 65 None
DELL Options Chain 567.29 Call 560.00 9/18 No 6.20 6.75 6.75 -16.85 -71.40% 957 1,917 0.73 0.27 13 59 None
AMD Options Chain 502.02 Put 450.00 9/18 No 1.93 2.03 2.01 +1.46 +265.46% 957 6,262 0.56 -0.04 11 61 None
XOM Options Chain 165.23 Call 175.00 9/18 No 0.57 0.68 0.64 +0.28 +77.78% 953 18,471 0.30 0.11 11 64 None
CRWD Options Chain 206.74 Call 215.00 9/18 No 16.85 17.45 17.60 +15.10 +604.00% 953 4,540 0.68 0.79 8 50 None
SIX Options Chain 32.00 Call 30.00 9/20 No 2.80 3.80 3.70 -0.70 -15.91% 953 11,913 0.33 0.71 3 35 None
VMW Options Chain 142.48 Call 145.00 7/21 No 4.20 4.70 4.54 +1.14 +33.53% 950 16,510 0.33 0.50 7 33 None
AAPL Options Chain 332.55 Put 317.50 9/16 No 0.20 0.22 0.20 -0.11 -35.49% 944 895 0.27 -0.05 9 65 None
ADI Options Chain 378.78 Call 360.00 11/20 No 26.40 27.30 27.20 -10.10 -27.08% 939 1,332 0.39 0.67 14 68 None
AMD Options Chain 502.02 Put 400.00 9/18 No 0.09 0.12 0.12 +0.05 +71.43% 939 8,923 0.72 0.00 11 61 None
AAPL Options Chain 332.55 Call 330.00 9/18 No 5.75 5.80 5.70 -0.15 -2.57% 938 33,366 0.25 0.59 9 65 None
AMD Options Chain 502.02 Call 520.00 9/18 No 2.31 2.42 2.27 -9.58 -80.85% 933 7,606 0.48 0.47 11 61 None
BE Options Chain 275.75 Call 270.00 9/18 No 5.10 5.40 5.27 -8.48 -61.68% 932 4,851 0.73 0.60 5 15 None
CRCL Options Chain 90.60 Call 95.00 9/18 No 3.10 3.30 3.40 +1.15 +51.12% 926 4,091 1.02 0.48 3 21 None
AAPL Options Chain 332.55 Put 332.50 9/16 No 3.05 3.20 3.00 -0.60 -16.67% 922 674 0.22 -0.50 9 65 None
BE Options Chain 275.75 Call 295.00 9/25 No 3.80 4.20 3.90 -4.71 -54.71% 918 109 0.75 0.35 5 15 None
FLWS Options Chain 3.04 Call 4.00 10/16 No 0.10 0.15 0.11 -0.04 -26.67% 917 47 0.96 0.29 9 19 None
F Options Chain 13.96 Call 14.00 9/25 No 0.22 0.25 0.23 -0.10 -30.31% 911 2,225 0.34 0.44 9 48 None
ALT Options Chain 3.27 Put 3.00 12/18 No 0.25 0.35 0.30 0.00 0.00% 900 1,990 0.60 -0.33 9 33 None
BE Options Chain 275.75 Call 260.00 9/18 No 8.60 9.05 8.75 -11.76 -57.34% 899 5,080 0.74 0.74 5 15 None
BE Options Chain 275.75 Call 285.00 9/18 No 2.10 2.28 2.39 -4.71 -66.34% 896 391 0.73 0.39 5 15 None
CIFR Options Chain 16.85 Put 17.00 9/18 No 1.25 1.36 1.26 +0.33 +35.49% 892 6,351 1.31 -0.65 5 39 None
BE Options Chain 275.75 Put 220.00 9/18 No 0.70 0.88 0.80 +0.52 +185.72% 889 1,883 0.84 -0.02 5 15 None
BE Options Chain 275.75 Call 275.00 9/18 No 3.85 4.10 3.95 -7.29 -64.86% 885 5,683 0.73 0.53 5 15 None
ASTS Options Chain 59.86 Call 65.00 9/18 No 0.47 0.52 0.50 -0.19 -27.54% 885 4,122 0.70 0.22 4 42 None
XOM Options Chain 165.23 Call 165.00 9/18 No 4.80 5.20 5.08 +1.78 +53.94% 877 13,251 0.29 0.58 11 64 None
BMNR Options Chain 25.03 Put 20.00 9/18 No 0.01 0.03 0.03 -0.01 -25.00% 870 2,210 0.86 -0.03 11 32 None
AVGO Options Chain 361.99 Call 370.00 9/18 No 0.60 0.68 0.61 -2.89 -82.58% 867 6,321 0.33 0.33 14 67 None
AAPL Options Chain 332.55 Call 350.00 9/16 No 0.09 0.10 0.11 -0.04 -26.67% 867 2,146 0.25 0.03 9 65 None
AAPL Options Chain 332.55 Call 332.50 9/16 No 3.10 3.25 3.17 -0.23 -6.77% 867 1,151 0.23 0.50 9 65 None
SRM Options Chain 10.18 Put 7.50 8/15 No 1.50 1.65 1.60 -0.55 -25.59% 865 872 3 17 None
SRM Options Chain 10.18 Put 7.50 7/18 No 0.15 0.25 0.20 -0.80 -80.00% 855 718 3 17 None
DELL Options Chain 567.29 Call 550.00 9/18 No 8.75 9.55 9.10 -20.18 -68.93% 845 3,218 0.73 0.35 13 59 None
AAPL Options Chain 332.55 Put 327.50 9/18 No 2.11 2.16 2.20 -0.21 -8.72% 843 2,005 0.24 -0.33 9 65 None
CVX Options Chain 214.06 Put 200.00 9/18 No 0.10 0.14 0.10 -0.08 -44.45% 841 4,474 0.40 -0.03 13 76 None
EOSE Options Chain 3.93 Call 4.50 9/18 No 0.03 0.04 0.03 -0.03 -50.00% 840 10,170 1.20 0.14 7 32 None
AAOI Options Chain 105.36 Call 115.00 9/18 No 0.60 0.90 0.79 -0.81 -50.63% 839 990 0.82 0.24 8 44 None
DM Options Chain 4.96 Call 5.00 4/17 No 0.10 0.15 0.12 +0.07 +140.00% 836 6,798 0.32 0.50 9 21 None
CRM Options Chain 247.65 Call 260.00 9/18 No 2.60 2.81 2.62 +1.16 +79.46% 836 10,689 0.52 0.31 11 63 None
CRWV Options Chain 88.99 Put 79.00 10/09 No 3.80 3.95 3.85 +1.25 +48.08% 835 997 0.74 -0.32 3 21 None
DELL Options Chain 567.29 Call 600.00 10/16 No 16.00 17.55 17.15 -13.85 -44.68% 833 2,426 0.63 0.30 13 59 None
AVGO Options Chain 361.99 Call 350.00 9/18 No 4.85 5.15 5.10 -9.86 -65.91% 829 2,481 0.35 0.78 14 67 None
BBAI Options Chain 2.87 Call 3.00 9/18 No 0.01 0.02 0.02 -0.02 -50.00% 828 10,730 0.51 0.29 7 26 None
F Options Chain 13.96 Put 13.00 9/18 No 0.02 0.04 0.03 0.00 0.00% 823 26,397 0.42 -0.09 9 48 None
CRWV Options Chain 88.99 Put 80.00 10/02 No 3.40 3.50 3.30 +1.07 +47.99% 822 1,452 0.74 -0.34 3 21 None
DIS Options Chain 106.50 Call 115.00 9/18 No 0.05 0.10 0.07 +0.05 +250.00% 813 8,463 0.30 0.04 13 69 None
AMZN Options Chain 256.70 Call 267.50 9/16 No 0.11 0.13 0.10 -0.27 -72.98% 812 515 0.26 0.10 9 61 None
AAPL Options Chain 332.55 Put 307.50 9/18 No 0.20 0.22 0.21 -0.03 -12.50% 809 2,974 0.33 -0.04 9 65 None
DKNG Options Chain 24.70 Call 26.50 9/18 No 0.09 0.14 0.09 -0.10 -52.64% 807 832 0.70 0.12 5 44 None
EBAY Options Chain 107.61 Call 108.00 9/18 No 1.57 1.89 1.90 +0.16 +9.20% 807 1,372 0.31 0.59 8 58 None
AMD Options Chain 502.02 Put 467.50 9/18 No 5.25 5.50 5.56 +3.96 +247.50% 806 831 0.52 -0.09 11 61 None
CCJ Options Chain 96.68 Put 80.00 10/16 No 0.78 1.00 0.86 +0.36 +72.00% 805 47,207 0.44 -0.07 12 55 None
ET Options Chain 21.55 Put 21.00 9/18 No 0.04 0.05 0.04 -0.01 -20.00% 804 4,131 0.25 -0.15 11 56 None
AVGO Options Chain 361.99 Put 330.00 9/18 No 1.08 1.23 1.18 +0.84 +247.06% 803 10,402 0.39 -0.04 14 67 None
AMD Options Chain 502.02 Put 480.00 9/18 No 9.65 9.95 10.10 +7.50 +288.47% 802 4,603 0.50 -0.14 11 61 None
CRWD Options Chain 206.74 Call 250.00 10/16 No 8.25 8.70 8.50 +6.49 +322.89% 800 2,478 0.56 0.31 8 50 None
AAPL Options Chain 332.55 Call 347.50 9/16 No 0.14 0.17 0.14 -0.07 -33.34% 797 1,088 0.24 0.05 9 65 None
CLSK Options Chain 13.67 Call 14.00 9/18 No 0.35 0.41 0.39 -0.05 -11.37% 796 12,699 0.95 0.31 9 40 None
AMZN Options Chain 256.70 Call 267.50 9/18 No 0.32 0.33 0.33 -0.48 -59.26% 792 5,813 0.28 0.17 9 61 None
CSCO Options Chain 112.13 Call 115.00 10/16 No 1.98 2.24 2.11 -0.62 -22.72% 792 3,843 0.29 0.34 11 64 None
CRWD Options Chain 206.74 Call 240.00 10/16 No 11.40 12.05 11.70 +8.40 +254.55% 789 1,087 0.56 0.40 8 50 None
DELL Options Chain 567.29 Call 560.00 10/02 No 18.25 19.70 19.10 -17.88 -48.35% 785 857 0.63 0.39 13 59 None
DIS Options Chain 106.50 Call 114.00 9/18 No 0.07 0.14 0.10 -0.02 -16.67% 783 58 0.31 0.07 13 69 None
ALHC Options Chain 12.59 Call 15.00 9/18 No 0.05 0.15 0.13 +0.04 +44.45% 779 17,250 0.96 0.12 11 39 None
AMD Options Chain 502.02 Call 560.00 9/18 No 0.25 0.29 0.30 -1.79 -85.65% 778 4,517 0.49 0.12 11 61 None
DELL Options Chain 567.29 Call 565.00 10/02 No 16.10 18.45 20.68 -13.60 -39.68% 778 783 0.63 0.37 13 59 None
CRWV Options Chain 88.99 Put 60.00 10/02 No 0.18 0.20 0.22 +0.10 +83.34% 776 799 0.86 -0.03 3 21 None
AAPL Options Chain 332.55 Call 342.50 9/16 No 0.43 0.47 0.44 -0.17 -27.87% 776 1,030 0.23 0.13 9 65 None
APLD Options Chain 26.42 Call 34.00 10/16 No 0.51 0.61 0.58 -0.29 -33.34% 773 1,179 0.90 0.22 3 19 None
CBRE Options Chain 140.51 Call 140.00 9/18 No 2.25 3.10 2.60 -0.30 -10.35% 771 2,837 0.35 0.54 9 55 None
AAPL Options Chain 332.55 Call 347.50 9/18 No 0.40 0.42 0.41 -0.14 -25.46% 769 6,147 0.25 0.10 9 65 None
CORZ Options Chain 17.93 Call 28.00 10/16 No 0.03 0.08 0.05 -0.01 -16.67% 769 33,279 0.81 0.02 5 29 None
CRWV Options Chain 88.99 Put 72.50 9/18 No 0.19 0.20 0.19 +0.09 +90.00% 763 4,972 0.91 -0.05 3 21 None
AAPL Options Chain 332.55 Put 310.00 9/18 No 0.25 0.27 0.25 -0.04 -13.80% 760 14,107 0.31 -0.06 9 65 None
DELL Options Chain 567.29 Call 540.00 9/18 No 12.30 13.20 12.25 -23.10 -65.35% 758 942 0.72 0.44 13 59 None
COIN Options Chain 175.00 Call 230.00 9/18 No 0.31 0.39 0.31 +0.21 +210.00% 757 2,582 1.06 0.04 7 55 None
CIFR Options Chain 16.85 Call 16.00 9/18 No 0.98 1.04 0.98 -0.42 -30.00% 754 8,391 1.23 0.52 5 39 None
AMZN Options Chain 256.70 Put 252.50 9/16 No 2.32 2.42 2.33 +1.03 +79.24% 753 1,425 0.26 -0.27 9 61 None
CRWD Options Chain 206.74 Call 250.00 9/25 No 3.30 3.60 3.44 +3.14 +1,046.67% 753 445 0.61 0.19 8 50 None
AVGO Options Chain 361.99 Put 337.50 9/18 No 2.46 2.67 2.56 +1.90 +287.88% 752 616 0.36 -0.08 14 67 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 3 17 None
DIS Options Chain 106.50 Call 113.00 9/18 No 0.12 0.19 0.16 +0.07 +77.78% 749 210 0.28 0.11 13 69 None
XPEV Options Chain 10.34 Call 11.50 9/18 No 0.03 0.05 0.03 0.00 0.00% 748 1,213 0.47 0.08 12 39 None
CAPR Options Chain 8.37 Call 10.00 9/18 No 0.10 0.20 0.20 0.00 0.00% 746 12,139 1.22 0.22 7 33 None
WULF Options Chain 16.14 Put 15.50 9/18 No 0.49 0.56 0.60 +0.38 +172.73% 743 3,833 0.74 -0.21 2 38 None
CRWD Options Chain 206.74 Put 215.00 9/18 No 1.49 1.62 1.58 -9.20 -85.35% 742 1,178 0.67 -0.21 8 50 None
COIN Options Chain 175.00 Put 165.00 9/18 No 0.54 0.59 0.55 -1.48 -72.91% 742 2,425 0.86 -0.09 7 55 None
DFTX Options Chain 38.50 Put 40.00 10/16 No 1.90 4.00 3.11 -2.89 -48.17% 738 99 0.68 -0.35 3 19 None
CRWD Options Chain 206.74 Put 210.00 9/18 No 0.81 0.92 0.85 -6.37 -88.23% 736 1,857 0.68 -0.13 8 50 None
APLD Options Chain 26.42 Put 24.00 9/18 No 0.47 0.50 0.52 +0.31 +147.62% 734 4,598 0.67 -0.14 3 19 None
AAPL Options Chain 332.55 Put 320.00 9/16 No 0.29 0.33 0.29 -0.16 -35.56% 734 2,233 0.25 -0.09 9 65 None
APLD Options Chain 26.42 Call 35.00 10/16 No 0.43 0.51 0.48 -0.22 -31.43% 733 4,223 0.89 0.19 3 19 None
COIN Options Chain 175.00 Call 212.50 9/18 No 1.07 1.17 1.05 +0.81 +337.50% 727 971 0.97 0.13 7 55 None
CRWV Options Chain 88.99 Call 120.00 9/18 No 0.02 0.03 0.02 -0.04 -66.67% 725 18,731 1.34 0.00 3 21 None
CCIR Options Chain 12.70 Put 12.50 8/15 No 0.80 2.50 0.90 -1.60 -64.00% 724 1 5.68 -0.48 3 16 None
CRWD Options Chain 206.74 Call 247.50 9/18 No 1.93 2.02 2.00 +1.87 +1,438.47% 722 678 0.72 0.14 8 50 None
CRDO Options Chain 162.95 Call 165.00 9/18 No 1.20 1.55 1.39 -3.11 -69.12% 722 834 0.82 0.19 14 46 None
ORLA Options Chain 9.44 Put 15.00 10/16 No 5.20 6.20 5.95 -0.45 -7.04% 717 987 1.13 -0.92 13 47 None
ORLA Options Chain 9.44 Put 12.50 1/15 No 3.40 4.30 3.85 -0.37 -8.77% 717 37 0.67 -0.69 13 47 None
CRWV Options Chain 88.99 Put 78.00 9/18 No 0.75 0.78 0.75 +0.44 +141.94% 716 808 0.85 -0.18 3 21 None
WULF Options Chain 16.14 Call 20.00 10/16 No 0.38 0.46 0.38 -0.32 -45.72% 716 30,700 0.82 0.29 2 38 None
DELL Options Chain 567.29 Put 550.00 9/18 No 26.80 27.90 25.10 +13.40 +114.53% 715 1,559 0.74 -0.65 13 59 None
CBRS Options Chain 191.93 Call 210.00 10/16 No 6.80 7.40 7.20 -2.10 -22.59% 713 460 0.68 0.38 10 29 None
XE Options Chain 14.93 Put 17.50 9/18 No 1.75 2.10 2.05 -0.65 -24.08% 712 9,087 1.32 -0.84 3 17 None
DIS Options Chain 106.50 Call 116.00 9/18 No 0.03 0.05 0.03 -0.06 -66.67% 711 245 0.35 0.02 13 69 None
CRWV Options Chain 88.99 Call 92.00 9/18 No 0.75 0.77 0.75 -1.35 -64.29% 707 2,530 0.87 0.19 3 21 None
CRWV Options Chain 88.99 Call 100.00 11/20 No 6.75 7.00 6.80 -2.05 -23.17% 704 4,351 0.83 0.39 3 21 None
BABA Options Chain 109.30 Call 110.00 9/18 No 1.27 1.35 1.28 -0.51 -28.50% 703 8,689 0.34 0.46 12 27 None
AMZN Options Chain 256.70 Put 245.00 9/18 No 0.96 1.03 1.00 +0.37 +58.73% 702 10,088 0.30 -0.14 9 61 None
CRWD Options Chain 206.74 Put 200.00 9/18 No 0.27 0.30 0.28 -2.44 -89.71% 702 2,109 0.72 -0.05 8 50 None
ECHO Options Chain 93.11 Call 120.00 12/18 No 2.05 2.25 2.12 -0.13 -5.78% 700 20,618 0.48 0.20 4 53 None
ECHO Options Chain 93.11 Call 105.00 12/18 No 5.00 5.30 5.22 +0.29 +5.89% 700 275 0.48 0.39 4 53 None
DELL Options Chain 567.29 Put 470.00 9/18 No 0.95 1.12 0.98 +0.51 +108.52% 699 1,680 0.76 -0.06 13 59 None
FIG Options Chain 23.08 Call 25.00 9/18 No 0.28 0.34 0.30 0.00 0.00% 699 11,657 0.83 0.33 3 19 None
CRM Options Chain 247.65 Put 230.00 9/18 No 0.41 0.50 0.46 -0.42 -47.73% 698 7,634 0.59 -0.07 11 63 None
CRBP Options Chain 8.12 Put 7.50 9/18 No 0.15 0.40 0.15 -0.19 -55.89% 697 825 1.37 -0.25 8 40 None
AAPL Options Chain 332.55 Put 332.50 9/18 No 4.05 4.15 4.06 -0.40 -8.97% 695 2,080 0.24 -0.50 9 65 None
DELL Options Chain 567.29 Call 570.00 9/18 No 4.25 4.65 4.53 -13.60 -75.02% 693 1,131 0.73 0.21 13 59 None
CIFR Options Chain 16.85 Put 12.00 10/16 No 0.15 0.37 0.39 +0.14 +56.00% 691 6,061 1.00 -0.13 5 39 None
CBRS Options Chain 191.93 Call 280.00 10/16 No 0.75 1.15 0.65 -0.85 -56.67% 689 348 0.78 0.08 10 29 None
CI Options Chain 280.76 Call 300.00 9/18 No 0.25 0.80 0.52 +0.36 +225.00% 689 849 0.31 0.09 12 54 None
SHOT Options Chain 0.41 Call 0.50 11/21 No 0.10 0.15 0.12 -0.01 -7.70% 687 9,777 2.79 0.63 3 13 None
CRWD Options Chain 206.74 Call 220.00 9/25 No 15.40 16.25 15.82 +12.57 +386.77% 683 1,312 0.58 0.64 8 50 None
COIN Options Chain 175.00 Call 205.00 9/18 No 1.90 2.01 1.93 +1.41 +271.16% 681 891 0.93 0.21 7 55 None
COIN Options Chain 175.00 Put 180.00 9/18 No 3.10 3.25 3.05 -5.90 -65.93% 681 2,939 0.83 -0.31 7 55 None
DNN Options Chain 3.02 Call 4.00 1/15 No 0.15 0.20 0.15 -0.08 -34.79% 680 36,078 0.72 0.27 5 28 None
CRWV Options Chain 88.99 Put 82.50 9/18 No 2.08 2.15 2.00 +1.09 +119.78% 679 2,134 0.84 -0.38 3 21 None
DOCN Options Chain 123.21 Call 130.00 9/18 No 1.60 2.45 2.23 -0.07 -3.05% 677 610 0.95 0.19 6 53 None
BP Options Chain 46.10 Call 45.00 9/18 No 1.82 1.95 1.90 +0.48 +33.81% 675 10,792 0.31 0.73 14 63 None
AAPL Options Chain 332.55 Put 322.50 9/16 No 0.46 0.48 0.48 -0.19 -28.36% 673 1,301 0.24 -0.14 9 65 None
WMT Options Chain 105.87 Call 110.00 10/16 No 2.52 2.58 2.56 +0.66 +34.74% 672 11,110 0.22 0.38 8 55 None
CGC Options Chain 0.93 Call 1.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 671 6,992 0.98 0.26 13 32 None
AMC Options Chain 2.46 Call 3.50 9/18 No 0.01 0.02 0.01 0.00 0.00% 670 20,279 1.55 0.00 7 30 None
AZN Options Chain 160.17 Call 175.00 10/16 No 1.60 1.95 1.60 +0.05 +3.23% 668 1,134 0.31 0.18 13 69 None
AMZN Options Chain 256.70 Put 247.50 9/18 No 1.47 1.55 1.49 +0.57 +61.96% 662 2,268 0.29 -0.19 9 61 None
AMZN Options Chain 256.70 Call 280.00 9/25 No 0.26 0.27 0.27 -0.21 -43.75% 660 2,821 0.29 0.07 9 61 None
SRM Options Chain 10.18 Call 7.50 1/16 No 4.20 4.70 4.30 +2.00 +86.96% 660 566 3 17 None
FIG Options Chain 23.08 Call 35.00 10/16 No 0.11 0.14 0.15 +0.01 +7.15% 656 7,178 0.79 0.06 3 19 None
DOCN Options Chain 123.21 Call 135.00 9/18 No 0.65 1.35 1.05 -0.25 -19.24% 655 102 0.97 0.09 6 53 None
CRWV Options Chain 88.99 Put 79.00 9/18 No 0.97 1.01 0.98 +0.58 +145.00% 652 541 0.84 -0.22 3 21 None
AZN Options Chain 160.17 Call 165.00 10/16 No 4.70 5.10 4.80 +1.00 +26.32% 651 2,649 0.32 0.39 13 69 None
WMT Options Chain 105.87 Call 112.00 9/18 No 0.26 0.29 0.28 +0.12 +75.00% 649 3,070 0.22 0.08 8 55 None
CRWD Options Chain 206.74 Put 182.50 10/16 No 1.30 1.42 1.36 -2.34 -63.25% 647 900 0.57 -0.09 8 50 None
FISV Options Chain 51.40 Call 55.00 9/18 No 0.15 0.20 0.19 +0.04 +26.67% 645 7,536 0.46 0.17 3 21 None
AAPL Options Chain 332.55 Put 322.50 9/18 No 1.03 1.09 1.00 -0.20 -16.67% 643 3,479 0.25 -0.21 9 65 None
BMNR Options Chain 25.03 Call 30.00 9/18 No 0.10 0.11 0.11 -0.02 -15.39% 643 12,832 0.92 0.09 11 32 None
COIN Options Chain 175.00 Call 220.00 9/18 No 0.62 0.69 0.64 +0.47 +276.48% 642 4,192 1.00 0.08 7 55 None
COIN Options Chain 175.00 Call 182.50 9/18 No 9.50 9.80 9.80 +6.34 +183.24% 639 9,668 0.85 0.63 7 55 None
CRWD Options Chain 206.74 Call 220.00 10/16 No 21.00 21.70 22.00 +14.10 +178.49% 638 1,918 0.55 0.61 8 50 None
AMZN Options Chain 256.70 Put 250.00 9/16 No 1.40 1.47 1.44 +0.68 +89.48% 637 838 0.26 -0.19 9 61 None
BTI Options Chain 55.24 Put 55.00 9/18 No 0.10 0.15 0.12 -0.38 -76.00% 627 4,705 0.21 -0.43 11 71 None
ASTS Options Chain 59.86 Put 55.00 9/18 No 0.50 0.55 0.55 +0.06 +12.25% 625 5,721 0.67 -0.16 4 42 None
CRWV Options Chain 88.99 Put 81.00 9/18 No 1.51 1.58 1.54 +0.89 +136.93% 624 1,217 0.83 -0.31 3 21 None
DELL Options Chain 567.29 Call 590.00 9/18 No 1.85 2.15 1.98 -8.52 -81.15% 623 1,503 0.75 0.11 13 59 None
AMZN Options Chain 256.70 Call 275.00 9/18 No 0.08 0.09 0.09 -0.15 -62.50% 623 20,769 0.30 0.06 9 61 None
AAPL Options Chain 332.55 Call 340.00 9/25 No 3.00 3.20 3.20 +0.04 +1.27% 620 6,413 0.23 0.32 9 65 None
CRWD Options Chain 206.74 Put 225.00 9/18 No 4.15 4.45 4.25 -16.79 -79.80% 619 1,769 0.67 -0.44 8 50 None
TXN Options Chain 269.19 Call 272.50 9/18 No 0.71 0.95 0.95 -3.18 -77.00% 616 1,972 0.37 0.40 10 64 None
CIFR Options Chain 16.85 Call 17.00 9/25 No 0.88 0.96 0.89 -0.34 -27.65% 616 765 1.05 0.41 5 39 None
ANET Options Chain 199.59 Put 165.00 10/16 No 2.64 3.25 3.09 +1.59 +106.00% 614 565 0.51 -0.09 11 61 None
AMZN Options Chain 256.70 Put 247.50 9/16 No 0.80 0.85 0.82 +0.37 +82.23% 611 395 0.27 -0.12 9 61 None
BMNR Options Chain 25.03 Put 24.50 9/18 No 0.62 0.68 0.65 -0.12 -15.59% 611 1,881 0.77 -0.39 11 32 None
COIN Options Chain 175.00 Call 192.50 9/18 No 4.80 5.10 4.90 +3.51 +252.52% 610 6,346 0.89 0.41 7 55 None
CRWV Options Chain 88.99 Put 70.00 9/18 No 0.10 0.11 0.10 +0.04 +66.67% 609 10,710 0.96 -0.03 3 21 None
CIFR Options Chain 16.85 Call 17.00 10/16 No 1.60 1.68 1.70 -0.29 -14.58% 609 9,864 1.00 0.48 5 39 None
AVGO Options Chain 361.99 Call 400.00 9/25 No 0.30 0.32 0.30 -0.59 -66.30% 608 2,700 0.36 0.08 14 67 None
AMD Options Chain 502.02 Call 510.00 9/18 No 3.90 4.15 3.82 -13.13 -77.47% 608 4,141 0.48 0.59 11 61 None
CLSK Options Chain 13.67 Call 14.50 9/18 No 0.19 0.25 0.22 -0.06 -21.43% 607 4,583 0.96 0.20 9 40 None
F Options Chain 13.96 Put 14.00 9/18 No 0.35 0.37 0.36 +0.10 +38.47% 607 29,033 0.39 -0.61 9 48 None
VRT Options Chain 256.80 Call 240.00 10/09 No 9.85 13.00 12.55 -17.70 -58.52% 603 9 0.54 0.72 10 57 None
VRT Options Chain 256.80 Call 230.00 9/18 No 7.55 8.50 7.80 -20.50 -72.44% 602 714 0.81 0.93 10 57 None
AI Options Chain 10.54 Call 11.00 9/18 No 0.24 0.25 0.24 +0.10 +71.43% 602 49,618 0.52 0.34 9 25 None
EOSE Options Chain 3.93 Call 5.00 11/20 Yes 0.38 0.47 0.41 -0.07 -14.59% 601 6,497 1.20 0.39 7 32 None
AAOI Options Chain 105.36 Call 90.00 9/18 No 10.30 12.60 8.79 -8.06 -47.84% 600 156 1.28 0.94 8 44 None
AAOI Options Chain 105.36 Call 92.00 9/18 No 8.90 10.60 7.30 % 600 0 1.24 0.92 8 44 None
AUR Options Chain 6.43 Call 6.00 10/02 No 0.45 0.95 0.71 +0.11 +18.34% 600 903 1.30 0.74 6 36 None
CRM Options Chain 247.65 Call 270.00 9/18 No 0.77 0.84 0.79 +0.39 +97.50% 593 7,966 0.53 0.13 11 63 None
CRM Options Chain 247.65 Call 262.50 9/18 No 1.91 2.10 1.99 +0.95 +91.35% 592 487 0.52 0.26 11 63 None
CRWD Options Chain 206.74 Call 260.00 9/18 No 0.67 0.77 0.72 +0.70 +3,500.00% 592 490 0.77 0.05 8 50 None
WULF Options Chain 16.14 Call 18.50 9/18 No 0.05 0.07 0.06 -0.10 -62.50% 589 12,825 0.77 0.18 2 38 None
CRWV Options Chain 88.99 Put 75.00 9/18 No 0.35 0.38 0.35 +0.19 +118.75% 588 25,583 0.88 -0.10 3 21 None
DELL Options Chain 567.29 Call 580.00 9/18 No 2.76 3.30 3.00 -10.85 -78.34% 588 1,656 0.74 0.15 13 59 None
DIS Options Chain 106.50 Call 110.00 9/18 No 0.66 0.73 0.75 +0.48 +177.78% 588 9,993 0.28 0.36 13 69 None
BMY Options Chain 63.50 Call 65.00 10/16 No 1.38 1.70 1.65 +0.51 +44.74% 587 2,348 0.25 0.38 16 70 None
CRWD Options Chain 206.74 Call 240.00 9/25 No 5.85 6.25 6.00 +5.37 +852.39% 587 358 0.59 0.31 8 50 None
AVGO Options Chain 361.99 Put 347.50 9/18 No 5.95 6.45 6.11 +4.40 +257.31% 587 712 0.34 -0.18 14 67 None
CRWD Options Chain 206.74 Call 260.00 10/16 No 5.75 6.25 6.04 +4.69 +347.41% 586 1,170 0.56 0.23 8 50 None
WMT Options Chain 105.87 Call 111.00 9/18 No 0.41 0.46 0.45 +0.25 +125.00% 584 3,568 0.22 0.13 8 55 None
AMZN Options Chain 256.70 Call 262.50 9/16 No 0.35 0.37 0.35 -0.73 -67.60% 583 1,024 0.25 0.24 9 61 None
ASTS Options Chain 59.86 Put 54.00 9/18 No 0.33 0.41 0.36 +0.03 +9.10% 582 804 0.70 -0.11 4 42 None
COIN Options Chain 175.00 Call 215.00 9/18 No 0.91 1.02 0.95 +0.64 +206.46% 582 443 0.98 0.11 7 55 None
DELL Options Chain 567.29 Put 507.50 9/18 No 6.55 6.85 6.50 +4.17 +178.97% 582 48 0.73 -0.26 13 59 None
BKNG Options Chain 173.92 Call 180.00 9/18 No 1.90 2.85 2.05 +0.80 +64.00% 581 998 0.40 0.27 12 65 None
CRWD Options Chain 206.74 Call 300.00 9/18 No 0.01 0.04 0.03 -0.01 -25.00% 578 2,203 1.00 0.00 8 50 None
SRM Options Chain 10.18 Call 7.50 8/15 No 3.10 3.90 3.40 +2.20 +183.34% 576 380 3 17 None
AVGO Options Chain 361.99 Put 340.00 9/18 No 3.05 3.35 3.20 +2.37 +285.55% 575 7,651 0.35 -0.10 14 67 None
CRWV Options Chain 88.99 Call 89.00 9/18 No 1.30 1.36 1.37 -1.93 -58.49% 572 830 0.85 0.29 3 21 None
DELL Options Chain 567.29 Put 540.00 9/18 No 20.45 21.35 21.00 +12.65 +151.50% 572 836 0.74 -0.56 13 59 None
AMD Options Chain 502.02 Call 485.00 9/16 No 9.00 9.35 8.80 -25.41 -74.28% 572 101 0.58 0.87 11 61 None
CRCL Options Chain 90.60 Call 105.00 9/18 No 0.91 0.97 1.00 +0.41 +69.50% 570 3,692 1.11 0.19 3 21 None
CCCX Options Chain 13.66 Call 15.00 2/20 No 0.63 1.02 1.05 +0.27 +34.62% 569 2,624 1.79 0.39 3 17 None
WMT Options Chain 105.87 Call 115.00 10/16 No 0.96 1.00 0.99 +0.31 +45.59% 568 17,194 0.22 0.18 8 55 None
AVGO Options Chain 361.99 Call 440.00 9/18 No 0.01 0.02 0.02 -0.03 -60.00% 567 5,058 0.56 0.00 14 67 None
CIFR Options Chain 16.85 Put 15.00 9/18 No 0.33 0.36 0.34 +0.12 +54.55% 567 13,510 1.29 -0.30 5 39 None
SRM Options Chain 10.18 Put 10.00 7/18 No 0.85 1.20 1.00 -2.00 -66.67% 567 31 3 17 None
BABA Options Chain 109.30 Call 115.00 9/18 No 0.28 0.30 0.29 -0.17 -36.96% 566 12,641 0.36 0.17 12 27 None
CRWV Options Chain 88.99 Call 87.00 9/18 No 1.89 1.94 1.90 -2.48 -56.63% 566 511 0.84 0.39 3 21 None
BB Options Chain 7.52 Call 9.00 10/02 Yes 0.17 0.20 0.20 +0.02 +11.12% 565 7,668 0.77 0.24 15 39 None
CCCX Options Chain 13.66 Put 12.00 2/20 No 0.37 0.62 0.53 -0.03 -5.36% 564 61 1.59 -0.24 3 17 None
AVGO Options Chain 361.99 Put 345.00 9/18 No 4.95 5.20 4.97 +3.63 +270.90% 562 4,072 0.35 -0.15 14 67 None
AMZN Options Chain 256.70 Call 260.00 9/25 No 2.85 2.95 2.86 -1.58 -35.59% 562 2,891 0.28 0.43 9 61 None
AVGO Options Chain 361.99 Call 400.00 9/18 No 0.03 0.04 0.03 -0.20 -86.96% 561 13,274 0.38 0.03 14 67 None
BE Options Chain 275.75 Call 220.00 10/23 No 47.10 50.25 49.00 -13.00 -20.97% 561 8 0.78 0.84 5 15 None
BSX Options Chain 43.13 Call 46.50 9/18 No 0.10 0.20 0.15 +0.10 +200.00% 561 246 0.41 0.05 8 47 None
AMKR Options Chain 51.73 Put 40.00 10/09 No 0.40 0.85 0.71 +0.26 +57.78% 560 121 0.77 -0.04 13 54 None
AMD Options Chain 502.02 Put 425.00 9/18 No 0.38 0.43 0.39 +0.21 +116.67% 558 1,979 0.63 -0.01 11 61 None
CLOV Options Chain 4.82 Call 5.00 9/18 No 0.10 0.11 0.11 +0.04 +57.15% 558 2,329 0.68 0.41 8 28 None
AMZN Options Chain 256.70 Call 280.00 9/18 No 0.04 0.05 0.05 -0.05 -50.00% 558 39,193 0.31 0.02 9 61 None
CRWV Options Chain 88.99 Call 87.50 9/18 No 1.71 1.78 1.75 -2.30 -56.79% 558 834 0.84 0.36 3 21 None
BE Options Chain 275.75 Call 250.00 9/18 No 13.65 14.35 14.15 -13.75 -49.29% 557 21,038 0.74 0.84 5 15 None
CLBR Options Chain 17.00 Call 22.50 7/18 No 1.30 1.65 1.60 0.00 0.00% 556 2,355 4.93 0.35 3 18 None
ADBE Options Chain 252.23 Call 270.00 9/18 No 2.92 3.45 3.20 +2.05 +178.27% 555 1,699 0.44 0.14 9 54 None
CEG Options Chain 284.75 Call 300.00 9/18 No 0.20 0.50 0.26 -1.25 -82.79% 554 1,823 0.57 0.05 8 66 None
AAL Options Chain 13.03 Call 13.00 10/02 No 0.40 0.47 0.47 -0.09 -16.08% 552 1,929 0.45 0.53 6 38 None
CRWV Options Chain 88.99 Put 83.00 9/18 No 2.31 2.37 2.31 +1.28 +124.28% 551 481 0.83 -0.41 3 21 None
DKNG Options Chain 24.70 Call 30.00 9/18 No 0.00 0.02 0.02 +0.01 +100.00% 550 15,599 0.87 0.00 5 44 None
BKNG Options Chain 173.92 Call 160.00 9/18 No 16.20 21.30 19.16 +5.16 +36.86% 550 1,452 0.98 0.99 12 65 None
DELL Options Chain 567.29 Put 560.00 9/18 No 34.10 35.45 32.00 +16.20 +102.54% 549 916 0.74 -0.73 13 59 None
GSRT Options Chain 16.25 Call 10.00 10/17 No 5.00 6.00 5.80 +1.00 +20.84% 549 7,670 0.00 0.91 3 18 None
CIFR Options Chain 16.85 Call 20.00 9/18 No 0.08 0.09 0.08 -0.07 -46.67% 546 34,780 1.37 0.08 5 39 None
BMNR Options Chain 25.03 Put 24.00 9/18 No 0.44 0.49 0.46 -0.10 -17.86% 545 3,203 0.75 -0.31 11 32 None
AMZN Options Chain 256.70 Put 237.50 9/18 No 0.27 0.29 0.28 +0.08 +40.00% 544 4,363 0.34 -0.05 9 61 None
APA Options Chain 44.73 Call 45.00 10/16 No 3.15 3.35 3.25 +0.88 +37.14% 544 10,449 0.44 0.52 10 61 None
DELL Options Chain 567.29 Put 460.00 9/18 No 0.37 0.73 0.51 +0.21 +70.00% 543 3,576 0.79 -0.04 13 59 None
CRWV Options Chain 88.99 Put 85.00 9/18 No 3.20 3.40 3.35 +1.72 +105.53% 543 11,858 0.84 -0.51 3 21 None
ASTS Options Chain 59.86 Put 50.00 9/18 No 0.05 0.09 0.08 -0.01 -11.12% 542 6,302 0.73 -0.02 4 42 None
AMD Options Chain 502.02 Call 530.00 9/18 No 1.34 1.42 1.36 -6.64 -83.00% 542 8,018 0.48 0.36 11 61 None
CCL Options Chain 22.77 Call 22.00 10/16 Yes 1.53 1.54 1.54 -0.19 -10.99% 538 194 0.44 0.64 12 63 None
COIN Options Chain 175.00 Put 160.00 9/18 No 0.30 0.37 0.30 -0.79 -72.48% 537 12,106 0.91 -0.06 7 55 None
AVGO Options Chain 361.99 Call 360.00 9/16 No 0.76 0.85 0.92 -5.38 -85.40% 534 193 0.31 0.57 14 67 None
APLD Options Chain 26.42 Call 27.00 9/18 No 0.32 0.35 0.30 -0.42 -58.34% 534 1,723 0.64 0.42 3 19 None
AMZN Options Chain 256.70 Call 252.50 9/18 No 4.05 4.25 3.99 -2.71 -40.45% 533 1,617 0.28 0.69 9 61 None
DELL Options Chain 567.29 Put 510.00 9/18 No 7.30 7.60 7.50 +4.95 +194.12% 533 1,053 0.73 -0.28 13 59 None
VRT Options Chain 256.80 Call 300.00 9/18 No 0.02 0.08 0.03 -0.22 -88.00% 532 2,207 0.58 0.02 10 57 None
BLDE Options Chain 4.73 Call 5.00 11/21 No 0.50 0.70 0.66 +0.07 +11.87% 532 8,043 0.81 0.51 10 32 None
AAPL Options Chain 332.55 Call 340.00 10/02 No 4.30 4.60 4.55 +0.01 +0.22% 531 5,121 0.23 0.36 9 65 None
ARM Options Chain 264.95 Call 310.00 9/18 No 0.16 0.21 0.18 -0.69 -79.31% 530 6,995 0.76 0.07 3 22 None
AMD Options Chain 502.02 Put 475.00 9/18 No 7.65 7.90 7.75 +5.70 +278.05% 530 1,534 0.51 -0.12 11 61 None
CRWV Options Chain 88.99 Put 84.00 9/18 No 2.77 2.86 2.81 +1.53 +119.54% 530 1,241 0.83 -0.46 3 21 None
WMT Options Chain 105.87 Call 115.00 9/18 No 0.05 0.07 0.07 +0.03 +75.00% 529 12,057 0.26 0.02 8 55 None
ZS Options Chain 164.54 Call 170.00 9/18 No 7.70 9.00 8.30 +6.00 +260.87% 527 1,779 0.48 0.32 2 55 None
CIFR Options Chain 16.85 Call 15.00 10/16 No 2.51 2.64 2.52 -0.53 -17.38% 527 3,663 0.98 0.65 5 39 None
CORZ Options Chain 17.93 Call 21.00 11/20 Yes 1.00 1.28 1.21 -0.23 -15.98% 526 16,199 0.77 0.35 5 29 None
CRWV Options Chain 88.99 Call 90.00 9/25 No 2.28 2.36 2.33 -1.97 -45.82% 524 650 0.76 0.34 3 21 None
CRWV Options Chain 88.99 Call 85.00 10/23 No 8.00 8.55 8.25 -4.18 -33.63% 520 529 0.75 0.55 3 21 None
CSCO Options Chain 112.13 Call 112.00 9/18 No 0.94 1.09 1.04 -0.76 -42.23% 519 2,108 0.33 0.36 11 64 None
CRWD Options Chain 206.74 Call 225.00 10/16 No 18.25 18.85 18.25 +11.92 +188.31% 519 1,435 0.56 0.56 8 50 None
CRWV Options Chain 88.99 Call 85.00 11/20 No 11.65 12.00 11.90 -2.85 -19.33% 518 3,626 0.81 0.57 3 21 None