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
DPRO Options Chain 4.46 Call 6.00 10/16 No 0.60 0.65 0.63 +0.53 +530.00% 74,161 2,070 1.11 0.43 8 23 None
NVDA Options Chain 217.55 Call 220.00 9/02 No 2.50 2.53 2.54 +0.34 +15.46% 32,124 7,989 0.35 0.49 13 58 None
NVDA Options Chain 217.55 Call 230.00 9/04 No 0.61 0.62 0.61 -0.08 -11.60% 31,634 50,174 0.37 0.13 13 58 None
NVDA Options Chain 217.55 Call 225.00 9/04 No 1.55 1.57 1.56 +0.10 +6.85% 28,871 41,863 0.35 0.28 13 58 None
TSLA Options Chain 348.19 Call 352.50 9/04 No 16.45 16.65 16.42 +10.82 +193.22% 26,131 4,240 0.48 0.73 8 57 None
SPCX Options Chain 141.50 Call 155.00 9/04 No 0.46 0.47 0.47 +0.05 +11.91% 24,421 8,356 0.60 0.11 5 35 None
TSLA Options Chain 348.19 Call 365.00 9/02 No 6.15 6.30 6.30 +5.35 +563.16% 23,874 1,471 0.48 0.46 8 57 None
TSLA Options Chain 348.19 Call 370.00 9/02 No 3.95 4.00 3.96 +3.41 +620.00% 22,460 2,005 0.49 0.32 8 57 None
SPCX Options Chain 141.50 Call 145.00 9/04 No 2.55 2.58 2.58 +0.37 +16.75% 22,453 28,308 0.56 0.42 5 35 None
NIO Options Chain 4.37 Call 4.00 9/18 Yes 0.45 0.46 0.45 -0.01 -2.18% 22,194 20,660 0.68 0.74 8 -11 None
TSLA Options Chain 348.19 Call 360.00 9/02 No 9.10 9.30 9.20 +7.50 +441.18% 21,813 3,402 0.48 0.61 8 57 None
SPCX Options Chain 141.50 Call 150.00 9/04 No 1.11 1.13 1.11 +0.13 +13.27% 21,763 20,920 0.58 0.23 5 35 None
PCG Options Chain 16.60 Call 16.00 12/18 Yes 0.35 0.36 0.36 -1.49 -80.55% 20,169 226 0.38 0.24 9 50 None
NVDA Options Chain 217.55 Call 220.00 9/04 No 3.50 3.55 3.53 +0.56 +18.86% 19,893 26,130 0.35 0.50 13 58 None
TSLA Options Chain 348.19 Call 360.00 9/04 No 11.25 11.45 11.35 +8.35 +278.34% 19,083 14,200 0.48 0.59 8 57 None
NVDA Options Chain 217.55 Call 222.50 9/04 No 2.38 2.40 2.40 +0.30 +14.29% 18,921 18,489 0.35 0.39 13 58 None
PCG Options Chain 16.60 Call 17.00 12/18 Yes 0.23 0.25 0.25 -1.00 -80.00% 18,360 24,041 0.39 0.17 9 50 None
TSLA Options Chain 348.19 Put 360.00 9/02 No 2.84 2.87 2.80 -11.35 -80.22% 17,183 394 0.48 -0.39 8 57 None
NVDA Options Chain 217.55 Call 222.50 9/02 No 1.45 1.47 1.46 +0.06 +4.29% 16,166 4,915 0.35 0.32 13 58 None
GME Options Chain 17.87 Call 19.00 9/04 No 0.16 0.17 0.16 +0.07 +77.78% 15,844 11,633 0.52 0.39 15 41 None
NIO Options Chain 4.37 Call 5.00 9/04 Yes 0.05 0.06 0.05 +0.01 +25.00% 15,541 21,066 1.32 0.17 8 -11 None
NVDA Options Chain 217.55 Call 225.00 9/02 No 0.77 0.78 0.78 -0.08 -9.31% 15,213 19,911 0.36 0.19 13 58 None
TSLA Options Chain 348.19 Call 362.50 9/02 No 7.55 7.70 7.46 +6.13 +460.91% 14,681 1,632 0.48 0.54 8 57 None
TSLA Options Chain 348.19 Call 400.00 9/04 No 0.68 0.69 0.69 +0.53 +331.25% 14,235 6,792 0.56 0.07 8 57 None
INTC Options Chain 89.47 Call 95.00 9/04 No 0.61 0.64 0.64 -0.18 -21.96% 14,195 6,582 0.61 0.18 6 54 None
TSLA Options Chain 348.19 Call 370.00 9/04 No 6.10 6.25 6.20 +4.98 +408.20% 14,144 12,621 0.49 0.37 8 57 None
TSLA Options Chain 348.19 Put 365.00 9/02 No 4.80 4.90 4.85 -12.98 -72.80% 14,073 101 0.48 -0.54 8 57 None
NVDA Options Chain 217.55 Call 235.00 9/04 No 0.24 0.25 0.25 -0.11 -30.56% 13,916 80,528 0.39 0.06 13 58 None
PFE Options Chain 27.96 Call 28.50 9/04 No 0.21 0.22 0.22 +0.11 +100.00% 13,787 2,597 0.24 0.36 8 58 None
PCG Options Chain 16.60 Call 16.00 9/18 No 0.08 0.11 0.09 -1.04 -92.04% 13,753 2,953 0.57 0.12 9 50 None
NVDA Options Chain 217.55 Call 227.50 9/04 No 0.98 1.00 0.98 -0.02 -2.00% 13,380 20,922 0.36 0.20 13 58 None
NVDA Options Chain 217.55 Call 232.50 9/04 No 0.38 0.39 0.39 -0.11 -22.00% 13,229 36,797 0.38 0.09 13 58 None
TSLA Options Chain 348.19 Call 365.00 9/04 No 8.40 8.60 8.57 +6.63 +341.76% 12,947 5,788 0.48 0.48 8 57 None
AAPL Options Chain 319.70 Call 317.50 9/02 No 1.03 1.06 1.05 -3.35 -76.14% 12,638 4,966 0.23 0.31 9 65 None
TSLA Options Chain 348.19 Call 355.00 9/02 No 12.80 13.00 13.00 +10.10 +348.28% 12,591 1,885 0.47 0.74 8 57 None
LITX Options Chain 30.53 Call 41.00 10/16 No 3.30 3.60 3.40 -0.66 -16.26% 12,512 5 1.48 0.39 3 19 None
PCG Options Chain 16.60 Call 14.00 9/18 No 0.29 0.35 0.35 -2.03 -85.30% 12,122 72 0.46 0.35 9 50 None
TSLA Options Chain 348.19 Put 355.00 9/02 No 1.55 1.57 1.54 -7.36 -82.70% 11,882 1,938 0.48 -0.26 8 57 None
NVDA Options Chain 217.55 Put 217.50 9/02 No 1.20 1.22 1.20 -1.99 -62.39% 11,876 2,267 0.35 -0.36 13 58 None
NVDA Options Chain 217.55 Call 217.50 9/02 No 3.95 4.05 4.00 +0.70 +21.22% 11,793 3,212 0.35 0.64 13 58 None
GPRO Options Chain 0.60 Call 1.00 9/18 No 0.05 0.10 0.10 +0.09 +900.00% 11,743 2,733 2.47 0.34 9 16 None
PLTR Options Chain 185.42 Call 200.00 9/04 No 0.40 0.42 0.41 -0.28 -40.58% 11,683 5,983 0.50 0.09 11 51 None
PBR Options Chain 18.53 Call 20.00 10/16 No 0.70 0.73 0.76 +0.21 +38.19% 11,641 14,140 0.40 0.41 13 51 None
HIMS Options Chain 28.84 Call 30.00 9/04 No 0.71 0.72 0.72 +0.19 +35.85% 11,568 3,434 0.76 0.45 6 39 None
TSLA Options Chain 348.19 Call 390.00 9/04 No 1.41 1.43 1.44 +1.19 +476.00% 11,353 4,537 0.52 0.12 8 57 None
XPEV Options Chain 11.53 Put 10.00 9/18 No 0.06 0.07 0.05 -0.01 -16.67% 11,261 867 0.50 -0.10 12 41 None
PBR Options Chain 18.53 Call 20.00 9/18 No 0.21 0.23 0.21 +0.09 +75.00% 11,235 57,855 0.33 0.28 13 51 None
NKE Options Chain 39.55 Call 40.00 9/04 No 0.18 0.19 0.18 -0.16 -47.06% 11,008 13,320 0.36 0.22 14 59 None
NVDA Options Chain 217.55 Put 215.00 9/02 No 0.59 0.60 0.59 -1.51 -71.91% 10,993 3,291 0.35 -0.25 13 58 None
LI Options Chain 12.23 Put 10.50 9/25 No 0.07 0.09 0.07 -0.05 -41.67% 10,847 17 0.51 -0.10 11 38 None
TSLA Options Chain 348.19 Put 355.00 9/04 No 3.10 3.20 3.11 -7.34 -70.24% 10,818 2,817 0.48 -0.31 8 57 None
TSLA Options Chain 348.19 Put 350.00 9/04 No 1.98 2.02 1.96 -5.66 -74.28% 10,742 3,279 0.48 -0.23 8 57 None
NOK Options Chain 10.18 Call 10.50 9/04 No 0.13 0.15 0.15 -0.04 -21.06% 10,617 6,835 0.67 0.31 11 45 None
NKE Options Chain 39.55 Call 41.00 9/18 No 0.36 0.40 0.38 -0.14 -26.93% 10,459 1,624 0.33 0.25 14 59 None
PCG Options Chain 16.60 Call 14.00 12/18 Yes 0.86 0.87 0.84 -2.26 -72.91% 10,380 68 0.37 0.46 9 50 None
MSTR Options Chain 127.86 Call 135.00 9/04 No 2.90 2.95 2.96 +0.80 +37.04% 10,347 11,721 0.79 0.36 4 53 None
TSLA Options Chain 348.19 Put 350.00 9/02 No 0.82 0.83 0.82 -5.18 -86.34% 10,339 806 0.48 -0.17 8 57 None
TSLA Options Chain 348.19 Call 375.00 9/02 No 2.40 2.44 2.45 +2.16 +744.83% 10,288 1,185 0.50 0.21 8 57 None
NOW Options Chain 143.21 Call 150.00 9/04 No 2.59 2.66 2.65 +0.60 +29.27% 10,281 2,812 0.60 0.42 9 54 None
SOFI Options Chain 18.06 Put 17.50 9/04 No 0.21 0.22 0.21 0.00 0.00% 10,258 6,576 0.51 -0.34 10 50 None
NVDA Options Chain 217.55 Call 225.00 9/18 No 4.10 4.15 4.12 +0.39 +10.46% 10,249 48,567 0.31 0.38 13 58 None
SPCX Options Chain 141.50 Call 157.50 9/04 No 0.29 0.31 0.30 +0.01 +3.45% 10,208 2,629 0.61 0.08 5 35 None
CVX Options Chain 204.35 Call 230.00 11/20 No 2.61 2.82 2.73 +0.48 +21.34% 10,180 1,148 0.27 0.20 11 69 None
COP Options Chain 129.95 Call 150.00 11/20 No 2.08 2.22 2.16 +0.08 +3.85% 10,159 648 0.31 0.22 10 70 None
PCG Options Chain 16.60 Call 18.00 9/18 No 0.03 0.06 0.03 -0.33 -91.67% 10,134 79,962 0.69 0.03 9 50 None
NKE Options Chain 39.55 Call 47.50 10/16 Yes 0.35 0.36 0.36 -0.07 -16.28% 10,100 17,057 0.45 0.12 14 59 None
GPRO Options Chain 0.60 Call 2.00 10/16 No 0.05 0.10 0.10 +0.04 +66.67% 10,082 3,076 2.36 0.15 9 16 None
WBD Options Chain 28.77 Put 25.00 11/20 No 0.29 0.36 0.32 +0.04 +14.29% 10,066 921 0.30 -0.12 3 19 None
WMB Options Chain 73.73 Put 67.00 10/09 No 0.40 0.60 0.50 % 10,063 0 0.29 -0.10 8 63 None
PCG Options Chain 16.60 Put 11.00 12/18 Yes 0.19 0.28 0.25 +0.10 +66.67% 10,027 74 0.40 -0.15 9 50 None
FCX Options Chain 76.45 Call 90.00 11/20 Yes 2.63 2.75 2.66 -0.64 -19.40% 10,026 1,835 0.50 0.27 11 63 None
NIO Options Chain 4.37 Call 4.50 9/04 Yes 0.15 0.16 0.15 +0.02 +15.39% 9,994 13,043 1.20 0.41 8 -11 None
SOFI Options Chain 18.06 Call 18.00 9/04 No 0.34 0.36 0.36 -0.13 -26.54% 9,981 5,773 0.51 0.46 10 50 None
AMZN Options Chain 266.43 Call 262.50 9/02 No 1.57 1.61 1.60 -4.15 -72.18% 9,827 446 0.28 0.40 9 61 None
WMT Options Chain 103.09 Call 105.00 9/04 No 0.85 0.88 0.87 +0.41 +89.13% 9,791 5,608 0.24 0.46 8 56 None
NVDA Options Chain 217.55 Put 210.00 9/04 No 0.49 0.50 0.49 -0.77 -61.12% 9,731 14,417 0.38 -0.13 13 58 None
GOOGL Options Chain 346.59 Call 347.50 9/04 No 1.23 1.28 1.27 -3.08 -70.81% 9,639 2,819 0.29 0.20 11 65 None
TSLA Options Chain 348.19 Call 380.00 9/04 No 3.00 3.10 3.10 +2.59 +507.85% 9,519 5,384 0.50 0.21 8 57 None
PLTR Options Chain 185.42 Call 197.50 9/04 No 0.61 0.63 0.63 -0.35 -35.72% 9,352 6,720 0.49 0.13 11 51 None
AMZN Options Chain 266.43 Call 265.00 9/04 No 1.73 1.76 1.75 -3.10 -63.92% 9,326 5,961 0.29 0.33 9 61 None
DKS Options Chain 135.09 Call 145.00 9/18 No 1.40 1.65 1.55 -0.05 -3.13% 9,250 12,331 0.39 0.24 11 66 None
NVDA Options Chain 217.55 Call 230.00 9/02 No 0.19 0.20 0.20 -0.15 -42.86% 9,249 10,256 0.39 0.06 13 58 None
AMZN Options Chain 266.43 Call 270.00 9/04 No 0.65 0.67 0.65 -1.92 -74.71% 9,234 12,605 0.30 0.15 9 61 None
TSLA Options Chain 348.19 Call 350.00 9/02 No 17.00 17.45 16.70 +11.88 +246.48% 9,228 2,150 0.48 0.83 8 57 None
SOFI Options Chain 18.06 Call 18.50 9/04 No 0.17 0.18 0.17 -0.11 -39.29% 9,176 14,769 0.51 0.27 10 50 None
AAPL Options Chain 319.70 Call 320.00 9/04 No 1.17 1.24 1.26 -2.54 -66.85% 9,172 12,934 0.24 0.27 9 65 None
XE Options Chain 17.22 Call 29.00 9/04 No 0.05 0.10 0.05 % 9,142 0 2.37 0.00 3 18 None
NIO Options Chain 4.37 Put 4.00 9/04 Yes 0.06 0.07 0.06 +0.01 +20.00% 9,106 3,242 1.07 -0.21 8 -11 None
VALE Options Chain 15.03 Call 15.00 9/18 No 0.51 0.55 0.53 +0.08 +17.78% 9,082 40,546 0.32 0.58 7 58 None
VALE Options Chain 15.03 Put 13.00 9/18 No 0.02 0.03 0.03 0.00 0.00% 9,032 22,683 0.41 -0.04 7 58 None
PCG Options Chain 16.60 Call 14.00 9/04 No 0.21 0.22 0.22 -3.71 -94.41% 8,988 2 0.73 0.31 9 50 None
TSLA Options Chain 348.19 Call 400.00 9/11 No 1.95 2.00 2.02 +1.49 +281.14% 8,945 6,695 0.44 0.13 8 57 None
AMZN Options Chain 266.43 Call 262.50 9/04 No 2.65 2.70 2.62 -3.78 -59.07% 8,847 2,834 0.29 0.44 9 61 None
AMZN Options Chain 266.43 Call 260.00 9/02 No 2.77 2.82 2.82 -4.78 -62.90% 8,810 1,304 0.28 0.58 9 61 None
AAPL Options Chain 319.70 Call 315.00 9/04 No 2.90 3.00 2.99 -3.87 -56.42% 8,798 5,403 0.24 0.50 9 65 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
GME Options Chain 17.87 Call 20.00 9/04 No 0.07 0.08 0.05 -0.01 -16.67% 8,770 8,802 0.64 0.21 15 41 None
AAPL Options Chain 319.70 Call 320.00 9/02 No 0.50 0.52 0.51 -2.46 -82.83% 8,767 1,760 0.24 0.18 9 65 None
IREN Options Chain 35.45 Call 39.00 9/04 No 0.49 0.51 0.49 +0.03 +6.53% 8,670 605 0.87 0.25 11 44 None
SPCX Options Chain 141.50 Call 143.00 9/04 No 3.40 3.50 3.45 +0.50 +16.95% 8,655 2,373 0.56 0.51 5 35 None
ASTS Options Chain 58.05 Call 65.00 10/16 No 3.45 3.65 3.50 -0.40 -10.26% 8,643 9,449 0.74 0.39 4 42 None
TSLA Options Chain 348.19 Call 375.00 9/04 No 4.35 4.40 4.40 +3.61 +456.97% 8,641 5,864 0.49 0.28 8 57 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
TSLA Options Chain 348.19 Put 362.50 9/02 No 3.70 3.80 3.70 -12.30 -76.88% 8,327 140 0.48 -0.46 8 57 None
AMC Options Chain 2.59 Call 3.00 9/04 No 0.02 0.03 0.03 0.00 0.00% 8,160 11,237 1.13 0.10 7 30 None
TSLA Options Chain 348.19 Put 357.50 9/02 No 2.11 2.14 2.08 -10.37 -83.30% 8,094 293 0.48 -0.32 8 57 None
KEEL Options Chain 3.22 Call 4.00 10/09 No 0.14 0.20 0.16 % 8,068 0 1.07 0.31 6 34 None
TSLA Options Chain 348.19 Call 372.50 9/02 No 3.05 3.15 3.05 +2.66 +682.06% 8,040 676 0.49 0.26 8 57 None
MSFT Options Chain 513.53 Call 525.00 9/18 No 5.35 5.65 5.46 -1.82 -25.00% 7,999 29,998 0.23 0.32 14 72 None
AAPL Options Chain 319.70 Call 317.50 9/04 No 1.92 1.98 1.95 -3.30 -62.86% 7,908 3,675 0.24 0.37 9 65 None
CIFR Options Chain 15.17 Call 17.00 9/04 No 0.11 0.13 0.11 -0.09 -45.00% 7,876 6,915 1.08 0.14 5 39 None
MARA Options Chain 10.67 Call 11.00 9/04 No 0.24 0.25 0.24 -0.09 -27.28% 7,819 23,854 0.91 0.32 5 40 None
F Options Chain 13.88 Call 14.00 9/04 No 0.16 0.17 0.16 +0.01 +6.67% 7,777 9,300 0.30 0.51 9 48 None
TSLA Options Chain 348.19 Call 367.50 9/02 No 4.90 5.05 5.00 +4.29 +604.23% 7,756 769 0.48 0.39 8 57 None
PCG Options Chain 16.60 Call 17.00 9/18 No 0.01 0.09 0.04 -0.70 -94.60% 7,752 28,558 0.61 0.06 9 50 None
AMZN Options Chain 266.43 Call 285.00 10/02 No 1.86 1.98 1.92 -1.58 -45.15% 7,669 7,689 0.29 0.18 9 61 None
BAC Options Chain 62.32 Put 60.00 9/18 No 0.42 0.45 0.43 -0.01 -2.28% 7,648 18,879 0.22 -0.23 9 65 None
INTC Options Chain 89.47 Call 90.00 9/04 No 2.08 2.15 2.13 -0.17 -7.40% 7,640 13,162 0.57 0.46 6 54 None
PCG Options Chain 16.60 Call 15.00 9/18 No 0.12 0.20 0.13 -1.91 -93.63% 7,557 890 0.49 0.20 9 50 None
IREN Options Chain 35.45 Call 40.00 9/04 No 0.32 0.34 0.32 +0.01 +3.23% 7,545 6,327 0.89 0.18 11 44 None
AMZN Options Chain 266.43 Call 265.00 9/02 No 0.83 0.85 0.77 -3.25 -80.85% 7,543 5,763 0.28 0.25 9 61 None
GPRO Options Chain 0.60 Call 1.00 10/16 No 0.15 0.20 0.17 +0.13 +325.00% 7,516 4,416 2.06 0.45 9 16 None
TSLA Options Chain 348.19 Call 350.00 9/04 No 18.45 18.65 18.65 +12.09 +184.30% 7,511 6,864 0.48 0.77 8 57 None
SNAP Options Chain 5.43 Call 5.50 9/04 No 0.17 0.18 0.18 +0.06 +50.00% 7,414 8,740 0.62 0.46 8 31 None
WBD Options Chain 28.77 Put 25.00 10/16 No 0.20 0.25 0.20 +0.03 +17.65% 7,385 175,269 0.37 -0.06 3 19 None
NVDA Options Chain 217.55 Put 220.00 9/04 No 3.05 3.15 3.10 -2.15 -40.96% 7,330 14,900 0.35 -0.50 13 58 None
PLTR Options Chain 185.42 Call 190.00 9/04 No 2.19 2.23 2.20 -0.67 -23.35% 7,253 19,300 0.48 0.34 11 51 None
NVDA Options Chain 217.55 Call 217.50 9/04 No 4.95 5.00 4.95 +0.80 +19.28% 7,171 4,341 0.35 0.62 13 58 None
TSLA Options Chain 348.19 Call 400.00 9/18 No 3.65 3.75 3.65 +2.40 +192.00% 7,169 23,616 0.43 0.19 8 57 None
SPCX Options Chain 141.50 Call 142.00 9/04 No 3.90 4.05 3.97 +0.52 +15.08% 7,136 5,298 0.56 0.56 5 35 None
TSLA Options Chain 348.19 Call 355.00 9/04 No 14.60 14.80 14.94 +10.44 +232.00% 7,129 4,198 0.48 0.69 8 57 None
SOFI Options Chain 18.06 Put 17.00 9/04 No 0.09 0.10 0.09 0.00 0.00% 7,129 6,453 0.54 -0.20 10 50 None
GOOG Options Chain 342.43 Call 350.00 9/18 No 2.85 2.90 2.88 -2.95 -50.60% 7,107 12,963 0.27 0.24 15 73 None
TSLA Options Chain 348.19 Put 365.00 9/04 No 6.90 7.00 6.90 -10.85 -61.13% 7,037 454 0.48 -0.52 8 57 None
AMC Options Chain 2.59 Call 3.00 9/11 No 0.05 0.06 0.05 -0.01 -16.67% 6,998 6,583 0.93 0.21 7 30 None
ONDS Options Chain 7.90 Put 7.50 9/04 No 0.12 0.13 0.13 +0.02 +18.19% 6,965 2,704 0.70 -0.34 9 38 None
CVNA Options Chain 74.29 Call 86.00 9/11 No 0.06 0.19 0.15 -0.19 -55.89% 6,938 2 0.54 0.06 8 50 None
NFLX Options Chain 81.72 Call 82.00 9/04 No 0.96 0.97 0.97 -0.23 -19.17% 6,854 4,945 0.33 0.47 6 56 None
CRWD Options Chain 217.60 Call 240.00 9/04 No 2.30 2.38 2.38 +1.36 +133.34% 6,849 4,082 0.68 0.23 8 50 None
AAPL Options Chain 319.70 Call 325.00 9/04 No 0.42 0.44 0.43 -1.36 -75.98% 6,834 11,558 0.25 0.12 9 65 None
SOFI Options Chain 18.06 Call 19.00 9/04 No 0.08 0.09 0.09 -0.08 -47.06% 6,831 21,680 0.52 0.16 10 50 None
NVDA Options Chain 217.55 Call 230.00 9/11 No 1.48 1.50 1.49 -0.01 -0.67% 6,810 15,465 0.31 0.22 13 58 None
ASST Options Chain 23.47 Call 28.00 9/18 No 0.59 0.73 0.67 +0.25 +59.53% 6,782 148 0.91 0.23 8 29 None
GPRO Options Chain 0.60 Call 1.50 10/16 No 0.10 0.15 0.15 +0.14 +1,400.00% 6,770 5,052 2.24 0.25 9 16 None
NVDA Options Chain 217.55 Put 217.50 9/04 No 2.05 2.07 2.05 -1.85 -47.44% 6,721 3,832 0.35 -0.38 13 58 None
NVDA Options Chain 217.55 Put 215.00 9/04 No 1.29 1.31 1.31 -1.42 -52.02% 6,670 13,167 0.36 -0.26 13 58 None
TSLA Options Chain 348.19 Put 360.00 9/04 No 4.75 4.85 4.70 -9.20 -66.19% 6,635 836 0.48 -0.41 8 57 None
AMZN Options Chain 266.43 Put 267.50 9/02 No 6.80 7.05 6.95 +3.29 +89.90% 6,564 118 0.27 -0.86 9 61 None
NVDA Options Chain 217.55 Call 230.00 9/18 No 2.53 2.57 2.54 +0.13 +5.40% 6,551 58,322 0.31 0.27 13 58 None
MSTR Options Chain 127.86 Call 130.00 9/04 No 4.95 5.05 4.97 +1.28 +34.69% 6,540 13,573 0.76 0.53 4 53 None
AAPL Options Chain 319.70 Put 315.00 9/02 No 2.59 2.70 2.64 +1.40 +112.91% 6,475 948 0.23 -0.52 9 65 None
INTC Options Chain 89.47 Call 91.00 9/04 No 1.66 1.73 1.70 -0.23 -11.92% 6,444 6,266 0.58 0.39 6 54 None
TSLA Options Chain 348.19 Call 357.50 9/02 No 10.90 11.05 11.52 +9.27 +412.00% 6,394 827 0.47 0.68 8 57 None
IREN Options Chain 35.45 Call 43.00 9/04 No 0.08 0.10 0.09 -0.02 -18.19% 6,394 1,942 0.97 0.07 11 44 None
NVDA Options Chain 217.55 Call 240.00 9/04 No 0.11 0.12 0.12 -0.09 -42.86% 6,357 47,364 0.43 0.03 13 58 None
MSTR Options Chain 127.86 Call 140.00 9/04 No 1.67 1.70 1.69 +0.45 +36.29% 6,330 24,491 0.83 0.22 4 53 None
TSLA Options Chain 348.19 Call 390.00 9/09 No 2.47 2.55 2.59 +2.03 +362.50% 6,329 133 0.43 0.16 8 57 None
AAPL Options Chain 319.70 Call 315.00 9/02 No 1.92 2.00 1.98 -4.12 -67.55% 6,301 428 0.23 0.48 9 65 None
ASTS Options Chain 58.05 Call 60.00 9/04 No 1.01 1.07 1.05 -0.41 -28.09% 6,271 801 0.74 0.35 4 42 None
TSLA Options Chain 348.19 Put 335.00 9/02 No 0.15 0.16 0.16 -0.98 -85.97% 6,239 2,617 0.56 -0.03 8 57 None
ASST Options Chain 23.47 Call 30.00 10/09 No 0.90 1.15 0.92 % 6,210 0 0.98 0.24 8 29 None
TSLA Options Chain 348.19 Put 340.00 9/04 No 0.74 0.76 0.76 -2.64 -77.65% 6,192 3,081 0.49 -0.11 8 57 None
TSLA Options Chain 348.19 Put 345.00 9/02 No 0.43 0.45 0.44 -3.16 -87.78% 6,185 1,400 0.50 -0.11 8 57 None
HAL Options Chain 36.18 Call 38.00 9/04 No 0.16 0.19 0.18 +0.04 +28.58% 6,175 622 0.41 0.21 10 48 None
PCG Options Chain 16.60 Put 16.00 9/18 No 2.65 2.78 2.66 +2.10 +375.00% 6,130 30,756 0.83 -0.88 9 50 None
CRWD Options Chain 217.60 Call 250.00 9/04 No 0.85 0.93 0.89 +0.51 +134.22% 6,116 3,022 0.70 0.10 8 50 None
PCG Options Chain 16.60 Call 15.00 12/18 Yes 0.54 0.56 0.56 -1.94 -77.60% 6,104 1,144 0.37 0.34 9 50 None
CCJ Options Chain 100.01 Put 80.00 10/02 No 0.12 0.48 0.50 -0.35 -41.18% 6,081 12,165 0.44 -0.05 12 55 None
TSLA Options Chain 348.19 Call 380.00 9/02 No 1.42 1.45 1.44 +1.27 +747.06% 6,030 1,009 0.51 0.14 8 57 None
RKT Options Chain 13.77 Call 14.00 9/18 No 0.36 0.39 0.37 -0.27 -42.19% 6,002 10,399 0.52 0.38 7 55 None
PG Options Chain 143.75 Call 150.00 9/04 No 0.08 0.09 0.09 +0.02 +28.58% 5,988 628 0.22 0.05 8 65 None
SOFI Options Chain 18.06 Call 20.00 9/04 No 0.02 0.03 0.03 -0.04 -57.15% 5,987 22,078 0.62 0.06 10 50 None
WBD Options Chain 28.77 Put 25.00 9/18 No 0.05 0.06 0.05 -0.01 -16.67% 5,972 37,401 0.38 -0.06 3 19 None
NKE Options Chain 39.55 Call 45.00 9/18 No 0.06 0.07 0.06 -0.02 -25.00% 5,967 111,167 0.39 0.04 14 59 None
SPCX Options Chain 141.50 Put 140.00 9/04 No 2.07 2.10 2.10 -0.76 -26.58% 5,959 6,087 0.56 -0.35 5 35 None
AAL Options Chain 13.64 Put 13.00 9/04 No 0.08 0.09 0.08 +0.01 +14.29% 5,939 4,674 0.44 -0.23 6 38 None
MU Options Chain 930.92 Call 1,000.00 9/04 No 5.40 5.70 5.60 -0.27 -4.60% 5,889 3,749 0.54 0.18 12 68 None
NVDA Options Chain 217.55 Put 220.00 9/02 No 2.21 2.24 2.23 -2.42 -52.05% 5,867 4,044 0.35 -0.51 13 58 None
BMNR Options Chain 23.70 Call 24.00 9/04 No 1.07 1.10 1.10 +0.24 +27.91% 5,844 5,068 0.82 0.57 11 32 None
WMT Options Chain 103.09 Call 106.00 9/04 No 0.50 0.52 0.51 +0.26 +104.00% 5,806 3,427 0.24 0.33 8 56 None
PLTR Options Chain 185.42 Put 185.00 9/04 No 3.40 3.50 3.42 -0.39 -10.24% 5,797 4,196 0.50 -0.46 11 51 None
XOM Options Chain 156.44 Call 195.00 10/02 No 0.06 0.21 0.21 -0.43 -67.19% 5,796 20 0.33 0.02 11 66 None
AAPL Options Chain 319.70 Put 310.00 9/02 No 0.76 0.80 0.78 +0.35 +81.40% 5,787 1,271 0.24 -0.21 9 65 None
GME Options Chain 17.87 Call 25.00 9/11 Yes 0.08 0.09 0.09 -0.02 -18.19% 5,750 4,897 1.05 0.01 15 41 None
MSFT Options Chain 513.53 Call 570.00 9/18 No 0.25 0.29 0.27 -0.25 -48.08% 5,730 27,395 0.24 0.02 14 72 None
BP Options Chain 42.15 Call 45.00 9/18 No 0.35 0.38 0.35 +0.10 +40.00% 5,706 8,781 0.31 0.22 12 58 None
AAPL Options Chain 319.70 Call 327.50 9/04 No 0.25 0.27 0.25 -0.94 -79.00% 5,696 2,860 0.25 0.07 9 65 None
NVDA Options Chain 217.55 Call 227.50 9/02 No 0.38 0.39 0.38 -0.18 -32.15% 5,650 4,783 0.37 0.11 13 58 None
ASTS Options Chain 58.05 Call 70.00 10/16 No 2.40 2.50 2.46 -0.28 -10.22% 5,638 12,988 0.75 0.29 4 42 None
BULL Options Chain 9.37 Call 10.00 9/04 No 0.09 0.10 0.10 0.00 0.00% 5,635 6,837 0.70 0.26 3 16 None
ONDS Options Chain 7.90 Call 8.50 9/04 No 0.04 0.05 0.05 -0.05 -50.00% 5,634 4,030 0.85 0.15 9 38 None
AAPL Options Chain 319.70 Call 322.50 9/02 No 0.22 0.25 0.25 -1.62 -86.64% 5,624 687 0.25 0.10 9 65 None
META Options Chain 578.02 Call 605.00 9/04 No 1.02 1.06 1.00 -1.70 -62.97% 5,613 2,029 0.40 0.10 14 74 None
PCG Options Chain 16.60 Put 13.00 9/04 No 0.17 0.25 0.25 % 5,590 0 0.70 -0.34 9 50 None
NVDA Options Chain 217.55 Call 220.00 9/18 No 6.30 6.40 6.35 +0.70 +12.39% 5,582 48,704 0.31 0.51 13 58 None
SPCX Options Chain 141.50 Call 160.00 9/04 No 0.19 0.20 0.20 -0.01 -4.77% 5,579 4,600 0.63 0.05 5 35 None
AMPX Options Chain 9.89 Put 10.00 9/18 No 0.75 0.90 0.87 +0.09 +11.54% 5,559 556 0.76 -0.54 3 16 None
NVDA Options Chain 217.55 Call 220.00 9/11 No 4.90 5.00 4.94 +0.54 +12.28% 5,556 10,902 0.31 0.50 13 58 None
PLTR Options Chain 185.42 Call 195.00 9/04 No 0.95 0.97 0.95 -0.45 -32.15% 5,472 13,689 0.49 0.18 11 51 None
AAL Options Chain 13.64 Call 14.00 9/04 No 0.06 0.07 0.06 -0.08 -57.15% 5,463 2,651 0.42 0.20 6 38 None
HOOD Options Chain 104.26 Put 100.00 9/04 No 1.14 1.18 1.16 -0.22 -15.95% 5,452 4,235 0.62 -0.30 12 54 None
CLOV Options Chain 4.27 Put 4.00 9/11 No 0.06 0.08 0.07 0.00 0.00% 5,451 233 0.50 -0.27 10 28 None
WBD Options Chain 28.77 Put 28.00 10/16 No 0.65 0.92 0.70 +0.10 +16.67% 5,431 50,751 0.21 -0.31 3 19 None
HOOD Options Chain 104.26 Put 95.00 9/04 No 0.27 0.31 0.29 -0.14 -32.56% 5,427 1,215 0.64 -0.10 12 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
GOOGL Options Chain 346.59 Call 340.00 9/04 No 3.40 3.55 3.45 -5.75 -62.50% 5,382 1,861 0.28 0.44 11 65 None
COIN Options Chain 178.50 Call 200.00 9/04 No 1.04 1.11 1.07 +0.11 +11.46% 5,377 10,657 0.75 0.13 7 55 None
NOW Options Chain 143.21 Call 190.00 10/16 No 1.57 1.66 1.62 +0.09 +5.89% 5,372 2,397 0.55 0.12 9 54 None
NVDA Options Chain 217.55 Put 185.00 9/04 No 0.05 0.06 0.06 -0.05 -45.46% 5,365 7,858 0.70 0.00 13 58 None
BMNR Options Chain 23.70 Put 23.00 9/04 No 0.26 0.28 0.28 -0.24 -46.16% 5,348 1,274 0.78 -0.25 11 32 None
AMZN Options Chain 266.43 Put 260.00 9/02 No 1.71 1.75 1.71 +0.76 +80.00% 5,336 921 0.28 -0.42 9 61 None
AAPL Options Chain 319.70 Put 317.50 9/04 No 4.90 5.05 5.09 +2.29 +81.79% 5,290 1,793 0.24 -0.63 9 65 None
TSLA Options Chain 348.19 Put 305.00 9/04 No 0.08 0.09 0.11 -0.04 -26.67% 5,271 2,240 0.69 0.00 8 57 None
NVDA Options Chain 217.55 Put 205.00 9/18 No 1.38 1.41 1.40 -0.81 -36.66% 5,230 19,141 0.34 -0.18 13 58 None
GOOGL Options Chain 346.59 Put 330.00 9/02 No 0.37 0.40 0.39 +0.11 +39.29% 5,220 294 0.28 -0.13 11 65 None
UBER Options Chain 78.82 Call 78.00 9/04 No 0.46 0.48 0.47 -1.47 -75.78% 5,194 1,189 0.38 0.27 11 62 None
MU Options Chain 930.92 Call 950.00 9/04 No 20.60 21.15 20.70 +2.25 +12.20% 5,188 2,535 0.54 0.49 12 68 None
TTWO Options Chain 235.39 Put 215.00 9/25 No 6.60 7.40 7.00 +4.08 +139.73% 5,182 5,263 0.42 -0.39 4 55 None
NVDA Options Chain 217.55 Put 210.00 9/11 No 1.35 1.37 1.36 -1.04 -43.34% 5,157 7,906 0.32 -0.19 13 58 None
SNAP Options Chain 5.43 Call 6.00 9/04 No 0.04 0.05 0.05 +0.01 +25.00% 5,153 10,872 0.81 0.10 8 31 None
TSLA Options Chain 348.19 Call 362.50 9/04 No 9.75 9.95 10.00 +7.57 +311.53% 5,143 3,356 0.48 0.54 8 57 None
META Options Chain 578.02 Call 615.00 9/04 No 0.48 0.55 0.52 -1.01 -66.02% 5,140 756 0.42 0.05 14 74 None
JBLU Options Chain 4.88 Put 4.00 10/16 No 0.14 0.16 0.15 +0.05 +50.00% 5,089 329 0.64 -0.22 8 25 None
TSLA Options Chain 348.19 Call 360.00 9/18 No 17.15 17.30 17.30 +9.30 +116.25% 5,088 6,054 0.41 0.57 8 57 None
SPCX Options Chain 141.50 Call 152.50 9/04 No 0.71 0.73 0.73 +0.10 +15.88% 5,070 4,805 0.59 0.16 5 35 None
RVLV Options Chain 22.91 Put 22.50 10/16 No 1.35 1.45 1.43 +0.16 +12.60% 5,056 1 0.47 -0.44 19 49 None
BTDR Options Chain 10.32 Call 14.00 10/09 No 0.35 0.50 0.41 % 5,055 0 1.01 0.23 8 28 None
OPEN Options Chain 3.29 Call 3.50 9/04 No 0.02 0.03 0.02 -0.04 -66.67% 5,047 6,740 0.83 0.16 5 31 None
NVDA Options Chain 217.55 Put 210.00 9/02 No 0.15 0.16 0.16 -0.63 -79.75% 5,046 3,386 0.39 -0.09 13 58 None
TSLA Options Chain 348.19 Put 367.50 9/02 No 6.10 6.20 6.05 -13.45 -68.98% 5,034 15 0.48 -0.61 8 57 None
TSLA Options Chain 348.19 Put 352.50 9/04 No 2.50 2.55 2.48 -6.37 -71.98% 5,033 1,095 0.48 -0.27 8 57 None
AAPL Options Chain 319.70 Put 312.50 9/02 No 1.47 1.53 1.50 +0.80 +114.29% 5,024 861 0.24 -0.34 9 65 None
ALLY Options Chain 42.18 Call 43.00 9/18 No 0.60 0.75 0.71 -0.03 -4.06% 5,019 7,602 0.28 0.39 15 77 None
IBM Options Chain 235.59 Call 275.00 11/20 Yes 5.05 5.35 5.10 -0.55 -9.74% 5,007 603 0.40 0.22 13 74 None
PL Options Chain 20.04 Call 40.00 9/18 Yes 0.10 0.15 0.14 -0.02 -12.50% 5,007 4,742 1.67 0.03 2 40 None
ALLY Options Chain 42.18 Call 42.00 9/18 No 1.00 1.25 1.12 -0.53 -32.13% 5,000 135 0.28 0.53 15 77 None
INTC Options Chain 89.47 Call 100.00 9/04 No 0.15 0.17 0.16 -0.11 -40.75% 4,997 11,776 0.66 0.06 6 54 None
INTC Options Chain 89.47 Call 92.00 9/02 No 0.66 0.68 0.72 -0.28 -28.00% 4,920 1,103 0.57 0.25 6 54 None
ONDS Options Chain 7.90 Call 8.00 9/04 No 0.13 0.14 0.13 -0.11 -45.84% 4,910 3,988 0.72 0.34 9 38 None
TSLA Options Chain 348.19 Put 362.50 9/04 No 5.75 5.85 5.85 -10.58 -64.40% 4,903 297 0.48 -0.46 8 57 None
AAPL Options Chain 319.70 Call 332.50 9/04 No 0.08 0.09 0.10 -0.38 -79.17% 4,888 2,016 0.26 0.03 9 65 None
F Options Chain 13.88 Put 14.00 9/04 No 0.20 0.21 0.21 -0.04 -16.00% 4,876 3,762 0.33 -0.49 9 48 None
RIVN Options Chain 16.07 Call 17.00 9/04 No 0.14 0.16 0.14 -0.03 -17.65% 4,862 8,145 0.63 0.26 6 37 None
F Options Chain 13.88 Call 14.50 9/04 No 0.03 0.04 0.03 -0.02 -40.00% 4,861 5,919 0.32 0.16 9 48 None
HOOD Options Chain 104.26 Call 103.00 9/04 No 3.10 3.30 3.16 -0.80 -20.21% 4,847 423 0.61 0.53 12 54 None
NKE Options Chain 39.55 Call 40.50 9/04 No 0.11 0.13 0.12 -0.10 -45.46% 4,793 2,546 0.38 0.14 14 59 None
NKE Options Chain 39.55 Call 39.50 9/04 No 0.29 0.30 0.29 -0.24 -45.29% 4,782 4,808 0.34 0.34 14 59 None
WMT Options Chain 103.09 Call 104.00 9/04 No 1.36 1.38 1.38 +0.63 +84.00% 4,771 4,351 0.23 0.61 8 56 None
NOW Options Chain 143.21 Put 140.00 11/20 Yes 11.25 11.75 11.28 -1.27 -10.12% 4,733 149 0.58 -0.36 9 54 None
SPCX Options Chain 141.50 Call 144.00 9/04 No 2.97 3.00 2.98 +0.41 +15.96% 4,724 2,173 0.56 0.47 5 35 None
GOOGL Options Chain 346.59 Put 335.00 9/04 No 2.46 2.52 2.45 +1.44 +142.58% 4,722 1,933 0.28 -0.36 11 65 None
BAC Options Chain 62.32 Call 64.00 9/04 No 0.06 0.07 0.06 -0.04 -40.00% 4,721 13,879 0.23 0.09 9 65 None
IREN Options Chain 35.45 Call 41.00 9/04 No 0.20 0.22 0.21 -0.02 -8.70% 4,719 2,492 0.92 0.13 11 44 None
NVDA Options Chain 217.55 Call 237.50 9/04 No 0.16 0.17 0.16 -0.10 -38.47% 4,671 28,541 0.41 0.04 13 58 None
NVDA Options Chain 217.55 Call 242.50 9/04 No 0.08 0.09 0.07 -0.10 -58.83% 4,668 16,960 0.45 0.02 13 58 None
TSLA Options Chain 348.19 Put 352.50 9/02 No 1.13 1.15 1.13 -6.02 -84.20% 4,668 621 0.48 -0.21 8 57 None
GME Options Chain 17.87 Call 18.50 9/04 No 0.30 0.34 0.31 +0.14 +82.36% 4,668 5,552 0.47 0.57 15 41 None
NVDA Options Chain 217.55 Put 212.50 9/02 No 0.28 0.29 0.29 -1.01 -77.70% 4,656 1,482 0.36 -0.16 13 58 None
SOFI Options Chain 18.06 Call 20.00 9/18 No 0.18 0.19 0.19 -0.06 -24.00% 4,655 48,189 0.51 0.18 10 50 None
BAC Options Chain 62.32 Call 63.00 9/04 No 0.19 0.20 0.19 -0.17 -47.23% 4,649 17,029 0.22 0.25 9 65 None
MSTR Options Chain 127.86 Call 132.00 9/04 No 4.00 4.10 4.05 +1.06 +35.46% 4,634 926 0.77 0.46 4 53 None
TTWO Options Chain 235.39 Put 190.00 10/16 No 2.10 2.55 2.40 +1.28 +114.29% 4,634 6 0.42 -0.14 4 55 None
TSLA Options Chain 348.19 Call 410.00 9/04 No 0.36 0.38 0.39 +0.28 +254.55% 4,617 1,792 0.60 0.04 8 57 None
NIO Options Chain 4.37 Call 5.50 9/04 Yes 0.01 0.02 0.02 0.00 0.00% 4,597 8,063 1.35 0.06 8 -11 None
NBIS Options Chain 208.64 Call 240.00 9/04 No 0.46 0.52 0.52 -0.77 -59.69% 4,559 4,322 0.92 0.06 3 22 None
MAIN Options Chain 58.55 Put 55.00 10/16 No 0.40 0.55 0.48 -0.11 -18.65% 4,555 106 0.22 -0.08 7 60 None
MAIN Options Chain 58.55 Put 60.00 10/16 No 2.25 2.50 2.20 -0.38 -14.73% 4,554 39 0.17 -0.62 7 60 None
UBER Options Chain 78.82 Put 75.00 9/04 No 0.76 0.80 0.80 +0.55 +220.00% 4,547 1,774 0.38 -0.36 11 62 None
CRWD Options Chain 217.60 Call 235.00 9/04 No 3.60 3.75 3.75 +2.10 +127.28% 4,546 3,324 0.68 0.32 8 50 None
MRVL Options Chain 216.62 Put 195.00 9/04 No 0.80 0.85 0.83 +0.01 +1.22% 4,529 1,331 0.65 -0.12 12 62 None
SPCX Options Chain 141.50 Put 135.00 9/04 No 0.82 0.84 0.84 -0.44 -34.38% 4,529 9,855 0.58 -0.17 5 35 None
MARA Options Chain 10.67 Call 10.50 9/04 No 0.45 0.46 0.45 -0.11 -19.65% 4,525 2,421 0.88 0.51 5 40 None
PCG Options Chain 16.60 Put 13.00 10/16 No 0.50 0.57 0.54 +0.46 +575.00% 4,520 1,895 0.38 -0.39 9 50 None
TSLA Options Chain 348.19 Call 385.00 9/04 No 2.07 2.11 2.12 +1.78 +523.53% 4,500 4,119 0.51 0.16 8 57 None
TSLA Options Chain 348.19 Call 395.00 9/04 No 0.96 0.99 1.00 +0.82 +455.56% 4,466 1,543 0.54 0.09 8 57 None
TSLA Options Chain 348.19 Put 370.00 9/02 No 7.55 7.70 7.60 -16.61 -68.61% 4,420 59 0.49 -0.68 8 57 None
NVDA Options Chain 217.55 Put 140.00 9/18 No 0.05 0.07 0.06 -0.02 -25.00% 4,411 47,714 0.80 0.00 13 58 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
TSLA Options Chain 348.19 Call 367.50 9/04 No 7.20 7.35 7.39 +5.74 +347.88% 4,370 806 0.48 0.43 8 57 None
GME Options Chain 17.87 Call 19.50 9/04 No 0.09 0.10 0.10 +0.02 +25.00% 4,341 1,778 0.57 0.27 15 41 None
IOVA Options Chain 8.03 Put 8.00 9/04 No 0.25 0.40 0.45 +0.10 +28.58% 4,322 331 0.86 -0.52 9 38 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
SOFI Options Chain 18.06 Call 17.50 9/04 No 0.62 0.64 0.62 -0.16 -20.52% 4,310 1,244 0.52 0.66 10 50 None
SOFI Options Chain 18.06 Call 19.50 9/04 No 0.04 0.05 0.04 -0.06 -60.00% 4,304 12,217 0.58 0.10 10 50 None
MARA Options Chain 10.67 Put 9.00 10/02 No 0.30 0.38 0.34 -0.01 -2.86% 4,270 7,253 0.80 -0.22 5 40 None
AAPL Options Chain 319.70 Call 330.00 9/04 No 0.14 0.15 0.15 -0.59 -79.73% 4,262 11,775 0.26 0.04 9 65 None
NOW Options Chain 143.21 Put 120.00 10/16 No 1.80 1.88 1.83 -0.44 -19.39% 4,251 6,951 0.55 -0.12 9 54 None
BURL Options Chain 272.95 Put 230.00 10/16 No 2.90 3.60 2.73 % 4,236 0 0.37 -0.16 8 63 None
SHOP Options Chain 152.90 Put 120.00 10/16 No 1.00 1.19 1.15 +0.34 +41.98% 4,236 1,114 0.47 -0.09 12 57 None
JD Options Chain 28.74 Call 33.00 9/18 No 0.03 0.04 0.03 -0.03 -50.00% 4,208 21,681 0.37 0.01 15 52 None
AMD Options Chain 465.58 Put 310.00 9/04 No 0.00 0.05 0.04 -0.01 -20.00% 4,185 4,268 1.39 0.00 11 61 None
IREN Options Chain 35.45 Put 33.00 9/04 No 0.20 0.22 0.22 -0.28 -56.00% 4,181 4,189 0.87 -0.13 11 44 None
HWM Options Chain 264.85 Put 255.00 9/25 No 14.20 17.80 14.40 +9.40 +188.00% 4,172 4,183 0.30 -0.68 9 57 None
PLTR Options Chain 185.42 Put 180.00 9/04 No 1.69 1.72 1.71 -0.33 -16.18% 4,135 9,514 0.52 -0.28 11 51 None
S Options Chain 21.54 Put 22.00 10/16 No 1.55 1.70 1.65 -0.30 -15.39% 4,108 234 0.51 -0.49 7 43 None
IREN Options Chain 35.45 Call 36.00 9/04 No 1.56 1.62 1.58 +0.30 +23.44% 4,106 1,258 0.85 0.57 11 44 None
TSLA Options Chain 348.19 Call 357.50 9/04 No 12.85 13.05 12.82 +9.10 +244.63% 4,105 7,568 0.48 0.64 8 57 None
RIOT Options Chain 18.99 Put 17.00 9/04 No 0.15 0.17 0.16 +0.05 +45.46% 4,104 1,418 0.76 -0.18 6 43 None
PLTR Options Chain 185.42 Call 187.50 9/04 No 3.15 3.25 3.20 -0.65 -16.89% 4,103 7,089 0.49 0.44 11 51 None
QCOM Options Chain 164.19 Call 170.00 9/04 No 2.29 2.43 2.35 +1.21 +106.14% 4,098 7,060 0.48 0.45 10 63 None
NFLX Options Chain 81.72 Call 83.00 9/04 No 0.59 0.60 0.59 -0.18 -23.38% 4,090 6,408 0.33 0.34 6 56 None
INTC Options Chain 89.47 Call 90.00 9/02 No 1.34 1.39 1.36 -0.31 -18.57% 4,089 1,043 0.55 0.42 6 54 None
MSTR Options Chain 127.86 Call 131.00 9/04 No 4.45 4.55 4.55 +1.25 +37.88% 4,065 8,911 0.77 0.49 4 53 None
TSLA Options Chain 348.19 Put 345.00 9/04 No 1.22 1.24 1.23 -4.02 -76.58% 4,053 2,229 0.49 -0.16 8 57 None
MARA Options Chain 10.67 Call 13.50 10/09 No 0.33 0.39 0.36 -0.09 -20.00% 4,046 2 0.85 0.23 5 40 None
GME Options Chain 17.87 Call 22.00 9/04 No 0.03 0.04 0.04 -0.01 -20.00% 4,046 4,310 0.92 0.08 15 41 None
NU Options Chain 14.30 Call 15.00 9/04 No 0.07 0.09 0.09 +0.03 +50.00% 4,044 4,018 0.41 0.22 13 57 None
NOK Options Chain 10.18 Call 12.00 9/25 No 0.12 0.13 0.12 -0.04 -25.00% 4,039 5,231 0.60 0.16 11 45 None
PCG Options Chain 16.60 Call 13.50 9/04 No 0.36 0.38 0.38 -3.69 -90.67% 4,024 1 0.73 0.47 9 50 None
PLTR Options Chain 185.42 Call 185.00 9/04 No 4.40 4.55 4.44 -0.78 -14.95% 4,024 3,656 0.50 0.54 11 51 None
NFLX Options Chain 81.72 Call 85.00 9/04 No 0.19 0.20 0.19 -0.12 -38.71% 4,019 6,818 0.34 0.14 6 56 None
XOM Options Chain 156.44 Call 195.00 9/25 No 0.01 0.18 0.10 -0.32 -76.19% 4,011 3 0.32 0.00 11 66 None
GOOGL Options Chain 346.59 Call 350.00 9/04 No 0.84 0.88 0.84 -2.36 -73.75% 4,009 6,907 0.30 0.15 11 65 None
TSLA Options Chain 348.19 Put 340.00 9/02 No 0.24 0.26 0.24 -1.87 -88.63% 4,007 1,010 0.52 -0.06 8 57 None
CORZ Options Chain 16.51 Call 20.00 10/09 No 0.37 0.55 0.38 -0.40 -51.29% 4,005 1 0.73 0.22 5 29 None
PYPL Options Chain 61.47 Call 55.00 9/04 No 0.30 0.34 0.33 -0.22 -40.00% 3,996 9,000 0.39 0.23 14 60 None
MU Options Chain 930.92 Call 950.00 9/02 No 13.15 13.65 13.55 +1.25 +10.17% 3,995 550 0.50 0.47 12 68 None
NVDA Options Chain 217.55 Put 205.00 9/04 No 0.21 0.22 0.21 -0.35 -62.50% 3,986 8,602 0.42 -0.07 13 58 None
BLZE Options Chain 14.33 Call 15.00 9/18 No 0.70 0.80 0.75 -0.05 -6.25% 3,982 743 0.87 0.42 9 38 None
CIFR Options Chain 15.17 Call 20.00 9/04 No 0.01 0.02 0.01 -0.04 -80.00% 3,977 7,710 1.30 0.01 5 39 None
SPCX Options Chain 141.50 Call 146.00 9/04 No 2.18 2.21 2.19 +0.30 +15.88% 3,948 1,238 0.56 0.38 5 35 None
TSLA Options Chain 348.19 Call 375.00 9/18 No 10.05 10.15 10.21 +6.16 +152.10% 3,945 7,343 0.41 0.39 8 57 None
SOUN Options Chain 7.11 Call 8.00 9/04 No 0.03 0.04 0.03 -0.02 -40.00% 3,923 4,759 0.73 0.15 3 16 None
CVX Options Chain 204.35 Put 200.00 9/04 No 0.86 0.99 0.90 -0.92 -50.55% 3,914 801 0.29 -0.22 11 69 None
IREN Options Chain 35.45 Call 38.00 9/04 No 0.75 0.77 0.75 +0.12 +19.05% 3,901 924 0.86 0.34 11 44 None
AAPL Options Chain 319.70 Put 310.00 9/04 No 1.50 1.54 1.53 +0.68 +80.00% 3,892 3,877 0.25 -0.26 9 65 None
NOW Options Chain 143.21 Put 115.00 10/16 No 1.20 1.26 1.22 -0.30 -19.74% 3,888 5,276 0.56 -0.09 9 54 None
CRWV Options Chain 84.23 Put 75.00 9/18 No 1.59 1.66 1.64 -0.16 -8.89% 3,884 21,738 0.67 -0.22 3 21 None
AAPL Options Chain 319.70 Call 310.00 9/04 No 5.75 6.10 6.10 -4.75 -43.78% 3,874 3,832 0.25 0.74 9 65 None
GME Options Chain 17.87 Call 23.00 9/04 No 0.02 0.03 0.03 -0.02 -40.00% 3,874 2,804 1.03 0.06 15 41 None
JBLU Options Chain 4.88 Call 5.00 9/04 No 0.01 0.02 0.02 -0.05 -71.43% 3,873 2,066 0.58 0.10 8 25 None
AAPL Options Chain 319.70 Call 322.50 9/04 No 0.71 0.75 0.71 -1.98 -73.61% 3,868 7,231 0.24 0.18 9 65 None
SOUN Options Chain 7.11 Call 7.50 9/04 No 0.11 0.12 0.11 0.00 0.00% 3,843 5,559 0.71 0.37 3 16 None
NOK Options Chain 10.18 Call 11.00 10/16 No 0.47 0.49 0.49 -0.07 -12.50% 3,840 15,736 0.56 0.37 11 45 None
SPCX Options Chain 141.50 Call 160.00 10/16 No 4.60 4.70 4.67 +0.34 +7.86% 3,838 19,357 0.51 0.31 5 35 None
HTZ Options Chain 2.14 Put 2.00 9/04 No 0.03 0.04 0.03 -0.01 -25.00% 3,824 4,293 0.89 -0.26 9 23 None
TSLA Options Chain 348.19 Call 400.00 9/25 No 5.30 5.35 5.30 +3.14 +145.37% 3,824 4,622 0.42 0.21 8 57 None
MU Options Chain 930.92 Put 940.00 9/02 No 10.55 10.95 10.70 -13.24 -55.31% 3,824 110 0.50 -0.42 12 68 None
NVDA Options Chain 217.55 Call 225.00 9/11 No 2.80 2.85 2.84 +0.30 +11.82% 3,820 7,482 0.31 0.35 13 58 None
JBLU Options Chain 4.88 Call 5.50 9/18 No 0.02 0.03 0.02 -0.05 -71.43% 3,818 1,578 0.59 0.10 8 25 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
CMG Options Chain 38.03 Put 37.50 9/04 No 0.33 0.38 0.36 -0.06 -14.29% 3,794 1,871 0.37 -0.35 9 49 None
APLD Options Chain 25.34 Put 23.50 9/04 No 0.26 0.28 0.28 -0.03 -9.68% 3,782 328 0.77 -0.22 3 19 None
MARA Options Chain 10.67 Put 10.50 9/04 No 0.33 0.35 0.35 -0.03 -7.90% 3,767 8,586 0.90 -0.49 5 40 None
NVDA Options Chain 217.55 Put 215.00 9/09 No 1.96 2.05 2.00 -1.30 -39.40% 3,729 1,489 0.30 -0.31 13 58 None
NIO Options Chain 4.37 Call 5.00 9/11 Yes 0.07 0.08 0.07 0.00 0.00% 3,720 11,205 0.91 0.22 8 -11 None
PSKY Options Chain 10.88 Call 11.00 9/18 No 0.44 0.50 0.48 -0.11 -18.65% 3,704 7,613 0.49 0.52 3 17 None
MRVL Options Chain 216.62 Call 230.00 9/04 No 0.96 0.99 0.98 -1.72 -63.71% 3,703 5,528 0.69 0.13 12 62 None
TSLA Options Chain 348.19 Call 370.00 9/11 No 9.15 9.35 9.26 +6.28 +210.74% 3,703 5,084 0.41 0.42 8 57 None
COIN Options Chain 178.50 Call 190.00 9/04 No 2.81 2.91 2.85 +0.61 +27.24% 3,691 5,581 0.70 0.31 7 55 None
PCG Options Chain 16.60 Put 12.00 12/18 Yes 0.43 0.49 0.48 +0.35 +269.24% 3,649 5 0.38 -0.26 9 50 None
DPRO Options Chain 4.46 Call 6.00 9/18 No 0.25 0.35 0.33 +0.29 +725.00% 3,647 184 1.20 0.33 8 23 None
MARA Options Chain 10.67 Put 10.00 9/04 No 0.14 0.16 0.16 -0.03 -15.79% 3,646 7,682 0.89 -0.30 5 40 None
HOOD Options Chain 104.26 Call 105.00 9/04 No 2.22 2.29 2.23 -0.67 -23.11% 3,636 2,443 0.62 0.41 12 54 None
MRVL Options Chain 216.62 Call 215.00 9/04 No 4.05 4.25 4.15 -3.85 -48.13% 3,633 1,266 0.65 0.42 12 62 None
WMT Options Chain 103.09 Call 110.00 10/16 No 1.46 1.51 1.46 +0.29 +24.79% 3,633 11,368 0.22 0.30 8 56 None
VG Options Chain 14.18 Call 15.00 9/18 No 0.55 0.65 0.60 +0.20 +50.00% 3,624 40,068 0.58 0.43 15 45 None
AMZN Options Chain 266.43 Put 257.50 9/02 No 0.87 0.89 0.90 +0.33 +57.90% 3,615 317 0.28 -0.27 9 61 None
META Options Chain 578.02 Call 590.00 9/04 No 2.85 3.05 2.76 -3.24 -54.00% 3,612 3,294 0.38 0.22 14 74 None
MSTR Options Chain 127.86 Put 118.00 9/04 No 0.51 0.57 0.56 -0.79 -58.52% 3,610 1,182 0.77 -0.10 4 53 None
MARA Options Chain 10.67 Call 11.50 9/04 No 0.12 0.13 0.12 -0.08 -40.00% 3,595 15,676 0.94 0.19 5 40 None
GOOG Options Chain 342.43 Call 360.00 10/16 No 5.20 5.40 5.35 -2.84 -34.68% 3,594 7,103 0.28 0.27 15 73 None
CLSK Options Chain 11.65 Call 14.00 10/09 No 0.38 0.69 0.46 -0.39 -45.89% 3,593 4 0.91 0.26 10 40 None
IE Options Chain 11.19 Put 10.00 10/16 No 0.50 0.65 0.65 +0.10 +18.19% 3,590 370 0.74 -0.30 3 16 None
SPCX Options Chain 141.50 Call 150.00 9/18 No 3.65 3.75 3.70 +0.40 +12.13% 3,574 41,718 0.50 0.35 5 35 None
SOFI Options Chain 18.06 Put 16.50 9/04 No 0.04 0.05 0.05 0.00 0.00% 3,563 3,611 0.57 -0.11 10 50 None
INTC Options Chain 89.47 Call 92.00 9/04 No 1.31 1.37 1.33 -0.25 -15.83% 3,555 3,527 0.59 0.33 6 54 None
BABA Options Chain 118.90 Call 120.00 10/09 No 4.45 4.85 4.60 -0.50 -9.81% 3,549 4 0.44 0.42 12 26 None
MARA Options Chain 10.67 Call 12.00 9/04 No 0.06 0.07 0.06 -0.05 -45.46% 3,543 38,588 0.99 0.12 5 40 None
INTC Options Chain 89.47 Call 110.00 10/02 No 1.15 1.18 1.15 -0.17 -12.88% 3,541 16,812 0.60 0.15 6 54 None
SOFI Options Chain 18.06 Call 20.00 10/16 No 0.58 0.59 0.58 -0.09 -13.44% 3,534 24,658 0.51 0.30 10 50 None
MSTR Options Chain 127.86 Put 120.00 9/04 No 0.72 0.78 0.75 -1.08 -59.02% 3,502 3,964 0.76 -0.14 4 53 None
AAPL Options Chain 319.70 Call 325.00 9/02 No 0.11 0.12 0.11 -0.99 -90.00% 3,499 7,342 0.26 0.05 9 65 None
TSLA Options Chain 348.19 Call 355.00 9/11 No 17.35 17.60 17.66 +10.40 +143.26% 3,496 1,371 0.41 0.65 8 57 None
CRWD Options Chain 217.60 Call 230.00 9/04 No 5.35 5.60 5.54 +2.85 +105.95% 3,487 2,307 0.68 0.44 8 50 None
IREN Options Chain 35.45 Call 37.00 9/04 No 1.08 1.13 1.08 +0.20 +22.73% 3,477 1,802 0.85 0.45 11 44 None
MU Options Chain 930.92 Call 1,000.00 9/02 No 1.71 1.81 1.70 -1.00 -37.04% 3,470 2,092 0.53 0.09 12 68 None
CLF Options Chain 11.61 Put 11.00 9/04 No 0.07 0.10 0.09 -0.02 -18.19% 3,467 4,916 0.58 -0.22 5 30 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
COIN Options Chain 178.50 Call 185.00 9/04 No 4.50 4.70 4.60 +1.10 +31.43% 3,457 5,984 0.68 0.44 7 55 None
NVDA Options Chain 217.55 Put 212.50 9/04 No 0.79 0.81 0.78 -1.12 -58.95% 3,457 6,560 0.36 -0.18 13 58 None
IREN Options Chain 35.45 Call 36.50 9/04 No 1.30 1.38 1.35 +0.30 +28.58% 3,455 1,079 0.85 0.51 11 44 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
MRVL Options Chain 216.62 Call 220.00 9/04 No 2.54 2.60 2.60 -3.10 -54.39% 3,446 2,510 0.66 0.30 12 62 None
CRM Options Chain 256.00 Put 250.00 9/18 No 4.25 4.55 4.40 -2.10 -32.31% 3,433 844 0.39 -0.29 15 71 None
MU Options Chain 930.92 Call 1,010.00 9/04 No 4.00 4.25 4.10 -0.45 -9.89% 3,432 569 0.55 0.14 12 68 None
EOSE Options Chain 3.26 Call 3.50 9/04 No 0.05 0.06 0.05 -0.04 -44.45% 3,426 3,718 1.13 0.25 7 32 None
ACHR Options Chain 5.75 Call 6.50 9/04 No 0.02 0.03 0.02 -0.01 -33.34% 3,417 4,612 0.89 0.06 7 37 None
INTC Options Chain 89.47 Call 91.00 9/02 No 0.95 0.99 0.97 -0.30 -23.63% 3,412 1,219 0.56 0.33 6 54 None
TEM Options Chain 64.04 Put 40.00 9/18 No 0.00 0.04 0.01 -0.02 -66.67% 3,411 4,300 0.84 0.00 3 21 None
AAPL Options Chain 319.70 Put 315.00 9/04 No 3.45 3.55 3.51 +1.58 +81.87% 3,404 1,962 0.24 -0.50 9 65 None
VG Options Chain 14.18 Call 15.00 10/16 No 1.05 1.15 1.14 +0.14 +14.00% 3,402 2,827 0.61 0.49 15 45 None
GME Options Chain 17.87 Call 18.00 9/04 No 0.58 0.64 0.57 +0.29 +103.58% 3,391 9,342 0.46 0.76 15 41 None
AMZN Options Chain 266.43 Call 252.50 9/02 No 8.55 8.90 8.75 -4.50 -33.97% 3,379 91 0.37 0.92 9 61 None
CRM Options Chain 256.00 Call 270.00 9/18 No 5.05 5.25 5.23 +1.23 +30.75% 3,374 2,221 0.38 0.37 15 71 None
RIOT Options Chain 18.99 Call 19.00 9/04 No 0.36 0.39 0.37 -0.38 -50.67% 3,370 3,149 0.85 0.35 6 43 None
WMT Options Chain 103.09 Call 103.00 9/04 No 2.01 2.06 2.04 +0.87 +74.36% 3,370 3,880 0.24 0.75 8 56 None
SPCX Options Chain 141.50 Call 140.00 9/04 No 5.10 5.20 5.19 +0.76 +17.16% 3,368 9,288 0.57 0.65 5 35 None
GOOGL Options Chain 346.59 Call 340.00 9/02 No 2.13 2.25 2.20 -6.75 -75.42% 3,364 147 0.26 0.42 11 65 None
SNDK Options Chain 1,484.98 Call 1,750.00 9/04 No 2.40 2.70 2.60 -0.59 -18.50% 3,364 537 0.80 0.07 3 22 None
ACHR Options Chain 5.75 Call 6.00 9/04 No 0.06 0.08 0.08 -0.02 -20.00% 3,363 3,017 0.72 0.28 7 37 None
BMNR Options Chain 23.70 Call 25.00 9/04 No 0.62 0.63 0.63 +0.12 +23.53% 3,356 4,053 0.83 0.39 11 32 None
NVDA Options Chain 217.55 Call 240.00 9/11 No 0.38 0.40 0.39 -0.11 -22.00% 3,355 13,607 0.33 0.07 13 58 None
CSCO Options Chain 109.95 Call 115.00 9/04 No 0.17 0.20 0.18 -0.02 -10.00% 3,343 937 0.31 0.10 11 63 None
NVDA Options Chain 217.55 Call 240.00 9/18 No 0.87 0.89 0.87 -0.10 -10.31% 3,335 67,576 0.32 0.13 13 58 None
INTC Options Chain 89.47 Put 88.00 9/04 No 1.34 1.38 1.35 -0.47 -25.83% 3,314 3,553 0.57 -0.39 6 54 None
BX Options Chain 142.39 Call 145.00 9/04 No 1.36 1.55 1.49 -0.22 -12.87% 3,304 2,328 0.41 0.37 9 72 None
FSLR Options Chain 204.46 Call 210.00 9/04 No 1.97 2.01 1.96 -0.95 -32.65% 3,296 684 0.47 0.27 14 62 None
RKLB Options Chain 64.39 Call 72.00 9/04 No 0.12 0.15 0.13 -0.19 -59.38% 3,292 4,757 0.80 0.07 7 45 None
AMZN Options Chain 266.43 Call 260.00 9/04 No 3.85 3.95 3.83 -4.42 -53.58% 3,288 7,229 0.30 0.56 9 61 None
PLTR Options Chain 185.42 Put 182.50 9/04 No 2.44 2.49 2.49 -0.31 -11.08% 3,286 1,851 0.51 -0.36 11 51 None
HIMS Options Chain 28.84 Call 32.00 9/04 No 0.21 0.22 0.22 +0.02 +10.00% 3,281 3,149 0.79 0.19 6 39 None
NVDA Options Chain 217.55 Call 225.00 9/09 No 2.31 2.34 2.31 +0.12 +5.48% 3,279 1,517 0.30 0.32 13 58 None
TSLA Options Chain 348.19 Put 370.00 9/04 No 9.60 9.70 9.56 -12.52 -56.71% 3,259 585 0.49 -0.63 8 57 None
TSLA Options Chain 348.19 Call 372.50 9/04 No 5.15 5.25 5.30 +4.32 +440.82% 3,255 7,974 0.49 0.33 8 57 None
ORCL Options Chain 150.85 Call 160.00 9/04 No 0.74 0.79 0.75 -0.44 -36.98% 3,244 8,539 0.58 0.16 8 60 None
NVDA Options Chain 217.55 Call 220.00 9/09 No 4.30 4.45 4.30 +0.50 +13.16% 3,240 2,695 0.30 0.51 13 58 None
TSLA Options Chain 348.19 Put 357.50 9/04 No 3.85 3.95 3.90 -8.45 -68.43% 3,221 1,946 0.48 -0.36 8 57 None
SMCI Options Chain 37.08 Call 48.00 9/04 No 0.01 0.03 0.02 -0.02 -50.00% 3,216 3,076 1.08 0.01 14 48 None
GOOGL Options Chain 346.59 Put 330.00 9/04 No 1.08 1.12 1.07 +0.59 +122.92% 3,203 2,362 0.28 -0.20 11 65 None
JBLU Options Chain 4.88 Put 5.00 9/18 No 0.45 0.50 0.50 +0.16 +47.06% 3,199 28,510 0.57 -0.71 8 25 None
AMZN Options Chain 266.43 Call 280.00 9/04 No 0.09 0.10 0.10 -0.47 -82.46% 3,194 9,219 0.33 0.02 9 61 None
AMZN Options Chain 266.43 Call 270.00 9/11 No 1.71 1.81 1.75 -2.45 -58.34% 3,192 2,591 0.27 0.25 9 61 None
MU Options Chain 930.92 Call 1,025.00 9/04 No 2.56 2.70 2.61 -0.59 -18.44% 3,187 305 0.56 0.09 12 68 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
AAPL Options Chain 319.70 Call 312.50 9/02 No 3.10 3.40 3.30 -4.99 -60.20% 3,167 448 0.25 0.66 9 65 None
GME Options Chain 17.87 Call 25.00 10/16 Yes 0.30 0.32 0.30 +0.01 +3.45% 3,165 24,065 0.70 0.16 15 41 None
TTD Options Chain 13.57 Call 14.00 9/04 No 0.23 0.24 0.23 +0.04 +21.06% 3,159 4,068 0.58 0.39 12 40 None
NVDA Options Chain 217.55 Put 207.50 9/04 No 0.31 0.32 0.31 -0.52 -62.66% 3,155 19,867 0.39 -0.10 13 58 None
SPCX Options Chain 141.50 Call 145.00 9/18 No 5.50 5.65 5.61 +0.58 +11.54% 3,151 24,421 0.50 0.47 5 35 None
MSTR Options Chain 127.86 Call 160.00 10/16 No 5.05 5.25 5.20 +0.80 +18.19% 3,148 3,168 0.74 0.27 4 53 None
PL Options Chain 20.04 Call 24.00 9/18 Yes 1.00 1.15 1.00 -0.09 -8.26% 3,148 4,569 1.33 0.31 2 40 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
AMD Options Chain 465.58 Put 450.00 9/02 No 1.40 1.53 1.49 -1.61 -51.94% 3,146 815 0.49 -0.18 11 61 None
NFLX Options Chain 81.72 Call 105.00 11/20 Yes 0.77 0.83 0.79 -0.06 -7.06% 3,145 13,291 0.40 0.12 6 56 None
PFE Options Chain 27.96 Call 28.00 9/04 No 0.48 0.51 0.50 +0.22 +78.58% 3,142 8,371 0.25 0.63 8 58 None
AMZN Options Chain 266.43 Put 255.00 9/04 No 1.06 1.08 1.09 +0.45 +70.32% 3,140 5,245 0.30 -0.22 9 61 None
AMZN Options Chain 266.43 Call 265.00 9/18 No 4.80 4.90 4.80 -3.40 -41.47% 3,140 12,732 0.27 0.43 9 61 None
TSLA Options Chain 348.19 Call 385.00 9/02 No 0.85 0.86 0.85 +0.73 +608.34% 3,139 354 0.53 0.10 8 57 None
SPCX Options Chain 141.50 Put 142.00 9/04 No 2.88 2.92 2.92 -1.03 -26.08% 3,138 955 0.56 -0.44 5 35 None
GCT Options Chain 52.95 Put 50.00 9/18 No 2.40 2.90 2.70 +1.50 +125.00% 3,136 76 0.55 -0.49 3 16 None
AMZN Options Chain 266.43 Put 260.00 9/04 No 2.69 2.73 2.77 +1.21 +77.57% 3,117 3,409 0.29 -0.44 9 61 None
NVDA Options Chain 217.55 Call 215.00 9/02 No 5.85 5.95 5.86 +1.26 +27.40% 3,117 2,062 0.35 0.75 13 58 None
MU Options Chain 930.92 Call 940.00 9/02 No 18.35 19.35 18.58 +2.32 +14.27% 3,116 460 0.49 0.58 12 68 None
TSLA Options Chain 348.19 Call 352.50 9/02 No 14.90 15.10 14.85 +11.01 +286.72% 3,115 1,164 0.48 0.79 8 57 None
AAPL Options Chain 319.70 Call 335.00 9/18 No 1.13 1.19 1.18 -1.07 -47.56% 3,113 16,925 0.25 0.14 9 65 None
T Options Chain 25.98 Put 25.00 9/04 No 0.01 0.03 0.02 -0.02 -50.00% 3,112 767 0.27 -0.07 10 58 None
RZLV Options Chain 2.97 Call 3.00 9/04 No 0.15 0.20 0.18 -0.02 -10.00% 3,108 9,103 1.81 0.45 3 15 None
META Options Chain 578.02 Call 600.00 9/04 No 1.38 1.50 1.40 -2.12 -60.23% 3,108 7,281 0.39 0.13 14 74 None
CLF Options Chain 11.61 Put 12.50 9/04 No 0.87 1.04 0.96 +0.01 +1.06% 3,106 4,952 0.63 -0.87 5 30 None
LAES Options Chain 2.48 Call 3.00 9/18 No 0.02 0.03 0.02 -0.02 -50.00% 3,104 15,325 0.73 0.07 8 19 None
AMZN Options Chain 266.43 Call 267.50 9/04 No 1.08 1.10 1.06 -2.53 -70.48% 3,102 6,463 0.30 0.23 9 61 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
GLXY Options Chain 23.21 Call 25.00 9/25 No 1.39 1.51 1.35 -0.09 -6.25% 3,080 3,197 0.84 0.42 5 42 None
AMD Options Chain 465.58 Call 500.00 9/04 No 1.31 1.35 1.33 -0.95 -41.67% 3,079 7,022 0.52 0.11 11 61 None
GLXY Options Chain 23.21 Call 10.00 12/18 Yes 13.40 13.90 13.45 -1.09 -7.50% 3,070 3,016 0.90 0.97 5 42 None
ORCL Options Chain 150.85 Call 155.00 9/04 No 1.73 1.78 1.75 -0.69 -28.28% 3,070 4,561 0.56 0.30 8 60 None
QCOM Options Chain 164.19 Call 175.00 9/04 No 1.00 1.09 1.04 +0.57 +121.28% 3,069 3,782 0.49 0.25 10 63 None
TSLA Options Chain 348.19 Call 377.50 9/02 No 1.85 1.89 1.91 +1.67 +695.84% 3,067 1,804 0.50 0.18 8 57 None
DELL Options Chain 456.24 Put 400.00 9/04 Yes 3.20 3.30 3.33 -2.22 -40.00% 3,062 1,528 1.20 -0.12 11 52 None
TTWO Options Chain 235.39 Put 185.00 10/16 No 1.50 1.80 1.56 -0.19 -10.86% 3,055 11 0.43 -0.10 4 55 None
RGTI Options Chain 15.59 Call 17.00 9/04 No 0.10 0.11 0.12 -0.05 -29.42% 3,048 1,026 0.79 0.17 3 18 None
SOFI Options Chain 18.06 Put 18.00 9/04 No 0.42 0.44 0.44 +0.01 +2.33% 3,038 9,013 0.51 -0.54 10 50 None
RIVN Options Chain 16.07 Call 16.50 9/04 No 0.28 0.30 0.28 0.00 0.00% 3,037 4,918 0.63 0.41 6 37 None
NKE Options Chain 39.55 Call 41.00 9/04 No 0.07 0.08 0.07 -0.07 -50.00% 3,036 5,421 0.40 0.09 14 59 None
PCG Options Chain 16.60 Put 13.00 9/18 No 0.31 0.37 0.35 +0.30 +600.00% 3,025 16,166 0.45 -0.36 9 50 None
MSTR Options Chain 127.86 Put 125.00 9/04 No 1.72 1.83 1.82 -1.76 -49.17% 3,020 5,262 0.76 -0.28 4 53 None
GCT Options Chain 52.95 Put 40.00 9/18 No 0.05 0.25 0.15 +0.07 +87.50% 3,009 67 0.60 -0.03 3 16 None
CLF Options Chain 11.61 Put 11.00 9/18 No 0.29 0.32 0.30 -0.03 -9.10% 3,005 3,683 0.56 -0.33 5 30 None
CLF Options Chain 11.61 Put 12.00 9/18 No 0.76 0.81 0.80 +0.01 +1.27% 3,004 3,520 0.56 -0.60 5 30 None
GOOGL Options Chain 346.59 Call 345.00 9/04 No 1.77 1.83 1.83 -4.52 -71.19% 3,003 6,170 0.29 0.27 11 65 None
TSLA Options Chain 348.19 Call 390.00 9/02 No 0.50 0.52 0.52 +0.41 +372.73% 3,003 703 0.56 0.07 8 57 None
CIFR Options Chain 15.17 Call 21.50 10/09 No 0.36 0.49 0.36 % 3,002 0 0.99 0.18 5 39 None
NVDA Options Chain 217.55 Call 215.00 9/04 No 6.65 6.75 6.70 +1.30 +24.08% 3,002 9,719 0.36 0.74 13 58 None
MRVL Options Chain 216.62 Put 200.00 9/04 No 1.61 1.69 1.65 +0.18 +12.25% 2,996 5,162 0.64 -0.20 12 62 None
MCD Options Chain 265.11 Call 270.00 9/04 No 0.47 0.50 0.46 -0.14 -23.34% 2,985 2,210 0.21 0.15 12 66 None
MSTR Options Chain 127.86 Call 133.00 9/04 No 3.60 3.70 3.75 +1.07 +39.93% 2,978 729 0.78 0.42 4 53 None
NBIS Options Chain 208.64 Call 230.00 9/04 No 1.08 1.18 1.12 -1.37 -55.02% 2,977 2,148 0.88 0.12 3 22 None
MU Options Chain 930.92 Call 940.00 9/04 No 25.70 26.65 26.20 +4.20 +19.10% 2,973 1,172 0.54 0.56 12 68 None
GOOGL Options Chain 346.59 Call 345.00 9/02 No 0.79 0.83 0.82 -4.21 -83.70% 2,969 722 0.28 0.19 11 65 None
AMZN Options Chain 266.43 Call 255.00 9/02 No 6.30 6.55 6.48 -4.22 -39.44% 2,960 1,328 0.33 0.85 9 61 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
TMDX Options Chain 88.62 Call 100.00 9/18 No 0.20 0.30 0.24 -0.71 -74.74% 2,943 3,229 0.48 0.06 12 57 None
IREN Options Chain 35.45 Call 45.00 9/04 No 0.04 0.05 0.04 -0.04 -50.00% 2,941 7,551 1.02 0.03 11 44 None
HOOD Options Chain 104.26 Call 110.00 9/04 No 0.81 0.84 0.83 -0.39 -31.97% 2,941 5,604 0.64 0.19 12 54 None
TSLA Options Chain 348.19 Call 400.00 9/02 No 0.21 0.22 0.21 +0.14 +200.00% 2,933 5,348 0.62 0.03 8 57 None
CRM Options Chain 256.00 Put 200.00 9/18 No 0.14 0.23 0.14 -0.01 -6.67% 2,933 6,684 0.57 0.00 15 71 None
GOOG Options Chain 342.43 Call 350.00 9/04 No 0.43 0.45 0.44 -1.70 -79.44% 2,931 2,468 0.30 0.10 15 73 None
AAPL Options Chain 319.70 Call 320.00 9/18 No 4.65 4.75 4.60 -2.93 -38.92% 2,930 32,766 0.24 0.41 9 65 None
INTC Options Chain 89.47 Call 94.00 9/04 No 0.81 0.82 0.82 -0.21 -20.39% 2,927 2,327 0.60 0.22 6 54 None
SPCX Options Chain 141.50 Call 147.00 9/04 No 1.85 1.88 1.89 +0.27 +16.67% 2,925 2,833 0.57 0.34 5 35 None
EIX Options Chain 70.17 Put 67.50 9/18 No 13.60 14.20 13.65 +11.80 +637.84% 2,907 8,572 0.92 -0.96 10 63 None
TMDX Options Chain 88.62 Put 80.00 9/18 No 2.00 2.25 2.22 +1.17 +111.43% 2,902 5,835 0.49 -0.33 12 57 None
TMDX Options Chain 88.62 Put 75.00 9/18 No 0.55 0.85 0.80 +0.44 +122.23% 2,901 113 0.50 -0.17 12 57 None
NVAX Options Chain 9.26 Call 10.00 10/16 No 0.81 0.93 0.90 +0.18 +25.00% 2,900 5,521 0.73 0.51 9 25 None
TMDX Options Chain 88.62 Call 90.00 9/18 No 1.30 1.75 1.30 -2.70 -67.50% 2,898 211 0.49 0.27 12 57 None
AMZN Options Chain 266.43 Put 257.50 9/04 No 1.74 1.75 1.80 +0.80 +80.00% 2,863 2,729 0.30 -0.32 9 61 None
INTC Options Chain 89.47 Call 100.00 9/18 No 1.32 1.37 1.34 -0.16 -10.67% 2,857 54,277 0.57 0.21 6 54 None
NFLX Options Chain 81.72 Put 81.00 9/04 No 0.82 0.83 0.82 -0.11 -11.83% 2,855 2,797 0.32 -0.39 6 56 None
MARA Options Chain 10.67 Call 10.00 9/04 No 0.76 0.78 0.76 -0.16 -17.40% 2,849 4,120 0.89 0.70 5 40 None