Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 227.98 Call 225.00 9/04 No 1.44 1.48 1.46 -5.04 -77.54% 105,775 60,417 0.34 0.25 13 58 None
NVDA Options Chain 227.98 Put 190.00 9/04 No 0.14 0.16 0.15 +0.01 +7.15% 80,374 71,814 0.52 0.00 13 58 None
NVDA Options Chain 227.98 Call 230.00 9/04 No 0.68 0.71 0.69 -3.26 -82.54% 78,362 34,915 0.35 0.13 13 58 None
NVDA Options Chain 227.98 Call 240.00 9/09 No 0.37 0.40 0.39 -1.41 -78.34% 72,304 13,035 0.35 0.05 13 58 None
NVDA Options Chain 227.98 Put 200.00 10/02 No 2.52 2.62 2.54 +0.94 +58.75% 66,511 1,453 0.34 -0.19 13 58 None
AMZN Options Chain 266.43 Call 295.00 11/20 No 8.60 8.80 8.63 +3.18 +58.35% 47,980 3,235 0.35 0.32 9 61 None
PCG Options Chain 17.95 Call 17.50 9/18 No 0.52 0.70 0.60 -0.56 -48.28% 44,660 543 0.60 0.36 9 52 None
AI Options Chain 10.27 Call 11.00 9/04 Yes 0.51 0.56 0.50 +0.02 +4.17% 41,146 1,981 1.24 0.44 8 25 None
AI Options Chain 10.27 Call 10.50 9/04 Yes 0.71 0.76 0.75 +0.15 +25.00% 40,859 1,899 1.22 0.55 8 25 None
CORZ Options Chain 16.51 Call 27.00 12/18 No 0.34 0.70 0.50 -0.30 -37.50% 40,000 143 0.74 0.17 5 29 None
NVDA Options Chain 227.98 Call 220.00 9/04 No 2.94 2.99 2.97 -6.83 -69.70% 39,783 18,428 0.33 0.42 13 58 None
TSLA Options Chain 354.81 Call 350.00 8/31 No 2.53 2.60 2.55 -5.05 -66.45% 36,836 2,677 0.26 0.43 8 57 None
NVDA Options Chain 227.98 Call 237.50 9/04 No 0.26 0.28 0.26 -1.47 -84.98% 32,448 7,703 0.39 0.04 13 58 None
NVDA Options Chain 227.98 Call 225.00 9/02 No 0.86 0.90 0.86 -4.99 -85.30% 32,200 18,226 0.32 0.20 13 58 None
NVDA Options Chain 227.98 Call 240.00 9/04 No 0.20 0.21 0.21 -1.00 -82.65% 32,070 41,678 0.40 0.02 13 58 None
SMCI Options Chain 38.46 Call 41.00 9/04 No 0.31 0.34 0.33 -0.44 -57.15% 31,643 4,356 0.72 0.17 14 48 None
WULF Options Chain 16.49 Call 22.00 10/16 No 0.36 0.44 0.39 -0.26 -40.00% 31,156 9,514 0.88 0.17 2 38 None
NVDA Options Chain 227.98 Call 227.50 9/04 No 0.98 1.01 1.00 -4.21 -80.81% 31,041 9,329 0.34 0.18 13 58 None
MARA Options Chain 10.67 Put 11.50 9/04 No 0.93 1.05 0.87 +0.41 +89.13% 30,987 5,277 0.81 -0.72 5 40 None
NVDA Options Chain 227.98 Call 235.00 9/04 No 0.35 0.37 0.36 -1.89 -84.00% 30,532 137,917 0.37 0.06 13 58 None
CIFR Options Chain 15.17 Call 25.00 11/20 No 0.74 0.86 0.80 -0.48 -37.50% 30,373 5,920 1.03 0.23 5 39 None
SMCI Options Chain 38.46 Call 38.50 9/04 No 0.81 0.89 0.85 -0.81 -48.80% 30,247 1,064 0.70 0.37 14 48 None
MARA Options Chain 10.67 Call 11.00 9/04 No 0.33 0.34 0.33 -0.78 -70.27% 30,031 3,636 0.77 0.43 5 40 None
CORZ Options Chain 16.51 Call 30.00 11/20 No 0.19 0.20 0.19 -0.19 -50.00% 30,007 31,110 0.77 0.08 5 29 None
AMZN Options Chain 266.43 Call 350.00 11/20 No 1.37 1.49 1.42 +0.55 +63.22% 29,847 8,018 0.36 0.07 9 61 None
AAPL Options Chain 319.70 Put 210.00 9/02 No 0.00 0.01 0.01 0.00 0.00% 28,001 1 1.18 0.00 9 65 None
NVDA Options Chain 227.98 Call 230.00 9/18 No 2.40 2.44 2.41 -4.24 -63.76% 27,792 54,661 0.32 0.25 13 58 None
TSLA Options Chain 354.81 Call 360.00 8/31 No 0.34 0.37 0.35 -2.37 -87.14% 27,543 2,678 0.27 0.09 8 57 None
SOFI Options Chain 18.06 Call 19.00 9/04 No 0.16 0.17 0.17 -0.51 -75.00% 27,202 10,168 0.41 0.34 10 50 None
NVDA Options Chain 227.98 Call 222.50 9/04 No 2.07 2.13 2.10 -6.15 -74.55% 27,141 4,764 0.33 0.33 13 58 None
TSLA Options Chain 354.81 Call 355.00 8/31 No 1.01 1.06 1.06 -3.64 -77.45% 26,975 2,521 0.26 0.21 8 57 None
NVDA Options Chain 227.98 Put 207.50 9/04 No 0.81 0.85 0.83 +0.44 +112.83% 26,257 1,597 0.35 -0.15 13 58 None
TSLA Options Chain 354.81 Call 347.50 8/31 No 3.70 3.85 3.85 -5.49 -58.78% 26,058 513 0.26 0.56 8 57 None
TSLA Options Chain 354.81 Put 350.00 8/31 No 3.65 3.85 3.85 +1.15 +42.60% 25,539 1,451 0.23 -0.57 8 57 None
TSLA Options Chain 354.81 Call 352.50 8/31 No 1.62 1.68 1.61 -4.34 -72.95% 25,335 1,086 0.26 0.31 8 57 None
AI Options Chain 10.27 Call 11.50 9/04 Yes 0.36 0.40 0.38 +0.06 +18.75% 25,152 20,738 1.25 0.34 8 25 None
TSLA Options Chain 354.81 Put 347.50 8/31 No 2.49 2.57 2.57 +0.58 +29.15% 24,984 1,189 0.24 -0.44 8 57 None
MRVL Options Chain 241.45 Put 165.00 10/16 No 2.17 2.35 2.28 +0.18 +8.58% 24,806 7,197 0.62 -0.09 12 62 None
NVDA Options Chain 227.98 Put 195.00 9/04 No 0.18 0.20 0.20 +0.04 +25.00% 24,549 5,101 0.45 -0.01 13 58 None
NVDA Options Chain 227.98 Put 220.00 9/04 No 5.10 5.40 5.25 +3.44 +190.06% 24,512 14,613 0.33 -0.58 13 58 None
INTC Options Chain 89.47 Call 110.00 10/02 No 1.31 1.36 1.32 -0.71 -34.98% 24,238 540 0.61 0.16 6 54 None
NVDA Options Chain 227.98 Call 225.00 9/18 No 3.70 3.80 3.73 -5.32 -58.79% 23,992 45,851 0.32 0.34 13 58 None
NVDA Options Chain 227.98 Call 250.00 9/18 No 0.41 0.43 0.42 -0.92 -68.66% 23,675 86,828 0.35 0.07 13 58 None
SPCX Options Chain 141.50 Call 150.00 9/04 No 0.97 0.98 0.98 -0.30 -23.44% 23,582 17,814 0.47 0.20 5 35 None
MARA Options Chain 10.67 Put 12.50 9/04 No 1.48 2.18 1.85 +0.83 +81.38% 23,501 23,600 1.63 -0.89 5 40 None
NVDA Options Chain 227.98 Call 220.00 9/18 No 5.60 5.70 5.65 -6.69 -54.22% 23,339 46,198 0.32 0.46 13 58 None
ETH Options Chain 23.86 Call 20.50 9/18 No 2.50 3.30 3.15 % 23,266 0 0.66 0.86 3 19 None
NVDA Options Chain 227.98 Call 240.00 9/18 No 0.95 0.99 0.97 -2.08 -68.20% 23,132 63,640 0.33 0.14 13 58 None
NVDA Options Chain 227.98 Call 200.00 1/15 No 31.15 31.75 31.30 -7.95 -20.26% 22,552 273,177 0.38 0.71 13 58 None
NVDA Options Chain 227.98 Put 210.00 9/04 No 1.23 1.28 1.26 +0.74 +142.31% 22,445 9,425 0.34 -0.21 13 58 None
SOFI Options Chain 18.06 Call 20.00 9/18 No 0.25 0.26 0.25 -0.36 -59.02% 22,321 47,013 0.46 0.25 10 50 None
PCG Options Chain 17.95 Call 18.00 9/04 No 0.18 0.28 0.23 -0.40 -63.50% 22,208 2,403 0.75 0.22 9 52 None
AMZN Options Chain 266.43 Call 270.00 9/04 No 2.53 2.69 2.57 +1.95 +314.52% 22,191 6,880 0.27 0.37 9 61 None
NVDA Options Chain 227.98 Call 240.00 10/16 No 3.60 3.70 3.65 -3.37 -48.01% 22,050 28,934 0.34 0.24 13 58 None
TSLA Options Chain 354.81 Call 350.00 9/04 No 6.55 6.65 6.56 -4.49 -40.64% 21,821 3,203 0.37 0.48 8 57 None
WULF Options Chain 16.49 Call 18.00 10/16 No 0.93 1.02 1.00 -0.52 -34.22% 21,603 5,700 0.82 0.36 2 38 None
TSLA Options Chain 354.81 Put 130.00 9/04 No 0.00 0.01 0.01 0.00 0.00% 21,356 1,000 2.22 0.00 8 57 None
MSTR Options Chain 127.31 Call 142.00 9/04 No 0.98 1.05 1.02 -3.83 -78.97% 21,296 6,140 0.74 0.16 4 53 None
CVX Options Chain 199.86 Call 225.00 9/11 No 0.05 0.10 0.07 -0.01 -12.50% 20,699 63 0.26 0.02 11 69 None
NVDA Options Chain 227.98 Call 220.00 9/02 No 2.18 2.24 2.20 -7.10 -76.35% 20,653 3,836 0.32 0.40 13 58 None
AGNC Options Chain 10.90 Put 10.50 9/18 No 0.05 0.15 0.11 +0.01 +10.00% 20,605 591 0.21 -0.16 11 51 None
AI Options Chain 10.27 Call 10.00 9/04 Yes 0.95 1.07 1.01 +0.21 +26.25% 20,597 20,982 1.23 0.65 8 25 None
NVDA Options Chain 227.98 Put 215.00 9/04 No 2.70 2.77 2.73 +1.77 +184.38% 20,479 6,038 0.33 -0.38 13 58 None
NVDA Options Chain 227.98 Call 232.50 9/04 No 0.48 0.50 0.50 -2.48 -83.23% 20,057 29,114 0.36 0.09 13 58 None
TSLA Options Chain 354.81 Call 360.00 9/04 No 2.97 3.05 3.00 -3.25 -52.00% 19,925 8,859 0.37 0.26 8 57 None
MU Options Chain 935.39 Put 535.00 9/04 No 0.02 0.05 0.03 -0.02 -40.00% 19,859 62 1.31 0.00 12 68 None
MSTR Options Chain 127.31 Call 137.00 9/04 No 1.68 1.78 1.75 -4.77 -73.16% 19,515 673 0.71 0.25 4 53 None
TSLA Options Chain 354.81 Put 345.00 8/31 No 1.58 1.64 1.61 +0.23 +16.67% 19,294 2,684 0.24 -0.33 8 57 None
AAPL Options Chain 319.70 Put 215.00 9/02 No 0.00 0.02 0.01 % 19,000 0 1.11 0.00 9 65 None
NVDA Options Chain 227.98 Put 200.00 9/04 No 0.28 0.30 0.30 +0.07 +30.44% 18,873 11,977 0.39 -0.04 13 58 None
MARA Options Chain 10.67 Call 12.00 9/04 No 0.11 0.12 0.11 -0.46 -80.71% 18,584 29,989 0.84 0.18 5 40 None
NVDA Options Chain 227.98 Call 242.50 9/04 No 0.15 0.17 0.17 -0.70 -80.46% 18,578 21,768 0.42 0.01 13 58 None
SOFI Options Chain 18.06 Call 20.00 9/04 No 0.06 0.07 0.07 -0.21 -75.00% 18,311 22,381 0.50 0.20 10 50 None
TSLA Options Chain 354.81 Call 365.00 8/31 No 0.12 0.13 0.12 -1.36 -91.90% 17,994 1,887 0.28 0.04 8 57 None
PCG Options Chain 17.95 Put 17.50 9/04 No 1.10 1.87 1.55 +1.10 +244.45% 17,956 10,660 1.04 -0.69 9 52 None
MSFT Options Chain 505.06 Call 510.00 10/16 No 21.80 22.70 22.35 +4.00 +21.80% 17,849 33,339 0.25 0.58 14 72 None
SPCX Options Chain 141.50 Call 145.00 9/04 No 2.17 2.24 2.21 -0.25 -10.17% 17,751 22,568 0.46 0.37 5 35 None
MSFT Options Chain 505.06 Call 545.00 10/16 No 7.75 8.50 8.25 +1.50 +22.23% 17,459 2,091 0.24 0.29 14 72 None
MARA Options Chain 10.67 Call 11.50 9/04 No 0.19 0.20 0.20 -0.62 -75.61% 17,457 1,783 0.80 0.28 5 40 None
SIRI Options Chain 28.50 Call 29.00 9/04 No 0.25 0.35 0.27 -0.07 -20.59% 17,430 116 0.29 0.37 15 69 None
SIRI Options Chain 28.50 Call 29.50 9/04 No 0.11 0.16 0.14 -0.03 -17.65% 17,326 144 0.27 0.23 15 69 None
MSFT Options Chain 505.06 Call 595.00 10/16 No 1.38 1.70 1.56 +0.39 +33.34% 17,307 234 0.25 0.07 14 72 None
MSFT Options Chain 505.06 Call 580.00 11/20 No 8.75 9.45 9.25 +1.57 +20.45% 17,288 18,648 0.29 0.23 14 72 None
MSFT Options Chain 505.06 Call 480.00 11/20 No 50.85 53.05 51.98 +4.93 +10.48% 17,205 21,709 0.30 0.72 14 72 None
MU Options Chain 935.39 Put 600.00 9/04 No 0.04 0.10 0.07 -0.01 -12.50% 17,120 472 1.12 0.00 12 68 None
SPCX Options Chain 141.50 Call 150.00 9/18 No 3.25 3.35 3.30 -0.35 -9.59% 17,063 47,275 0.48 0.33 5 35 None
NVDA Options Chain 227.98 Call 230.00 9/02 No 0.34 0.36 0.35 -2.83 -89.00% 16,975 4,834 0.34 0.09 13 58 None
CIFR Options Chain 15.17 Call 19.00 11/20 No 1.68 1.82 1.77 -0.83 -31.93% 16,800 3,107 1.01 0.42 5 39 None
NVDA Options Chain 227.98 Call 250.00 10/16 No 2.07 2.12 2.09 -2.26 -51.96% 16,781 67,263 0.34 0.15 13 58 None
AAPL Options Chain 319.70 Call 325.00 9/04 No 1.77 1.90 1.79 +0.67 +59.83% 16,723 7,233 0.21 0.30 9 65 None
AMD Options Chain 465.58 Put 410.00 10/02 No 6.35 7.15 6.55 -0.63 -8.78% 16,694 224 0.48 -0.17 11 61 None
NVDA Options Chain 227.98 Put 180.00 9/04 No 0.09 0.10 0.09 +0.02 +28.58% 16,572 5,744 0.63 0.00 13 58 None
NVDA Options Chain 227.98 Call 230.00 9/11 No 1.45 1.50 1.50 -3.70 -71.16% 16,551 10,029 0.32 0.19 13 58 None
AMD Options Chain 465.58 Put 400.00 9/04 No 0.30 0.40 0.37 -0.13 -26.00% 16,533 17,272 0.58 -0.02 11 61 None
NVDA Options Chain 227.98 Call 227.50 9/02 No 0.53 0.57 0.56 -3.88 -87.39% 16,530 2,080 0.33 0.14 13 58 None
MSTR Options Chain 127.31 Call 130.00 9/04 No 3.60 3.70 3.69 -6.83 -64.93% 16,493 2,321 0.68 0.43 4 53 None
TSLA Options Chain 354.81 Call 357.50 8/31 No 0.60 0.64 0.62 -2.98 -82.78% 16,451 1,096 0.26 0.13 8 57 None
INTC Options Chain 89.47 Call 120.00 9/18 No 0.21 0.22 0.21 -0.19 -47.50% 16,412 46,582 0.66 0.04 6 54 None
TSLA Options Chain 354.81 Call 345.00 8/31 No 5.25 5.55 5.25 -5.91 -52.96% 16,409 891 0.27 0.67 8 57 None
PCG Options Chain 17.95 Call 20.00 9/18 No 0.07 0.17 0.17 -0.10 -37.04% 16,304 128,633 0.59 0.12 9 52 None
AAPL Options Chain 319.70 Call 350.00 9/18 No 0.51 0.56 0.54 +0.13 +31.71% 16,209 34,946 0.24 0.07 9 65 None
PLTR Options Chain 186.29 Call 190.00 9/04 No 2.83 2.90 2.87 -0.63 -18.00% 16,038 13,336 0.43 0.38 11 51 None
CLF Options Chain 11.62 Put 8.00 6/17 Yes 0.75 0.86 0.82 -0.08 -8.89% 15,993 16,632 0.67 -0.16 5 30 None
MSTR Options Chain 127.31 Put 70.00 9/04 No 0.02 0.03 0.02 -0.01 -33.34% 15,674 6,445 1.63 0.00 4 53 None
PDD Options Chain 85.69 Put 65.00 12/18 No 0.53 0.85 0.80 -0.05 -5.89% 15,581 1,941 0.39 -0.08 12 56 None
MSTR Options Chain 127.31 Call 135.00 9/04 No 2.10 2.25 2.16 -5.44 -71.58% 15,484 7,065 0.70 0.30 4 53 None
AAPL Options Chain 319.70 Call 320.00 9/04 No 3.65 3.85 3.80 +1.53 +67.41% 15,445 12,408 0.22 0.50 9 65 None
COIN Options Chain 178.64 Call 200.00 9/04 No 0.93 0.98 0.96 -3.43 -78.14% 15,436 2,744 0.67 0.12 7 55 None
MSTR Options Chain 127.31 Call 136.00 9/04 No 1.87 2.00 1.90 -5.10 -72.86% 15,409 406 0.70 0.27 4 53 None
AMZN Options Chain 266.43 Call 275.00 9/04 No 1.21 1.26 1.23 +0.92 +296.78% 15,380 3,937 0.28 0.22 9 61 None
CORZ Options Chain 16.51 Call 21.00 11/20 No 0.84 1.20 1.00 -0.55 -35.49% 15,224 15,430 0.74 0.32 5 29 None
SOLS Options Chain 63.53 Put 55.00 10/16 No 1.15 1.50 1.33 -2.67 -66.75% 15,095 6 0.53 -0.18 3 21 None
CORZ Options Chain 16.51 Call 18.00 12/18 No 2.14 2.35 2.09 -0.92 -30.57% 15,016 331 0.75 0.51 5 29 None
CORZ Options Chain 16.51 Put 15.00 10/02 No 0.45 0.84 0.69 +0.08 +13.12% 14,839 83 0.66 -0.28 5 29 None
SMCI Options Chain 38.46 Call 39.00 9/04 No 0.68 0.75 0.68 -0.75 -52.45% 14,751 2,920 0.70 0.32 14 48 None
NKE Options Chain 39.60 Call 40.00 10/16 Yes 2.17 2.18 2.17 +0.49 +29.17% 14,694 7,611 0.42 0.49 14 59 None
SPCX Options Chain 141.50 Call 142.00 9/04 No 3.35 3.45 3.45 -0.20 -5.48% 14,670 2,470 0.46 0.49 5 35 None
NKE Options Chain 39.60 Call 40.00 9/04 No 0.34 0.35 0.34 +0.20 +142.86% 14,605 6,723 0.30 0.34 14 59 None
AVGO Options Chain 370.92 Call 370.00 9/04 Yes 14.25 14.60 14.49 -2.81 -16.25% 14,319 11,371 0.74 0.51 10 62 None
AAPL Options Chain 319.70 Call 330.00 9/04 No 0.72 0.77 0.74 +0.21 +39.63% 14,299 9,727 0.22 0.15 9 65 None
SPCX Options Chain 141.50 Call 140.00 9/04 No 4.35 4.55 4.43 -0.22 -4.74% 14,232 6,796 0.46 0.58 5 35 None
PCG Options Chain 17.95 Put 16.00 9/04 No 0.26 0.37 0.35 +0.28 +400.00% 14,211 1,116 0.63 -0.31 9 52 None
MSTR Options Chain 127.31 Put 80.00 9/11 No 0.08 0.14 0.13 0.00 0.00% 14,210 2,323 1.09 -0.01 4 53 None
CIFR Options Chain 15.17 Put 16.00 9/04 No 1.19 1.30 1.25 +0.67 +115.52% 14,208 1,252 0.88 -0.64 5 39 None
TSLA Options Chain 354.81 Put 355.00 8/31 No 7.10 7.45 7.10 +2.25 +46.40% 14,189 864 0.24 -0.79 8 57 None
PCG Options Chain 17.95 Put 14.00 9/04 No 0.00 0.07 0.01 -0.14 -93.34% 14,128 2 0.89 -0.02 9 52 None
TSLA Options Chain 354.81 Put 220.00 9/11 No 0.03 0.08 0.08 +0.03 +60.00% 14,125 606 0.88 0.00 8 57 None
IREN Options Chain 40.53 Put 24.00 9/18 No 0.03 0.10 0.04 -0.06 -60.00% 14,020 377 0.85 -0.03 11 44 None
SPCX Options Chain 141.50 Put 130.00 9/04 No 0.49 0.54 0.51 -0.22 -30.14% 13,968 11,862 0.51 -0.10 5 35 None
NVDA Options Chain 227.98 Call 250.00 9/04 No 0.08 0.09 0.08 -0.23 -74.20% 13,951 10,257 0.46 0.00 13 58 None
HL Options Chain 21.43 Put 10.00 1/21 No 0.81 0.86 0.83 +0.02 +2.47% 13,911 127,984 0.65 -0.08 13 47 None
NVDA Options Chain 227.98 Call 230.00 10/16 No 6.15 6.25 6.20 -4.85 -43.90% 13,794 35,570 0.34 0.36 13 58 None
NVDA Options Chain 227.98 Call 235.00 9/18 No 1.50 1.55 1.53 -3.02 -66.38% 13,732 39,576 0.32 0.19 13 58 None
NVDA Options Chain 227.98 Call 222.50 9/02 No 1.38 1.43 1.40 -6.35 -81.94% 13,637 1,217 0.32 0.29 13 58 None
TSLA Options Chain 354.81 Put 352.50 8/31 No 4.75 5.55 5.37 +1.67 +45.14% 13,626 668 0.23 -0.69 8 57 None
DAL Options Chain 80.07 Call 95.00 11/20 Yes 1.39 1.49 1.49 -0.52 -25.88% 13,513 10,125 0.36 0.21 14 67 None
NVDA Options Chain 227.98 Call 240.00 9/11 No 0.49 0.51 0.50 -1.65 -76.75% 13,459 11,376 0.34 0.08 13 58 None
PG Options Chain 143.14 Call 155.00 9/18 No 0.04 0.09 0.06 -0.06 -50.00% 13,360 21,338 0.16 0.03 8 65 None
NOK Options Chain 10.21 Call 11.50 9/04 No 0.03 0.05 0.03 -0.05 -62.50% 13,074 20,052 0.61 0.10 11 45 None
TSLA Options Chain 354.81 Call 370.00 9/04 No 1.22 1.27 1.22 -2.03 -62.47% 13,061 7,422 0.38 0.14 8 57 None
SOFI Options Chain 18.06 Call 19.50 9/04 No 0.10 0.11 0.10 -0.33 -76.75% 13,035 9,562 0.46 0.26 10 50 None
IREN Options Chain 40.53 Call 65.00 2/19 No 2.46 3.15 2.88 -1.90 -39.75% 12,993 11,545 0.91 0.28 11 44 None
SNAP Options Chain 5.33 Put 5.00 10/16 No 0.20 0.23 0.23 -0.02 -8.00% 12,963 5,866 0.53 -0.29 8 31 None
AMZN Options Chain 266.43 Call 265.00 9/04 No 4.80 4.95 4.85 +3.57 +278.91% 12,952 4,364 0.27 0.57 9 61 None
AAPL Options Chain 319.70 Call 325.00 9/02 No 1.05 1.17 1.10 +0.44 +66.67% 12,857 2,609 0.20 0.24 9 65 None
CIFR Options Chain 15.17 Put 15.00 9/04 No 0.45 0.65 0.63 +0.37 +142.31% 12,851 1,367 0.87 -0.44 5 39 None
AMD Options Chain 465.58 Put 95.00 9/04 No 0.00 0.01 0.01 0.00 0.00% 12,750 51 0.00 0.00 11 61 None
BMNR Options Chain 26.01 Put 15.00 9/18 No 0.01 0.04 0.01 -0.04 -80.00% 12,632 6,922 0.90 -0.01 11 32 None
NFLX Options Chain 81.72 Call 83.00 9/04 No 0.77 0.80 0.77 +0.34 +79.07% 12,620 3,662 0.29 0.36 6 56 None
TSLA Options Chain 354.81 Put 180.00 9/11 No 0.00 0.05 0.05 +0.02 +66.67% 12,500 16 1.15 0.00 8 57 None
FNGR Options Chain 0.40 Call 1.00 9/18 No 0.00 0.05 0.04 0.00 0.00% 12,425 1,194 4.15 0.08 9 16 None
MARA Options Chain 10.67 Put 10.00 9/18 No 0.49 0.50 0.48 +0.21 +77.78% 12,401 28,821 0.82 -0.32 5 40 None
MSTR Options Chain 127.31 Call 140.00 9/04 No 1.21 1.28 1.24 -4.01 -76.39% 12,278 19,657 0.72 0.19 4 53 None
RIOT Options Chain 18.99 Put 18.50 9/04 No 0.48 0.54 0.50 +0.31 +163.16% 12,050 704 0.71 -0.37 6 43 None
AAPL Options Chain 319.70 Call 360.00 10/16 No 1.30 1.34 1.31 +0.30 +29.71% 12,022 81,346 0.24 0.11 9 65 None
IREN Options Chain 40.53 Call 40.00 9/04 No 0.30 0.31 0.31 -2.94 -90.47% 11,949 2,632 0.80 0.16 11 44 None
AMZN Options Chain 266.43 Call 280.00 9/18 No 2.50 2.59 2.50 +1.52 +155.11% 11,873 40,547 0.28 0.25 9 61 None
SPCX Options Chain 141.50 Call 160.00 10/16 No 4.30 4.40 4.33 -0.47 -9.80% 11,839 18,516 0.50 0.29 5 35 None
XOM Options Chain 156.44 Call 175.00 9/11 No 0.09 0.10 0.10 0.00 0.00% 11,761 404 0.29 0.03 11 66 None
PBR Options Chain 18.25 Call 19.00 9/18 No 0.36 0.37 0.37 +0.08 +27.59% 11,760 20,768 0.31 0.39 13 51 None
IREN Options Chain 40.53 Put 15.00 6/17 No 1.08 1.38 1.31 +0.13 +11.02% 11,741 299 0.93 -0.07 11 44 None
AMZN Options Chain 266.43 Call 270.00 9/18 No 5.65 5.80 5.69 +3.26 +134.16% 11,677 26,171 0.28 0.44 9 61 None
NVDA Options Chain 227.98 Call 245.00 9/18 No 0.62 0.64 0.64 -1.40 -68.63% 11,585 35,965 0.34 0.10 13 58 None
WULF Options Chain 16.49 Call 30.00 12/18 No 0.27 0.54 0.45 -0.23 -33.83% 11,584 75,384 0.89 0.14 2 38 None
AAPL Options Chain 319.70 Call 325.00 9/18 No 5.15 5.30 5.25 +1.50 +40.00% 11,554 24,747 0.24 0.40 9 65 None
PCG Options Chain 17.95 Call 19.00 9/18 No 0.21 0.35 0.27 -0.24 -47.06% 11,416 166,946 0.62 0.18 9 52 None
FRO Options Chain 43.75 Call 50.00 11/20 Yes 1.10 1.25 1.15 -0.16 -12.22% 11,410 2,190 0.45 0.24 12 65 None
MSTR Options Chain 127.31 Call 141.00 9/04 No 1.09 1.17 1.12 -3.83 -77.38% 11,339 5,862 0.73 0.18 4 53 None
PURR Options Chain 11.61 Put 13.50 9/04 No 1.90 2.20 1.90 +0.67 +54.48% 11,239 11,014 1.28 -0.76 3 17 None
SMCI Options Chain 38.46 Call 41.50 9/04 No 0.26 0.31 0.29 -0.37 -56.07% 11,188 401 0.74 0.15 14 48 None
PCG Options Chain 17.95 Call 20.00 9/25 No 0.08 0.27 0.22 -0.03 -12.00% 11,099 69 0.54 0.15 9 52 None
PCG Options Chain 17.95 Put 15.00 10/16 No 0.30 0.40 0.36 +0.21 +140.00% 11,096 651 0.42 -0.23 9 52 None
TSLA Options Chain 354.81 Call 362.50 8/31 No 0.20 0.21 0.21 -1.84 -89.76% 10,984 829 0.27 0.06 8 57 None
TSLA Options Chain 354.81 Put 355.00 9/02 No 8.60 9.30 8.90 +2.10 +30.89% 10,880 559 0.32 -0.67 8 57 None
DAL Options Chain 80.07 Call 90.00 11/20 Yes 2.40 2.44 2.44 -0.54 -18.13% 10,847 2,315 0.36 0.30 14 67 None
CRCL Options Chain 87.14 Put 80.00 9/04 No 0.77 0.82 0.77 +0.39 +102.64% 10,836 12,828 0.69 -0.17 3 21 None
PYPL Options Chain 61.47 Call 55.00 9/04 No 0.50 0.60 0.55 -5.96 -91.56% 10,827 116 0.36 0.32 14 60 None
IREN Options Chain 40.53 Call 50.00 9/18 No 0.20 0.23 0.22 -1.14 -83.83% 10,812 30,241 0.89 0.07 11 44 None
PLTR Options Chain 186.29 Call 195.00 9/04 No 1.41 1.45 1.40 -0.63 -31.04% 10,761 10,358 0.43 0.24 11 51 None
TSLA Options Chain 354.81 Call 342.50 8/31 No 7.10 7.40 7.30 -6.62 -47.56% 10,723 450 0.28 0.76 8 57 None
NVDA Options Chain 227.98 Call 217.50 9/04 No 4.05 4.15 4.15 -8.00 -65.85% 10,686 2,177 0.33 0.52 13 58 None
UBER Options Chain 78.82 Call 100.00 12/18 No 1.26 1.35 1.34 +0.21 +18.59% 10,677 14,663 0.38 0.16 11 62 None
RSI Options Chain 26.20 Call 25.00 10/16 No 2.65 2.75 2.70 +0.20 +8.00% 10,673 309 0.47 0.68 11 43 None
IREN Options Chain 40.53 Call 40.00 9/18 No 1.09 1.17 1.12 -3.13 -73.65% 10,618 9,583 0.77 0.30 11 44 None
PCG Options Chain 17.95 Call 16.50 9/18 No 0.75 1.05 0.87 % 10,495 0 0.52 0.55 9 52 None
NU Options Chain 14.30 Put 10.00 1/15 No 0.16 0.19 0.18 +0.06 +50.00% 10,492 50,943 0.48 -0.07 13 57 None
SOFI Options Chain 18.06 Call 20.00 10/16 No 0.67 0.68 0.67 -0.48 -41.74% 10,457 23,458 0.47 0.36 10 50 None
SOFI Options Chain 18.06 Call 18.50 9/04 No 0.28 0.32 0.28 -0.72 -72.00% 10,436 13,121 0.39 0.45 10 50 None
AMZN Options Chain 266.43 Call 280.00 9/04 No 0.55 0.57 0.57 +0.40 +235.30% 10,410 5,356 0.29 0.12 9 61 None
AMZN Options Chain 266.43 Call 260.00 9/04 No 8.05 8.30 8.25 +5.55 +205.56% 10,394 6,971 0.28 0.76 9 61 None
NEM Options Chain 131.97 Put 115.00 10/16 No 2.50 2.71 2.67 +0.92 +52.58% 10,358 2,512 0.42 -0.22 19 73 None
TSLA Options Chain 354.81 Put 350.00 9/04 No 7.45 7.70 7.62 +1.58 +26.16% 10,223 1,854 0.36 -0.52 8 57 None
MSTR Options Chain 127.31 Call 131.00 9/11 No 4.80 5.20 4.99 -6.71 -57.35% 10,171 139 0.65 0.44 4 53 None
MSTR Options Chain 127.31 Call 137.00 9/11 No 3.00 3.35 3.09 -5.31 -63.22% 10,136 185 0.67 0.32 4 53 None
WBD Options Chain 28.77 Put 25.00 10/16 No 0.17 0.27 0.17 -0.01 -5.56% 10,130 179,996 0.34 -0.10 3 19 None
CSCO Options Chain 109.93 Put 100.00 9/18 No 0.25 0.29 0.28 +0.03 +12.00% 10,109 14,867 0.29 -0.07 11 63 None
GOOGL Options Chain 346.59 Call 350.00 9/04 No 3.20 3.45 3.20 +1.14 +55.34% 10,095 2,599 0.24 0.41 11 65 None
CCL Options Chain 24.95 Put 24.00 9/18 No 0.41 0.55 0.48 -0.02 -4.00% 10,093 34,845 0.37 -0.32 9 54 None
PCG Options Chain 17.95 Call 18.00 12/18 Yes 0.66 1.10 0.85 -0.64 -42.96% 10,072 3,198 0.37 0.42 9 52 None
PCG Options Chain 17.95 Call 17.50 9/04 No 0.38 0.40 0.37 -0.52 -58.43% 10,051 595 0.79 0.31 9 52 None
MSTR Options Chain 127.31 Call 131.00 9/04 No 3.20 3.40 3.30 -6.55 -66.50% 10,028 407 0.68 0.40 4 53 None
IREN Options Chain 40.53 Put 10.00 1/21 No 1.15 1.21 1.20 +0.08 +7.15% 10,028 2,278 1.00 -0.03 11 44 None
ARDX Options Chain 3.81 Put 4.00 1/15 No 0.80 0.90 0.80 +0.02 +2.57% 10,028 40,801 0.89 -0.39 8 34
Small Cap Stock List
NEM Options Chain 131.97 Put 105.00 10/16 No 0.69 1.06 0.80 +0.28 +53.85% 10,025 641 0.43 -0.09 19 73 None
CORZ Options Chain 16.51 Call 20.00 1/15 No 1.71 2.15 1.88 -0.72 -27.70% 10,011 3,538 0.74 0.44 5 29 None
CORZ Options Chain 16.51 Call 27.00 9/18 No 0.01 0.04 0.03 -0.02 -40.00% 10,006 56,171 0.93 0.00 5 29 None
AMD Options Chain 465.58 Put 280.00 9/11 No 0.01 0.08 0.04 -0.02 -33.34% 10,006 53 0.90 0.00 11 61 None
IREN Options Chain 40.53 Put 35.00 9/04 No 1.21 1.27 1.22 +0.47 +62.67% 10,006 2,041 0.76 -0.42 11 44 None
SONY Options Chain 24.07 Call 25.00 12/18 No 1.80 1.85 1.83 +0.44 +31.66% 10,006 15,302 0.31 0.56 18 40 None
CORZ Options Chain 16.51 Call 26.00 1/15 No 0.78 1.05 0.90 -0.35 -28.00% 10,005 235 0.76 0.25 5 29 None
CORZ Options Chain 16.51 Call 23.00 1/15 No 1.19 1.49 1.23 -0.47 -27.65% 10,003 12,884 0.75 0.33 5 29 None
CORZ Options Chain 16.51 Call 29.00 1/15 No 0.52 0.75 0.65 -0.19 -22.62% 10,000 10,892 0.76 0.18 5 29 None
PCG Options Chain 17.95 Call 25.00 12/18 Yes 0.05 0.14 0.15 +0.02 +15.39% 9,993 14,084 0.42 0.06 9 52 None
TSLA Options Chain 354.81 Put 340.00 8/31 No 0.56 0.60 0.60 -0.06 -9.10% 9,902 2,353 0.25 -0.17 8 57 None
NVDA Options Chain 227.98 Call 270.00 1/15 No 5.75 6.00 5.88 -2.71 -31.55% 9,890 25,924 0.37 0.23 13 58 None
AMZN Options Chain 266.43 Call 270.00 10/16 No 10.60 10.80 10.60 +4.35 +69.60% 9,844 14,274 0.30 0.49 9 61 None
PLTR Options Chain 186.29 Call 187.50 9/04 No 3.85 4.00 3.85 -0.70 -15.39% 9,824 5,262 0.43 0.47 11 51 None
NVDA Options Chain 227.98 Call 245.00 9/04 No 0.12 0.14 0.13 -0.50 -79.37% 9,708 119,067 0.43 0.01 13 58 None
AAPL Options Chain 319.70 Call 322.50 9/04 No 2.58 2.77 2.69 +1.07 +66.05% 9,708 3,070 0.22 0.40 9 65 None
WBD Options Chain 28.77 Put 28.00 10/16 No 0.52 0.90 0.60 +0.08 +15.39% 9,705 49,334 0.26 -0.36 3 19 None
NVDA Options Chain 227.98 Put 205.00 9/04 No 0.54 0.57 0.56 +0.23 +69.70% 9,690 6,714 0.36 -0.10 13 58 None
AMZN Options Chain 266.43 Call 277.50 9/04 No 0.82 0.85 0.85 +0.64 +304.77% 9,679 2,529 0.28 0.16 9 61 None
MRVL Options Chain 241.45 Call 230.00 9/04 No 2.68 3.00 2.70 -18.83 -87.46% 9,625 668 0.62 0.26 12 62 None
XPEV Options Chain 11.33 Put 17.00 9/18 No 5.25 5.70 5.25 -0.38 -6.75% 9,505 16,140 1.38 -1.00 12 41 None
AAPL Options Chain 319.70 Put 205.00 9/02 No 0.00 0.01 0.01 0.00 0.00% 9,501 35 1.24 0.00 9 65 None
AAPL Options Chain 319.70 Put 225.00 9/02 No 0.00 0.21 0.01 % 9,500 0 0.99 0.00 9 65 None
IREN Options Chain 40.53 Call 70.00 1/15 No 1.56 1.76 1.64 -1.51 -47.94% 9,480 15,568 0.92 0.19 11 44 None
AMZN Options Chain 266.43 Call 265.00 9/02 No 3.85 4.05 4.02 +3.21 +396.30% 9,471 770 0.26 0.58 9 61 None
SOFI Options Chain 18.06 Put 18.00 9/04 No 0.37 0.43 0.43 +0.28 +186.67% 9,440 4,974 0.52 -0.38 10 50 None
NVDA Options Chain 227.98 Put 220.00 9/18 No 7.80 8.00 7.85 +3.80 +93.83% 9,415 18,249 0.32 -0.54 13 58 None
NVDA Options Chain 227.98 Put 200.00 9/18 No 1.38 1.41 1.40 +0.56 +66.67% 9,266 48,219 0.35 -0.16 13 58 None
RIOT Options Chain 18.99 Put 19.50 9/04 No 0.97 1.11 1.05 +0.60 +133.34% 9,266 706 0.72 -0.58 6 43 None
IREN Options Chain 40.53 Call 105.00 1/15 No 0.51 0.77 0.55 -0.63 -53.39% 9,262 9,964 1.01 0.07 11 44 None
PLTR Options Chain 186.29 Call 192.50 9/04 No 2.01 2.08 2.08 -0.61 -22.68% 9,216 7,574 0.43 0.30 11 51 None
RIVN Options Chain 16.80 Call 16.50 9/04 No 0.27 0.28 0.28 -0.44 -61.12% 9,177 3,147 0.50 0.38 6 35 None
C Options Chain 132.90 Put 120.00 10/16 Yes 1.24 1.46 1.35 -0.08 -5.60% 9,176 2,676 0.31 -0.17 14 69 None
NVDA Options Chain 227.98 Put 125.00 9/18 No 0.04 0.06 0.05 +0.02 +66.67% 9,126 41,383 0.89 0.00 13 58 None
HOOD Options Chain 104.26 Call 109.00 9/04 No 1.42 1.52 1.47 -2.88 -66.21% 9,084 341 0.56 0.30 12 54 None
NIO Options Chain 4.36 Call 5.00 9/04 Yes 0.04 0.05 0.04 -0.01 -20.00% 9,035 14,990 0.93 0.15 8 -11 None
NVDA Options Chain 227.98 Put 225.00 9/04 No 8.50 8.95 8.56 +5.06 +144.58% 8,948 6,259 0.33 -0.75 13 58 None
MRVL Options Chain 241.45 Call 250.00 9/04 No 0.63 0.70 0.64 -11.36 -94.67% 8,925 5,994 0.69 0.07 12 62 None
NVDA Options Chain 227.98 Put 190.00 9/02 No 0.10 0.12 0.12 +0.01 +9.10% 8,914 3,122 0.58 -0.01 13 58 None
NVDA Options Chain 227.98 Put 115.00 9/04 No 0.00 0.01 0.01 0.00 0.00% 8,842 31,770 1.52 0.00 13 58 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
SPCX Options Chain 141.50 Put 80.00 9/04 No 0.00 0.05 0.01 0.00 0.00% 8,757 6,380 1.41 0.00 5 35 None
TSLA Options Chain 354.81 Call 355.00 9/04 No 4.45 4.60 4.50 -3.90 -46.43% 8,754 2,872 0.37 0.36 8 57 None
JBLU Options Chain 4.89 Call 5.00 9/11 No 0.06 0.16 0.14 -0.02 -12.50% 8,735 284 0.46 0.39 8 25 None
AMZN Options Chain 266.43 Put 267.50 9/04 No 4.40 4.55 4.50 -7.15 -61.38% 8,726 164 0.27 -0.53 9 61 None
MSTR Options Chain 127.31 Put 125.00 9/04 No 3.50 3.65 3.58 +1.99 +125.16% 8,709 4,572 0.67 -0.40 4 53 None
AMZN Options Chain 266.43 Call 275.00 9/18 No 3.80 3.95 3.90 +2.35 +151.62% 8,707 18,652 0.28 0.34 9 61 None
NVDA Options Chain 227.98 Call 225.00 9/11 No 2.55 2.62 2.54 -5.47 -68.29% 8,661 6,039 0.32 0.30 13 58 None
IREN Options Chain 40.53 Put 30.00 9/04 No 0.09 0.12 0.10 -0.02 -16.67% 8,654 2,660 0.80 -0.06 11 44 None
GME Options Chain 18.25 Call 18.00 9/04 No 0.28 0.32 0.28 -0.30 -51.73% 8,599 2,862 0.35 0.47 15 41 None
INTC Options Chain 89.47 Put 60.00 9/18 No 0.06 0.09 0.07 0.00 0.00% 8,583 8,955 0.76 -0.01 6 54 None
NVDA Options Chain 227.98 Put 220.00 9/02 No 4.45 5.05 4.65 +3.38 +266.15% 8,511 3,546 0.32 -0.60 13 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
BAC Options Chain 61.32 Put 62.50 10/16 No 2.15 2.23 2.23 -0.61 -21.48% 8,494 14,701 0.23 -0.50 9 65 None
AMZN Options Chain 266.43 Call 285.00 11/20 No 11.60 11.90 11.95 +4.15 +53.21% 8,489 21,559 0.35 0.40 9 61 None
PCG Options Chain 17.95 Put 17.00 9/04 No 0.70 1.00 0.93 +0.66 +244.45% 8,458 1,293 0.70 -0.57 9 52 None
NVDA Options Chain 227.98 Put 190.00 1/15 No 7.55 7.90 7.72 +1.81 +30.63% 8,441 36,477 0.39 -0.23 13 58 None
IREN Options Chain 40.53 Put 32.00 9/18 No 1.05 1.20 1.07 +0.35 +48.62% 8,387 10,235 0.78 -0.25 11 44 None
SPCX Options Chain 141.50 Put 140.00 9/04 No 2.88 2.96 2.86 -0.72 -20.12% 8,384 2,247 0.47 -0.42 5 35 None
AAPL Options Chain 319.70 Call 330.00 9/18 No 3.45 3.55 3.50 +1.00 +40.00% 8,363 33,064 0.24 0.30 9 65 None
TSLA Options Chain 354.81 Call 365.00 9/04 No 1.92 1.98 1.94 -2.60 -57.27% 8,358 2,670 0.38 0.19 8 57 None
MSTR Options Chain 127.31 Call 143.00 9/04 No 0.86 1.04 0.89 -3.41 -79.31% 8,344 207 0.75 0.15 4 53 None
ORCL Options Chain 151.94 Call 180.00 9/18 Yes 2.48 2.64 2.56 -0.44 -14.67% 8,311 20,653 0.75 0.19 8 60 None
INTC Options Chain 89.47 Call 91.00 9/04 No 1.85 2.00 1.93 -1.77 -47.84% 8,221 2,974 0.52 0.42 6 54 None
AMZN Options Chain 266.43 Call 295.00 9/18 No 0.65 0.68 0.67 +0.39 +139.29% 8,220 13,839 0.29 0.08 9 61 None
MRVL Options Chain 241.45 Call 250.00 9/18 No 3.05 3.30 3.25 -12.65 -79.56% 8,215 11,651 0.62 0.19 12 62 None
AMZN Options Chain 266.43 Call 300.00 9/18 No 0.40 0.42 0.41 +0.21 +105.00% 8,203 36,834 0.29 0.05 9 61 None
CG Options Chain 49.24 Call 52.50 9/18 No 0.45 0.75 0.65 -0.10 -13.34% 8,160 56,368 0.36 0.24 7 61 None
TSLA Options Chain 354.81 Put 342.50 8/31 No 0.95 1.00 0.99 +0.02 +2.07% 8,139 1,048 0.25 -0.24 8 57 None
TSLA Options Chain 354.81 Call 370.00 8/31 No 0.05 0.07 0.06 -0.71 -92.21% 8,117 4,352 0.31 0.01 8 57 None
S Options Chain 22.71 Call 20.00 3/19 No 4.30 4.70 4.50 -1.19 -20.92% 8,043 64 0.59 0.65 7 43 None
NKE Options Chain 39.60 Call 39.00 9/04 No 0.77 0.85 0.79 +0.45 +132.36% 8,008 5,829 0.29 0.64 14 59 None
NVDA Options Chain 227.98 Call 220.00 10/16 No 9.95 10.10 10.05 -6.65 -39.82% 8,007 104,356 0.34 0.50 13 58 None
NIO Options Chain 4.36 Put 4.00 1/15 Yes 0.36 0.41 0.40 +0.01 +2.57% 7,981 77,030 0.58 -0.31 8 -11 None
JBLU Options Chain 4.89 Put 4.00 9/18 No 0.02 0.04 0.04 +0.01 +33.34% 7,934 32,582 0.63 -0.09 8 25 None
HAL Options Chain 36.18 Call 36.00 9/18 No 1.15 1.34 1.29 +0.32 +32.99% 7,918 4,018 0.35 0.53 10 48 None
SKHY Options Chain 161.04 Call 185.00 9/18 No 2.30 2.85 2.60 -0.45 -14.76% 7,901 949 0.63 0.20 3 22 None
AMZN Options Chain 266.43 Call 285.00 10/02 No 3.35 3.60 3.50 +1.87 +114.73% 7,890 419 0.29 0.25 9 61 None
BP Options Chain 42.07 Call 45.00 9/18 No 0.26 0.28 0.25 -0.14 -35.90% 7,871 12,393 0.28 0.17 12 58 None
AAPL Options Chain 319.70 Call 330.00 9/09 No 1.73 1.95 1.81 +0.59 +48.37% 7,865 366 0.23 0.23 9 65 None
PYPL Options Chain 61.47 Call 60.00 10/16 No 0.70 0.77 0.77 -2.98 -79.47% 7,862 6,291 0.33 0.20 14 60 None
AMZN Options Chain 266.43 Call 280.00 10/16 No 6.75 6.90 6.75 +3.00 +80.00% 7,847 16,606 0.30 0.36 9 61 None
SKHY Options Chain 161.04 Put 135.00 9/18 No 1.20 1.30 1.25 -0.50 -28.58% 7,839 1,874 0.62 -0.12 3 22 None
NKE Options Chain 39.60 Call 45.00 9/18 No 0.08 0.09 0.08 +0.01 +14.29% 7,827 108,096 0.36 0.05 14 59 None
PCG Options Chain 17.95 Put 10.00 6/17 Yes 0.00 0.61 0.20 -0.02 -9.10% 7,820 103 0.61 -0.06 9 52 None
TSLA Options Chain 354.81 Put 360.00 8/31 No 10.95 12.10 11.10 +3.25 +41.41% 7,789 435 0.29 -0.91 8 57 None
SKHY Options Chain 161.04 Put 157.50 9/18 No 7.00 7.70 7.50 -1.21 -13.90% 7,739 817 0.60 -0.41 3 22 None
TSLA Options Chain 354.81 Put 357.50 8/31 No 8.95 9.70 9.15 +2.67 +41.21% 7,714 401 0.22 -0.87 8 57 None
B Options Chain 45.65 Call 27.00 9/18 No 18.15 19.05 18.60 -2.03 -9.84% 7,703 1,279 1.50 1.00 3 20 None
LYFT Options Chain 17.70 Put 15.00 6/17 No 1.57 1.70 1.68 -0.05 -2.89% 7,700 1,562 0.52 -0.25 14 44 None
QXO Options Chain 13.90 Put 11.00 10/16 No 0.20 0.35 0.26 +0.02 +8.34% 7,683 8,254 0.64 -0.14 3 17 None
TSLA Options Chain 354.81 Call 360.00 9/02 No 1.69 1.72 1.70 -2.90 -63.05% 7,683 1,120 0.34 0.22 8 57 None
ET Options Chain 21.31 Call 37.00 12/15 No 0.16 0.29 0.17 +0.03 +21.43% 7,678 6,929 0.24 0.00 11 56 None
JNJ Options Chain 265.77 Call 290.00 9/18 No 0.30 0.48 0.29 -0.13 -30.96% 7,670 15,376 0.22 0.05 12 71 None
GOOG Options Chain 342.88 Call 360.00 10/16 No 8.00 8.30 8.19 +1.54 +23.16% 7,665 2,791 0.28 0.36 15 73 None
NVDA Options Chain 227.98 Put 217.50 9/04 No 3.80 3.95 3.90 +2.58 +195.46% 7,633 1,882 0.33 -0.48 13 58 None
HOOD Options Chain 104.26 Call 114.00 9/04 No 0.55 0.60 0.55 -1.82 -76.80% 7,612 837 0.57 0.14 12 54 None
WULF Options Chain 16.49 Call 20.00 10/16 No 0.59 0.64 0.63 -0.38 -37.63% 7,605 38,268 0.84 0.25 2 38 None
IREN Options Chain 40.53 Call 50.00 1/15 No 3.70 3.90 3.75 -2.72 -42.04% 7,600 28,203 0.89 0.37 11 44 None
VSNT Options Chain 41.02 Call 45.00 9/18 No 0.15 0.20 0.18 +0.08 +80.00% 7,599 58 0.29 0.10 3 19 None
CIFR Options Chain 15.17 Call 28.00 10/16 No 0.17 0.26 0.22 -0.20 -47.62% 7,591 5,674 1.07 0.08 5 39 None
FAST Options Chain 49.78 Put 50.00 10/16 Yes 2.00 2.35 2.15 +0.64 +42.39% 7,585 6 0.30 -0.48 12 52 None
SPCX Options Chain 141.50 Call 145.00 9/18 No 5.00 5.10 5.03 -0.27 -5.10% 7,554 23,893 0.48 0.44 5 35 None
NVDA Options Chain 227.98 Put 215.00 9/18 No 5.30 5.45 5.32 +2.65 +99.26% 7,506 19,000 0.32 -0.41 13 58 None
NLY Options Chain 23.04 Put 21.00 10/16 No 0.13 0.17 0.15 -0.01 -6.25% 7,505 2,236 0.20 -0.08 14 69 None
IREN Options Chain 40.53 Put 32.00 9/04 No 0.29 0.32 0.30 +0.03 +11.12% 7,474 597 0.76 -0.15 11 44 None
TSLA Options Chain 354.81 Call 400.00 9/18 No 1.23 1.27 1.25 -1.10 -46.81% 7,426 23,951 0.40 0.11 8 57 None
IREN Options Chain 40.53 Put 25.00 1/15 No 2.28 2.35 2.32 +0.36 +18.37% 7,402 8,534 0.87 -0.17 11 44 None
NVDA Options Chain 227.98 Put 215.00 9/02 No 2.01 2.10 2.10 +1.52 +262.07% 7,398 1,308 0.32 -0.35 13 58 None
PCG Options Chain 17.95 Put 16.00 9/18 No 0.49 0.61 0.56 +0.36 +180.00% 7,389 26,643 0.53 -0.35 9 52 None
PLTR Options Chain 186.29 Put 180.00 9/04 No 1.98 2.05 2.04 -0.69 -25.28% 7,367 6,579 0.44 -0.27 11 51 None
NFLX Options Chain 81.72 Call 82.00 9/04 No 1.17 1.20 1.20 +0.55 +84.62% 7,361 3,457 0.29 0.48 6 56 None
GPRE Options Chain 14.04 Call 15.00 9/18 No 0.65 0.70 0.70 +0.35 +100.00% 7,292 391 0.57 0.47 8 36 None
BAC Options Chain 61.32 Call 64.00 9/04 No 0.10 0.11 0.10 +0.05 +100.00% 7,292 9,455 0.19 0.14 9 65 None
BP Options Chain 42.07 Call 45.00 11/20 No 1.33 1.41 1.38 -0.23 -14.29% 7,288 531 0.31 0.35 12 58 None
NKE Options Chain 39.60 Put 40.00 9/04 No 1.05 1.29 1.11 -0.96 -46.38% 7,282 6,152 0.32 -0.66 14 59 None
MRVL Options Chain 241.45 Call 260.00 9/04 No 0.31 0.38 0.38 -8.32 -95.64% 7,267 3,010 0.72 0.04 12 62 None
NVDA Options Chain 227.98 Call 217.50 9/02 No 3.25 3.35 3.30 -8.05 -70.93% 7,241 889 0.32 0.52 13 58 None
PCG Options Chain 17.95 Call 17.00 9/04 No 0.43 0.54 0.49 -0.74 -60.17% 7,209 1,501 0.70 0.43 9 52 None
POET Options Chain 7.50 Put 3.00 9/18 No 0.00 0.03 0.01 -0.04 -80.00% 7,201 11 2.11 0.00 8 30 None
BAC Options Chain 61.32 Call 62.00 9/04 No 0.78 0.85 0.81 +0.45 +125.00% 7,181 4,533 0.21 0.56 9 65 None
STM Options Chain 49.38 Call 52.00 9/04 No 0.35 0.70 0.43 -0.72 -62.61% 7,164 1,612 0.50 0.24 12 52 None
NVDA Options Chain 227.98 Call 225.00 10/16 No 7.85 8.00 7.95 -5.75 -41.98% 7,139 17,410 0.34 0.43 13 58 None
NOK Options Chain 10.21 Call 11.50 9/11 No 0.09 0.10 0.10 -0.08 -44.45% 7,138 1,173 0.58 0.17 11 45 None
TSLA Options Chain 354.81 Call 357.50 9/04 No 3.70 3.75 3.72 -3.82 -50.67% 7,138 2,886 0.37 0.31 8 57 None
HOOD Options Chain 104.26 Call 110.00 9/04 No 1.20 1.25 1.22 -2.68 -68.72% 7,129 2,878 0.56 0.26 12 54 None
HAL Options Chain 36.18 Call 37.00 1/15 Yes 2.85 3.05 3.10 +0.40 +14.82% 7,097 39,019 0.36 0.51 10 48 None
WMT Options Chain 102.63 Put 120.00 9/18 No 16.50 18.70 17.05 +0.05 +0.30% 7,092 2,914 0.72 -1.00 8 56 None
AMD Options Chain 465.58 Call 500.00 9/04 No 2.06 2.24 2.28 -4.27 -65.20% 7,090 2,455 0.46 0.15 11 61 None
MU Options Chain 935.39 Call 1,000.00 9/04 No 5.85 6.20 5.87 -5.86 -49.96% 7,077 2,090 0.51 0.17 12 68 None
ORCL Options Chain 151.94 Call 160.00 9/04 No 1.17 1.25 1.19 -0.89 -42.79% 7,073 7,014 0.51 0.19 8 60 None
AAPL Options Chain 319.70 Call 360.00 1/15 Yes 7.65 7.90 7.80 +1.35 +20.93% 7,061 12,670 0.25 0.28 9 65 None
IREN Options Chain 40.53 Put 30.00 9/18 No 0.60 0.63 0.61 +0.18 +41.86% 7,060 15,736 0.79 -0.16 11 44 None
MRVL Options Chain 241.45 Put 170.00 10/09 No 2.00 2.40 2.11 % 7,059 0 0.61 -0.09 12 62 None
INTC Options Chain 89.47 Call 95.00 9/04 No 0.80 0.86 0.82 -1.23 -60.00% 7,049 6,020 0.54 0.22 6 54 None
SMCI Options Chain 38.46 Put 25.00 9/18 No 0.05 0.07 0.07 +0.01 +16.67% 7,036 15,227 0.85 -0.03 14 48 None
OKLO Options Chain 40.14 Put 25.00 9/11 No 0.00 0.05 0.04 +0.02 +100.00% 7,001 17 1.17 0.00 3 20 None
TSLA Options Chain 354.81 Put 165.00 9/02 No 0.00 0.01 0.01 -0.13 -92.86% 7,000 22 2.01 0.00 8 57 None
NVDA Options Chain 227.98 Call 235.00 9/02 No 0.17 0.18 0.18 -1.49 -89.23% 6,972 3,811 0.38 0.04 13 58 None
STM Options Chain 49.38 Call 54.00 9/04 No 0.00 2.30 0.21 -0.39 -65.00% 6,957 140 1.44 0.10 12 52 None
SOFI Options Chain 18.06 Put 18.50 9/04 No 0.69 0.73 0.72 +0.45 +166.67% 6,952 6,633 0.59 -0.55 10 50 None
GLW Options Chain 152.80 Call 60.00 3/19 No 88.30 91.80 92.74 % 6,929 0 0.87 0.97 10 54 None
IREN Options Chain 40.53 Put 35.00 10/16 No 3.65 3.85 3.76 +1.04 +38.24% 6,923 3,039 0.80 -0.41 11 44 None
SPCX Options Chain 141.50 Put 135.00 9/04 No 1.26 1.32 1.28 -0.46 -26.44% 6,904 9,189 0.48 -0.21 5 35 None
PCG Options Chain 17.95 Call 20.00 10/16 No 0.22 0.30 0.25 -0.14 -35.90% 6,890 309,968 0.49 0.19 9 52 None
AMZN Options Chain 266.43 Call 265.00 9/18 No 8.05 8.30 8.20 +4.51 +122.23% 6,874 14,278 0.28 0.56 9 61 None
F Options Chain 13.88 Put 13.00 11/20 No 0.52 0.53 0.53 -0.02 -3.64% 6,861 2,755 0.35 -0.32 9 48 None
TSLA Options Chain 354.81 Put 200.00 9/04 No 0.01 0.04 0.02 0.00 0.00% 6,849 594 1.36 0.00 8 57 None
SMCI Options Chain 38.46 Call 45.00 9/18 No 0.47 0.49 0.48 -0.30 -38.47% 6,843 13,286 0.72 0.16 14 48 None
IREN Options Chain 40.53 Call 70.00 11/20 No 0.68 0.74 0.72 -1.03 -58.86% 6,834 10,548 0.95 0.12 11 44 None
CMG Options Chain 38.03 Put 37.50 9/04 No 0.37 0.42 0.42 -0.48 -53.34% 6,824 213 0.31 -0.35 9 49 None
NVDA Options Chain 227.98 Put 190.00 10/02 No 1.21 1.26 1.24 +0.34 +37.78% 6,817 1,271 0.37 -0.12 13 58 None
AMZN Options Chain 266.43 Put 255.00 9/04 No 0.66 0.69 0.64 -2.79 -81.35% 6,800 3,976 0.28 -0.13 9 61 None
AMD Options Chain 465.58 Call 485.00 9/04 No 4.65 5.00 4.95 -6.50 -56.77% 6,782 1,282 0.46 0.28 11 61 None
AMZN Options Chain 266.43 Call 272.50 9/04 No 1.77 1.83 1.80 +1.36 +309.10% 6,781 821 0.27 0.29 9 61 None
AAPL Options Chain 319.70 Call 317.50 9/02 No 4.10 4.55 4.40 +1.98 +81.82% 6,739 472 0.21 0.61 9 65 None
UBER Options Chain 78.82 Call 80.00 12/18 No 6.45 6.65 6.55 +1.05 +19.10% 6,702 10,254 0.38 0.54 11 62 None
WMT Options Chain 102.63 Call 103.00 9/04 No 1.16 1.22 1.17 -0.01 -0.85% 6,693 3,428 0.19 0.54 8 56 None
INTC Options Chain 89.47 Call 100.00 9/18 No 1.48 1.54 1.50 -1.03 -40.72% 6,691 53,020 0.56 0.23 6 54 None
NVDA Options Chain 227.98 Call 245.00 9/11 No 0.30 0.32 0.31 -1.01 -76.52% 6,688 6,097 0.36 0.05 13 58 None
NVDA Options Chain 227.98 Put 212.50 9/04 No 1.85 1.90 1.90 +1.22 +179.42% 6,672 3,939 0.33 -0.29 13 58 None
INTC Options Chain 89.47 Call 105.00 10/16 No 2.95 3.05 2.95 -1.15 -28.05% 6,672 13,320 0.60 0.27 6 54 None
WULF Options Chain 16.49 Put 14.00 10/16 No 1.08 1.24 1.15 +0.25 +27.78% 6,647 1,940 0.84 -0.32 2 38 None
SPCX Options Chain 141.50 Call 141.00 9/04 No 3.85 3.95 3.93 -0.18 -4.38% 6,642 1,466 0.46 0.54 5 35 None
NKE Options Chain 39.60 Call 39.50 9/04 No 0.52 0.60 0.53 +0.29 +120.84% 6,628 5,160 0.31 0.48 14 59 None
PCG Options Chain 17.95 Call 18.00 9/18 No 0.43 0.50 0.36 -0.52 -59.10% 6,598 79,014 0.61 0.29 9 52 None
NVDA Options Chain 227.98 Put 195.00 10/16 No 2.81 2.87 2.82 +0.91 +47.65% 6,580 31,984 0.36 -0.17 13 58 None
AMZN Options Chain 266.43 Call 275.00 9/02 No 0.63 0.68 0.65 +0.49 +306.25% 6,541 3,652 0.26 0.15 9 61 None
NFLX Options Chain 81.72 Call 86.00 9/04 No 0.18 0.19 0.18 +0.06 +50.00% 6,533 1,337 0.30 0.13 6 56 None
SPCX Options Chain 141.50 Put 95.00 9/11 No 0.05 0.07 0.06 -0.02 -25.00% 6,516 610 0.86 0.00 5 35 None
NIO Options Chain 4.36 Call 4.50 9/04 Yes 0.13 0.15 0.13 -0.01 -7.15% 6,513 10,636 0.82 0.42 8 -11 None
NVDA Options Chain 227.98 Call 260.00 11/20 No 3.85 4.00 3.97 -2.48 -38.45% 6,511 14,868 0.37 0.20 13 58 None
RUN Options Chain 8.78 Put 9.00 2/19 No 1.75 1.85 1.78 +0.03 +1.72% 6,500 332 0.73 -0.40 14 54 None
MRVL Options Chain 241.45 Call 250.00 10/16 No 9.25 9.95 9.60 -13.78 -58.94% 6,492 7,297 0.65 0.32 12 62 None
HOOD Options Chain 104.26 Put 79.00 9/04 No 0.00 0.07 0.03 -0.01 -25.00% 6,485 572 0.95 0.00 12 54 None
BMNR Options Chain 26.01 Call 30.00 11/20 Yes 1.83 1.95 1.91 -0.89 -31.79% 6,483 6,605 0.82 0.36 11 32 None
MSTR Options Chain 127.31 Call 145.00 9/04 No 0.72 0.79 0.74 -2.96 -80.00% 6,477 3,595 0.76 0.12 4 53 None
NVDA Options Chain 227.98 Put 215.00 11/20 No 13.25 13.50 13.20 +3.28 +33.07% 6,472 17,124 0.37 -0.42 13 58 None
NVDA Options Chain 227.98 Put 220.00 10/16 No 11.50 11.60 11.50 +3.85 +50.33% 6,471 52,588 0.34 -0.50 13 58 None
HPE Options Chain 52.31 Call 60.00 9/04 Yes 0.70 0.80 0.74 -0.68 -47.89% 6,466 7,234 1.04 0.19 8 52 None
NVDA Options Chain 227.98 Put 210.00 9/18 No 3.50 3.55 3.50 +1.67 +91.26% 6,452 46,170 0.33 -0.30 13 58 None
AAPL Options Chain 319.70 Call 320.00 9/02 No 2.80 2.95 2.97 +1.36 +84.48% 6,448 2,010 0.20 0.49 9 65 None
AMZN Options Chain 266.43 Call 267.50 9/04 No 3.50 3.65 3.59 +2.66 +286.03% 6,445 5,540 0.27 0.47 9 61 None
MRNA Options Chain 137.99 Call 139.00 9/04 No 4.55 5.50 5.15 -5.00 -49.27% 6,437 53 0.71 0.50 10 45 None
WULF Options Chain 16.49 Call 20.00 12/18 No 1.50 1.70 1.56 -0.59 -27.45% 6,411 49,320 0.87 0.39 2 38 None
SMCI Options Chain 38.46 Call 40.00 9/18 No 1.33 1.39 1.33 -0.69 -34.16% 6,406 26,230 0.68 0.36 14 48 None
NVDA Options Chain 227.98 Call 250.00 9/11 No 0.19 0.22 0.22 -0.53 -70.67% 6,403 8,664 0.38 0.04 13 58 None
NVDA Options Chain 227.98 Call 210.00 9/18 No 11.10 11.50 11.37 -8.31 -42.23% 6,400 67,238 0.33 0.70 13 58 None
PLTR Options Chain 186.29 Call 200.00 9/04 No 0.66 0.70 0.69 -0.42 -37.84% 6,392 5,009 0.43 0.14 11 51 None
NVDA Options Chain 227.98 Call 260.00 1/15 No 7.40 7.70 7.58 -3.32 -30.46% 6,383 43,894 0.37 0.28 13 58 None
META Options Chain 578.02 Call 600.00 9/04 No 3.50 3.60 3.52 +0.22 +6.67% 6,377 7,055 0.34 0.23 14 74 None
AAPL Options Chain 319.70 Call 320.00 9/18 No 7.45 7.60 7.53 +2.03 +36.91% 6,370 34,595 0.24 0.52 9 65 None
MRNA Options Chain 137.99 Call 146.00 9/04 No 2.52 3.10 2.68 -3.32 -55.34% 6,366 58 0.76 0.32 10 45 None
ORCL Options Chain 151.94 Call 155.00 9/04 No 2.34 2.51 2.44 -1.09 -30.88% 6,360 4,535 0.51 0.34 8 60 None
PLTR Options Chain 186.29 Put 185.00 9/04 No 3.70 3.90 3.81 -0.85 -18.24% 6,353 2,705 0.43 -0.44 11 51 None
TSLA Options Chain 354.81 Call 350.00 9/02 No 4.75 4.90 4.82 -4.48 -48.18% 6,353 1,636 0.34 0.47 8 57 None
TSLA Options Chain 354.81 Call 400.00 8/31 No 0.02 0.04 0.04 -0.03 -42.86% 6,334 13,709 0.59 0.00 8 57 None
IONQ Options Chain 42.04 Put 30.00 9/04 No 0.00 0.01 0.01 -0.04 -80.00% 6,327 1,076 0.80 0.00 7 44 None
PL Options Chain 19.98 Call 30.00 10/16 Yes 0.75 0.90 0.80 -0.15 -15.79% 6,316 34,758 1.09 0.21 2 39 None
IREN Options Chain 40.53 Call 55.00 11/20 No 1.46 1.85 1.69 -2.11 -55.53% 6,299 1,772 0.91 0.23 11 44 None
NFLX Options Chain 81.72 Call 85.00 9/04 No 0.30 0.32 0.31 +0.12 +63.16% 6,297 4,508 0.29 0.18 6 56 None
MRVL Options Chain 241.45 Put 215.00 9/18 No 10.70 11.10 10.43 +3.18 +43.87% 6,278 2,695 0.57 -0.44 12 62 None
CIFR Options Chain 15.17 Call 20.00 9/18 No 0.22 0.26 0.24 -0.38 -61.29% 6,277 44,528 0.98 0.14 5 39 None
TSLA Options Chain 354.81 Call 355.00 9/02 No 2.90 2.97 2.90 -3.80 -56.72% 6,274 793 0.34 0.33 8 57 None
GOOGL Options Chain 346.59 Put 160.00 9/04 No 0.00 0.21 0.01 0.00 0.00% 6,250 10 1.75 0.00 11 65 None
DKNG Options Chain 24.22 Call 30.00 11/20 No 1.20 1.32 1.22 +0.39 +46.99% 6,237 110,185 0.56 0.31 5 44 None
NVDA Options Chain 227.98 Call 240.00 9/02 No 0.11 0.12 0.11 -0.64 -85.34% 6,169 2,141 0.42 0.01 13 58 None
INTC Options Chain 89.47 Call 115.00 10/09 No 1.24 1.53 1.30 % 6,157 0 0.64 0.13 6 54 None
TSLA Options Chain 354.81 Call 352.50 9/04 No 5.45 5.55 5.60 -4.00 -41.67% 6,154 1,171 0.37 0.42 8 57 None
HTZ Options Chain 2.14 Call 2.50 9/04 No 0.02 0.03 0.03 0.00 0.00% 6,147 13,529 1.09 0.16 9 23 None
INTC Options Chain 89.47 Call 95.00 9/18 No 2.55 2.64 2.61 -1.44 -35.56% 6,136 25,129 0.54 0.35 6 54 None
BTDR Options Chain 10.32 Call 14.50 10/02 No 0.20 0.35 0.25 -0.35 -58.34% 6,130 17 1.02 0.18 8 28 None
UNP Options Chain 307.67 Call 270.00 9/18 No 36.10 39.40 37.60 -0.44 -1.16% 6,129 1,505 0.48 1.00 11 72 None
SHAZ Options Chain 52.37 Call 60.00 9/18 No 2.00 2.45 2.25 -2.55 -53.13% 6,121 3,788 0.96 0.31 3 21 None
AMZN Options Chain 266.43 Call 270.00 9/02 No 1.70 1.82 1.74 +1.42 +443.75% 6,105 1,144 0.26 0.34 9 61 None
CRCL Options Chain 87.14 Put 55.00 9/18 No 0.06 0.07 0.07 -0.01 -12.50% 6,102 1,334 0.87 -0.01 3 21 None
AMZN Options Chain 266.43 Call 370.00 6/17 No 9.35 10.05 9.75 +2.25 +30.00% 6,058 20,343 0.36 0.22 9 61 None
BB Options Chain 8.16 Call 9.00 9/04 No 0.04 0.05 0.05 -0.17 -77.28% 6,054 5,915 0.59 0.14 14 39 None
MSTR Options Chain 127.31 Put 100.00 10/16 No 2.64 2.82 2.72 +0.59 +27.70% 6,053 6,451 0.72 -0.16 4 53 None
DAR Options Chain 61.39 Call 65.00 9/18 No 2.30 2.55 2.32 +0.67 +40.61% 6,041 183 0.44 0.48 10 55 None
F Options Chain 13.88 Call 14.00 9/04 No 0.15 0.16 0.15 -0.09 -37.50% 6,033 6,410 0.27 0.43 9 48 None
NVDA Options Chain 227.98 Put 217.50 9/02 No 3.10 3.25 3.19 +2.28 +250.55% 6,028 1,001 0.32 -0.48 13 58 None
ONDS Options Chain 8.75 Put 8.00 9/04 No 0.32 0.34 0.32 +0.24 +300.00% 6,025 2,804 0.63 -0.54 9 38 None
DAL Options Chain 80.07 Call 83.00 9/04 No 0.37 0.46 0.36 -0.46 -56.10% 6,021 149 0.31 0.21 14 67 None
DOW Options Chain 30.51 Call 25.00 9/18 No 5.25 5.65 5.50 +0.46 +9.13% 6,005 1,332 0.75 1.00 8 56 None
AMZN Options Chain 266.43 Call 262.50 9/04 No 6.35 6.50 6.40 +4.49 +235.08% 5,993 2,181 0.28 0.68 9 61 None
GME Options Chain 18.25 Call 20.00 9/04 No 0.05 0.06 0.06 -0.06 -50.00% 5,992 6,932 0.57 0.10 15 41 None
IREN Options Chain 40.53 Put 35.00 12/18 No 5.95 6.25 6.13 +1.13 +22.60% 5,985 21,261 0.85 -0.38 11 44 None
AMZN Options Chain 266.43 Call 260.00 9/18 No 11.00 11.25 11.20 +5.76 +105.89% 5,983 22,714 0.28 0.67 9 61 None
NVDA Options Chain 227.98 Put 222.50 9/02 No 6.00 6.45 6.30 +4.42 +235.11% 5,976 3,073 0.31 -0.71 13 58 None
TSLA Options Chain 354.81 Call 375.00 9/04 No 0.77 0.81 0.79 -1.51 -65.66% 5,973 4,558 0.39 0.10 8 57 None
BAC Options Chain 61.32 Call 63.00 9/04 No 0.32 0.35 0.36 +0.23 +176.93% 5,968 14,914 0.20 0.32 9 65 None
IREN Options Chain 40.53 Call 45.00 9/18 No 0.43 0.52 0.46 -1.96 -81.00% 5,961 14,057 0.84 0.14 11 44 None
DAL Options Chain 80.07 Call 82.00 9/04 No 0.57 0.69 0.62 -0.56 -47.46% 5,928 217 0.30 0.31 14 67 None
SPCX Options Chain 141.50 Call 143.00 9/04 No 2.92 3.00 2.95 -0.28 -8.67% 5,922 1,033 0.46 0.45 5 35 None
IREN Options Chain 40.53 Put 25.00 11/20 No 1.25 1.37 1.30 +0.20 +18.19% 5,920 1,093 0.87 -0.14 11 44 None
MRVL Options Chain 241.45 Put 160.00 11/20 No 3.90 4.40 4.35 +0.60 +16.00% 5,911 3,812 0.62 -0.11 12 62 None
AAPL Options Chain 319.70 Put 325.00 9/04 No 6.75 7.50 7.00 -4.06 -36.71% 5,910 954 0.23 -0.70 9 65 None
BMNR Options Chain 26.01 Call 21.00 9/18 No 3.25 3.60 3.52 -1.78 -33.59% 5,902 7,531 0.77 0.79 11 32 None
ONDS Options Chain 8.75 Call 8.50 9/04 No 0.10 0.11 0.10 -0.42 -80.77% 5,885 2,695 0.70 0.25 9 38 None
SONY Options Chain 24.07 Call 27.50 12/18 No 0.85 1.00 0.90 +0.28 +45.17% 5,874 9,967 0.32 0.35 18 40 None
WMT Options Chain 102.63 Call 110.00 10/16 No 1.15 1.18 1.17 -0.03 -2.50% 5,861 9,854 0.22 0.24 8 56 None
PYPL Options Chain 61.47 Call 57.00 9/04 No 0.16 0.29 0.16 -4.64 -96.67% 5,860 74 0.39 0.14 14 60 None
INTC Options Chain 89.47 Put 80.00 9/11 No 0.53 0.63 0.59 +0.05 +9.26% 5,823 6,317 0.52 -0.13 6 54 None
NVDA Options Chain 227.98 Call 250.00 9/09 No 0.14 0.17 0.15 -0.48 -76.19% 5,809 8,753 0.39 0.01 13 58 None
NVDA Options Chain 227.98 Call 215.00 9/04 No 5.40 5.50 5.40 -8.80 -61.98% 5,807 9,083 0.33 0.62 13 58 None
SPCX Options Chain 141.50 Put 132.00 9/11 No 1.62 1.70 1.63 -0.45 -21.64% 5,802 202 0.48 -0.20 5 35 None
PCG Options Chain 17.95 Call 19.00 10/16 No 0.25 0.43 0.36 -0.27 -42.86% 5,798 7,150 0.44 0.26 9 52 None
SOLS Options Chain 63.53 Put 50.00 9/18 No 0.00 0.35 0.05 -0.34 -87.18% 5,789 18,720 0.73 -0.02 3 21 None
MSTR Options Chain 127.31 Call 139.00 9/04 No 1.35 1.51 1.50 -4.00 -72.73% 5,786 678 0.72 0.21 4 53 None
MSFT Options Chain 505.06 Call 555.00 9/11 No 0.45 0.53 0.55 +0.16 +41.03% 5,785 146 0.23 0.05 14 72 None
APLD Options Chain 27.23 Call 40.00 1/21 No 7.00 7.60 7.20 -1.45 -16.77% 5,783 1,976 0.88 0.56 3 19 None
AAPL Options Chain 319.70 Call 340.00 9/04 No 0.10 0.12 0.11 0.00 0.00% 5,780 6,599 0.23 0.02 9 65 None
ONDS Options Chain 8.75 Call 10.00 9/18 No 0.09 0.10 0.10 -0.15 -60.00% 5,779 62,738 0.81 0.13 9 38 None
CCJ Options Chain 100.01 Put 85.00 10/16 No 1.14 1.40 1.12 +0.39 +53.43% 5,750 3,457 0.46 -0.14 12 55 None
CRM Options Chain 251.65 Call 260.00 9/04 No 3.85 4.45 3.85 +0.05 +1.32% 5,746 4,914 0.40 0.42 15 71 None
MSFT Options Chain 505.06 Put 480.00 9/18 No 1.89 2.03 1.94 -1.66 -46.12% 5,745 6,731 0.26 -0.13 14 72 None
SPCX Options Chain 141.50 Put 133.00 9/04 No 0.89 0.92 0.90 -0.36 -28.58% 5,729 2,080 0.49 -0.16 5 35 None
COIN Options Chain 178.64 Put 100.00 9/18 No 0.06 0.09 0.06 -0.04 -40.00% 5,723 3,354 1.00 0.00 7 55 None
COIN Options Chain 178.64 Call 190.00 9/04 No 2.20 2.34 2.24 -5.76 -72.00% 5,715 1,977 0.62 0.25 7 55 None
NVDA Options Chain 227.98 Put 180.00 11/20 No 3.00 3.15 3.05 +0.79 +34.96% 5,712 24,978 0.40 -0.13 13 58 None
MRVL Options Chain 241.45 Put 200.00 9/04 No 1.29 1.50 1.47 -0.23 -13.53% 5,711 3,533 0.58 -0.15 12 62 None
SPCX Options Chain 141.50 Call 155.00 9/04 No 0.42 0.45 0.42 -0.28 -40.00% 5,710 6,043 0.49 0.09 5 35 None
AMZN Options Chain 266.43 Put 265.00 9/04 No 3.20 3.35 3.20 -6.42 -66.74% 5,695 946 0.27 -0.43 9 61 None
PL Options Chain 19.98 Call 24.00 9/18 Yes 1.00 1.25 1.09 -0.31 -22.15% 5,683 747 1.25 0.32 2 39 None
B Options Chain 45.65 Call 25.00 9/18 No 20.00 22.00 20.65 -2.22 -9.71% 5,676 1,080 2.35 1.00 3 20 None
CIFR Options Chain 15.17 Call 17.50 9/04 No 0.12 0.15 0.14 -0.55 -79.71% 5,658 1,094 0.92 0.15 5 39 None
AMZN Options Chain 266.43 Put 260.00 9/04 No 1.48 1.59 1.56 -4.57 -74.56% 5,633 2,611 0.27 -0.24 9 61 None
MSFT Options Chain 505.06 Call 420.00 11/20 No 99.50 101.80 102.44 +7.84 +8.29% 5,633 20,938 0.33 0.92 14 72 None
MSTR Options Chain 127.31 Call 150.00 9/04 No 0.44 0.48 0.47 -2.13 -81.93% 5,624 5,281 0.79 0.08 4 53 None
META Options Chain 578.02 Call 720.00 9/04 No 0.03 0.06 0.03 -0.02 -40.00% 5,617 108 0.57 0.00 14 74 None
PCG Options Chain 17.95 Put 14.00 9/18 No 0.07 0.10 0.09 +0.08 +800.00% 5,605 10,851 0.54 -0.08 9 52 None
GLW Options Chain 152.80 Call 55.00 1/15 No 93.40 96.05 97.04 -0.26 -0.27% 5,603 6,679 1.10 0.99 10 54 None
QCOM Options Chain 164.78 Call 170.00 9/11 No 2.15 2.38 2.27 -0.70 -23.57% 5,602 455 0.37 0.31 10 63 None
HOOD Options Chain 104.26 Put 100.00 9/04 No 1.38 1.43 1.38 +0.68 +97.15% 5,598 2,312 0.55 -0.27 12 54 None
GME Options Chain 18.25 Call 19.00 9/04 No 0.09 0.11 0.09 -0.16 -64.00% 5,592 8,558 0.45 0.19 15 41 None
TSLA Options Chain 354.81 Call 345.00 9/04 No 9.10 9.35 9.25 -4.86 -34.45% 5,587 1,864 0.38 0.60 8 57 None
NVDA Options Chain 227.98 Put 210.00 9/11 No 2.38 2.44 2.40 +1.23 +105.13% 5,581 8,932 0.32 -0.27 13 58 None
RKT Options Chain 13.77 Put 14.00 9/18 No 0.76 0.85 0.75 +0.07 +10.30% 5,570 11,923 0.53 -0.52 7 55 None
EOSE Options Chain 3.26 Call 10.00 1/21 No 0.81 0.91 0.90 -0.09 -9.10% 5,570 59,362 1.13 0.57 7 32 None
NVDA Options Chain 227.98 Call 232.50 9/02 No 0.23 0.25 0.23 -2.13 -90.26% 5,540 2,410 0.36 0.06 13 58 None
NVDA Options Chain 227.98 Call 220.00 9/11 No 4.25 4.35 4.40 -6.90 -61.07% 5,535 9,084 0.32 0.44 13 58 None
T Options Chain 25.43 Call 26.00 9/04 No 0.28 0.32 0.29 +0.16 +123.08% 5,533 1,972 0.21 0.51 11 58 None
NVDA Options Chain 227.98 Call 230.00 1/15 No 15.75 16.40 16.20 -5.66 -25.90% 5,524 39,797 0.37 0.47 13 58 None
SMCI Options Chain 38.46 Call 40.00 9/04 No 0.47 0.50 0.49 -0.57 -53.78% 5,518 4,479 0.71 0.24 14 48 None
AMZN Options Chain 266.43 Call 300.00 10/16 No 2.42 2.47 2.43 +1.18 +94.40% 5,516 17,387 0.30 0.16 9 61 None
AAPL Options Chain 319.70 Call 317.50 9/04 No 5.00 5.40 5.25 +2.05 +64.07% 5,507 3,734 0.22 0.60 9 65 None
QXO Options Chain 13.90 Put 11.00 9/25 No 0.05 0.20 0.11 -0.04 -26.67% 5,506 5,520 0.64 -0.09 3 17 None
META Options Chain 578.02 Call 600.00 9/18 No 10.00 10.35 10.15 +1.15 +12.78% 5,500 11,754 0.33 0.34 14 74 None
AVGO Options Chain 370.92 Call 400.00 9/04 Yes 4.90 5.15 5.00 -1.67 -25.04% 5,498 5,298 0.76 0.23 10 62 None
TSLA Options Chain 354.81 Put 355.00 9/04 No 10.35 10.75 10.45 +2.07 +24.71% 5,497 1,089 0.36 -0.64 8 57 None
RKT Options Chain 13.77 Call 15.00 9/18 No 0.26 0.34 0.25 -0.23 -47.92% 5,492 36,177 0.55 0.27 7 55 None
MSTR Options Chain 127.31 Put 120.00 9/04 No 1.76 1.88 1.83 +1.01 +123.18% 5,448 2,564 0.68 -0.24 4 53 None
INTC Options Chain 89.47 Call 100.00 9/04 No 0.26 0.30 0.27 -0.60 -68.97% 5,437 9,757 0.58 0.09 6 54 None
NVDA Options Chain 227.98 Call 245.00 10/16 No 2.73 2.79 2.79 -2.76 -49.73% 5,437 24,367 0.34 0.20 13 58 None
NOK Options Chain 10.21 Call 15.00 1/15 Yes 0.44 0.46 0.46 -0.11 -19.30% 5,421 63,625 0.64 0.23 11 45 None
EOSE Options Chain 3.26 Call 15.00 1/21 No 0.60 0.89 0.65 -0.05 -7.15% 5,419 26,880 1.23 0.47 7 32 None