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
AAPL Options Chain 316.34 Call 320.00 9/11 No 1.72 1.75 1.73 -1.22 -41.36% 127,455 17,939 0.37 0.31 9 65 None
AAPL Options Chain 316.34 Call 315.00 9/11 No 3.65 3.80 3.70 -1.60 -30.19% 82,793 5,279 0.37 0.53 9 65 None
NVDA Options Chain 223.67 Call 210.00 11/20 No 24.05 24.40 24.10 -1.15 -4.56% 63,651 11,833 0.40 0.69 12 58 None
NVDA Options Chain 223.67 Call 195.00 9/18 No 28.70 29.25 28.98 -1.70 -5.55% 63,356 79,254 0.54 0.96 12 58 None
SPCX Options Chain 147.55 Call 155.00 9/18 No 2.34 2.37 2.36 -2.79 -54.18% 59,847 17,299 0.55 0.30 5 35 None
AAPL Options Chain 316.34 Call 330.00 9/11 No 0.30 0.31 0.31 -0.46 -59.74% 59,669 22,560 0.41 0.07 9 65 None
AAPL Options Chain 316.34 Call 317.50 9/11 No 2.53 2.60 2.59 -1.41 -35.25% 57,357 2,896 0.37 0.41 9 65 None
GRAB Options Chain 3.27 Call 3.00 10/23 No 0.28 0.30 0.27 -0.13 -32.50% 49,638 16 0.60 0.59 16 41 None
NVDA Options Chain 223.67 Call 230.00 9/11 No 0.52 0.54 0.53 -0.82 -60.75% 49,562 43,841 0.38 0.17 12 58 None
NOK Options Chain 10.76 Call 10.00 9/18 No 0.85 0.90 0.87 +0.05 +6.10% 49,217 88,634 0.57 0.80 11 45 None
AAPL Options Chain 316.34 Put 310.00 9/11 No 1.33 1.37 1.35 -0.64 -32.17% 49,165 8,179 0.37 -0.25 9 65 None
NVDA Options Chain 223.67 Call 225.00 9/11 No 1.84 1.86 1.83 -1.52 -45.38% 47,797 16,900 0.37 0.41 12 58 None
TSLA Options Chain 367.81 Call 375.00 9/11 No 2.64 2.68 2.65 -1.04 -28.19% 47,171 5,823 0.50 0.30 8 58 None
PCG Options Chain 14.83 Call 16.00 11/20 Yes 0.93 1.02 0.98 -0.37 -27.41% 46,841 35,709 0.61 0.41 9 41 None
TSLA Options Chain 367.81 Call 370.00 9/11 No 4.35 4.45 4.40 -1.16 -20.87% 46,065 15,128 0.49 0.44 8 58 None
AAPL Options Chain 316.34 Call 325.00 9/11 No 0.73 0.75 0.74 -0.79 -51.64% 45,987 18,543 0.39 0.16 9 65 None
NVDA Options Chain 223.67 Call 227.50 9/11 No 1.01 1.03 1.00 -1.19 -54.34% 45,801 47,467 0.37 0.28 12 58 None
PCG Options Chain 14.83 Call 22.00 1/15 Yes 0.41 0.65 0.57 -0.10 -14.93% 44,207 31,728 0.67 0.20 9 41 None
PCG Options Chain 14.83 Call 16.00 1/15 Yes 1.50 1.70 1.52 -0.33 -17.84% 43,100 56,055 0.65 0.47 9 41 None
SPCX Options Chain 147.55 Call 150.00 9/11 No 1.60 1.62 1.60 -4.05 -71.69% 41,874 12,325 0.60 0.37 5 35 None
TSLA Options Chain 367.81 Call 380.00 9/11 No 1.50 1.55 1.52 -0.78 -33.92% 39,047 9,863 0.51 0.20 8 58 None
NVDA Options Chain 223.67 Put 220.00 9/11 No 1.12 1.13 1.10 +0.06 +5.77% 38,272 31,250 0.39 -0.27 12 58 None
GME Options Chain 18.93 Call 20.00 9/11 Yes 0.28 0.30 0.28 +0.09 +47.37% 37,359 16,245 0.60 0.47 15 48 None
NOK Options Chain 10.76 Call 12.00 10/16 No 0.38 0.40 0.39 -0.01 -2.50% 37,205 45,872 0.60 0.32 11 45 None
NVDA Options Chain 223.67 Call 235.00 9/11 No 0.15 0.16 0.16 -0.32 -66.67% 37,203 57,012 0.41 0.06 12 58 None
MPT Options Chain 3.90 Put 2.50 6/17 No 0.16 0.18 0.17 +0.05 +41.67% 36,398 27,567 0.55 -0.10 3 15 None
INSW Options Chain 104.37 Call 95.00 9/18 No 9.00 10.20 9.50 +0.09 +0.96% 33,564 5,503 0.00 1.00 10 64 None
NOK Options Chain 10.76 Call 11.00 9/18 No 0.29 0.32 0.33 -0.01 -2.95% 31,192 120,176 0.60 0.43 11 45 None
SPCX Options Chain 147.55 Put 145.00 9/11 No 1.48 1.50 1.50 +0.55 +57.90% 30,276 18,082 0.60 -0.34 5 35 None
AAPL Options Chain 316.34 Put 315.00 9/11 No 3.10 3.20 3.14 -0.76 -19.49% 29,673 5,894 0.37 -0.47 9 65 None
TSLA Options Chain 367.81 Put 370.00 9/11 No 6.30 6.50 6.45 -0.80 -11.04% 29,353 3,083 0.49 -0.56 8 58 None
SPCX Options Chain 147.55 Put 150.00 9/11 No 3.95 4.05 4.00 +1.82 +83.49% 28,290 12,804 0.59 -0.63 5 35 None
AAPL Options Chain 316.34 Call 320.00 9/18 No 3.85 3.95 3.88 -0.92 -19.17% 28,150 32,210 0.29 0.40 9 65 None
INTC Options Chain 104.03 Call 115.00 10/02 No 3.85 3.90 3.85 +0.20 +5.48% 27,411 1,156 0.67 0.35 6 55 None
AAPL Options Chain 316.34 Put 305.00 9/11 No 0.52 0.54 0.54 -0.40 -42.56% 27,298 5,197 0.39 -0.12 9 65 None
INTC Options Chain 104.03 Call 110.00 9/18 No 2.93 2.97 2.94 +0.25 +9.30% 26,677 54,628 0.67 0.39 6 55 None
TSLA Options Chain 367.81 Call 372.50 9/11 No 3.40 3.50 3.40 -1.14 -25.11% 26,537 2,987 0.49 0.37 8 58 None
PCG Options Chain 14.83 Call 21.00 12/18 Yes 0.28 0.52 0.47 -0.17 -26.57% 26,397 27,105 0.65 0.19 9 41 None
NU Options Chain 15.37 Call 15.50 9/18 No 0.24 0.25 0.26 -0.12 -31.58% 26,238 8,353 0.46 0.35 13 57 None
TSLA Options Chain 367.81 Put 360.00 9/11 No 2.19 2.25 2.21 -0.76 -25.59% 26,122 5,093 0.49 -0.27 8 58 None
SPCX Options Chain 147.55 Call 155.00 9/11 No 0.50 0.52 0.52 -2.46 -82.55% 25,860 14,752 0.62 0.15 5 35 None
AAPL Options Chain 316.34 Call 310.00 9/11 No 6.75 7.00 6.75 -1.66 -19.74% 25,687 3,264 0.37 0.75 9 65 None
INTC Options Chain 104.03 Call 105.00 9/11 No 2.91 2.98 2.95 +0.38 +14.79% 25,454 8,893 0.72 0.60 6 55 None
NIO Options Chain 3.79 Call 4.00 11/20 No 0.26 0.27 0.26 -0.04 -13.34% 25,392 59,394 0.57 0.43 10 -11 None
F Options Chain 14.00 Put 13.50 9/11 No 0.15 0.20 0.18 +0.14 +350.00% 24,653 6,451 0.42 -0.51 9 48 None
AAPL Options Chain 316.34 Call 322.50 9/11 No 1.13 1.16 1.16 -1.07 -47.99% 24,631 3,596 0.38 0.22 9 65 None
NVDA Options Chain 223.67 Put 222.50 9/11 No 1.97 2.00 1.99 +0.26 +15.03% 24,511 9,208 0.38 -0.42 12 58 None
AAPL Options Chain 316.34 Put 312.50 9/11 No 2.08 2.20 2.08 -0.67 -24.37% 24,120 3,367 0.37 -0.35 9 65 None
AAPL Options Chain 316.34 Call 320.00 9/14 No 2.40 2.45 2.40 -1.13 -32.02% 22,897 9,231 0.28 0.34 9 65 None
NIO Options Chain 3.79 Call 4.00 9/18 No 0.04 0.05 0.04 -0.02 -33.34% 22,756 41,177 0.61 0.21 10 -11 None
NVDA Options Chain 223.67 Call 225.00 9/18 No 4.20 4.25 4.25 -1.30 -23.43% 22,516 45,590 0.34 0.47 12 58 None
AAPL Options Chain 316.34 Put 300.00 9/11 No 0.22 0.24 0.24 -0.18 -42.86% 22,404 9,922 0.43 -0.07 9 65 None
SPCX Options Chain 147.55 Call 160.00 9/11 No 0.15 0.16 0.15 -1.23 -89.13% 22,232 24,399 0.66 0.04 5 35 None
TSLA Options Chain 367.81 Put 365.00 9/11 No 3.85 3.95 3.91 -0.89 -18.55% 21,985 5,857 0.49 -0.40 8 58 None
NVDA Options Chain 223.67 Call 237.50 9/11 No 0.09 0.11 0.09 -0.20 -68.97% 21,927 45,696 0.44 0.03 12 58 None
SPCX Options Chain 147.55 Call 152.50 9/11 No 0.92 0.94 0.92 -3.23 -77.84% 21,908 6,572 0.61 0.24 5 35 None
AAPL Options Chain 316.34 Call 327.50 9/11 No 0.47 0.48 0.47 -0.64 -57.66% 21,848 6,401 0.40 0.11 9 65 None
META Options Chain 614.72 Call 700.00 9/18 No 3.55 3.65 3.60 +2.83 +367.54% 21,500 12,077 0.42 0.16 13 74 None
NOW Options Chain 131.11 Call 190.00 10/16 No 0.27 0.28 0.29 -0.12 -29.27% 21,183 20,621 0.59 0.03 9 56 None
INTC Options Chain 104.03 Call 110.00 9/11 No 1.00 1.01 1.00 -0.03 -2.92% 20,594 14,896 0.76 0.28 6 55 None
NVDA Options Chain 223.67 Put 225.00 9/11 No 3.20 3.30 3.20 +0.49 +18.09% 20,578 13,173 0.38 -0.59 12 58 None
LYFT Options Chain 16.21 Put 13.00 3/19 No 1.18 1.26 1.20 +0.47 +64.39% 20,543 5,346 0.54 -0.27 14 44 None
OXY Options Chain 61.30 Call 50.00 9/18 No 10.70 11.65 11.50 +0.60 +5.51% 20,522 7,183 1.00 1.00 10 62 None
SPCX Options Chain 147.55 Call 150.00 9/18 No 4.00 4.05 4.02 -3.67 -47.73% 20,433 44,286 0.55 0.44 5 35 None
TSLA Options Chain 367.81 Call 400.00 9/11 No 0.20 0.21 0.20 -0.18 -47.37% 20,242 13,126 0.60 0.04 8 58 None
AAPL Options Chain 316.34 Put 300.00 10/16 No 4.00 4.10 4.07 -0.03 -0.74% 20,130 20,228 0.27 -0.25 9 65 None
TSLA Options Chain 367.81 Call 390.00 9/11 No 0.50 0.52 0.51 -0.39 -43.34% 20,041 12,388 0.54 0.09 8 58 None
SABR Options Chain 2.14 Put 2.00 12/18 No 0.20 0.35 0.23 -0.03 -11.54% 20,003 20,349 0.84 -0.33 10 24 None
META Options Chain 614.72 Call 700.00 9/11 No 0.52 0.53 0.52 +0.44 +550.00% 19,931 1,378 0.55 0.05 13 74 None
META Options Chain 614.72 Call 650.00 9/11 No 10.60 11.00 10.84 +9.59 +767.20% 19,880 9,398 0.45 0.57 13 74 None
AAPL Options Chain 316.34 Call 312.50 9/11 No 5.10 5.25 5.20 -1.30 -20.00% 19,373 599 0.37 0.65 9 65 None
NVDA Options Chain 223.67 Call 232.50 9/11 No 0.28 0.29 0.28 -0.52 -65.00% 19,355 48,014 0.39 0.10 12 58 None
NVDA Options Chain 223.67 Put 145.00 9/11 No 0.00 0.02 0.01 0.00 0.00% 19,298 2,489 1.96 0.00 12 58 None
SPCX Options Chain 147.55 Call 147.00 9/11 No 2.89 2.93 2.93 -5.02 -63.15% 18,790 1,498 0.60 0.54 5 35 None
MSTR Options Chain 132.70 Call 135.00 11/20 Yes 17.30 17.80 17.50 -2.35 -11.84% 18,618 13,982 0.76 0.56 4 53 None
MSTR Options Chain 132.70 Call 100.00 9/18 No 32.90 33.20 33.03 -3.63 -9.91% 18,448 33,397 0.77 0.97 4 53 None
TSLA Options Chain 367.81 Call 367.50 9/11 No 5.55 5.65 5.55 -1.15 -17.17% 18,434 6,053 0.49 0.52 8 58 None
NVDA Options Chain 223.67 Put 115.00 9/11 No 0.00 0.01 0.01 0.00 0.00% 18,407 10,569 0.00 0.00 12 58 None
SPCX Options Chain 147.55 Call 148.00 9/11 No 2.41 2.43 2.39 -4.66 -66.10% 18,375 2,818 0.60 0.48 5 35 None
TSLA Options Chain 367.81 Call 377.50 9/11 No 1.96 2.04 2.02 -0.89 -30.59% 18,193 3,740 0.50 0.25 8 58 None
SPCX Options Chain 147.55 Call 160.00 9/18 No 1.32 1.34 1.32 -1.98 -60.00% 18,084 28,670 0.56 0.20 5 35 None
GOOGL Options Chain 338.48 Call 330.00 9/11 No 3.55 3.80 3.70 -5.55 -60.00% 17,820 688 0.33 0.54 11 65 None
TSLA Options Chain 367.81 Put 350.00 9/11 No 0.61 0.63 0.61 -0.41 -40.20% 17,629 8,828 0.52 -0.11 8 58 None
AAPL Options Chain 316.34 Call 325.00 9/18 No 2.32 2.40 2.32 -0.76 -24.68% 17,444 21,692 0.29 0.27 9 65 None
SIRI Options Chain 28.54 Call 30.00 9/11 No 0.00 0.06 0.03 -0.04 -57.15% 17,390 17,878 0.54 0.11 15 70 None
SPCX Options Chain 147.55 Put 152.50 9/11 No 5.75 5.85 5.52 +2.31 +71.97% 17,325 15,903 0.60 -0.76 5 35 None
SIRI Options Chain 28.54 Call 29.50 9/18 No 0.20 0.41 0.30 -0.03 -9.10% 17,273 23 0.34 0.39 15 70 None
SIRI Options Chain 28.54 Call 29.00 9/18 No 0.16 0.74 0.47 0.00 0.00% 17,261 2,179 0.32 0.47 15 70 None
SIRI Options Chain 28.54 Call 30.50 9/11 No 0.00 0.10 0.04 -0.06 -60.00% 17,244 17,828 0.76 0.04 15 70 None
PLTR Options Chain 170.62 Call 170.00 9/11 No 2.45 2.49 2.45 -0.95 -27.95% 17,233 9,044 0.53 0.48 12 52 None
EQT Options Chain 55.12 Put 50.00 10/16 No 0.35 0.50 0.55 +0.18 +48.65% 17,131 14,708 0.29 -0.17 14 69 None
TSLA Options Chain 367.81 Call 385.00 9/11 No 0.85 0.87 0.87 -0.57 -39.59% 17,118 6,276 0.52 0.14 8 58 None
CRWV Options Chain 99.81 Put 70.00 10/16 No 1.05 1.09 1.05 +0.09 +9.38% 17,013 24,030 0.79 -0.10 3 21 None
MU Options Chain 1,027.77 Call 1,050.00 9/11 No 10.45 10.70 10.58 +2.38 +29.03% 16,996 3,880 0.63 0.33 12 68 None
TSLA Options Chain 367.81 Put 367.50 9/11 No 5.00 5.10 5.10 -0.85 -14.29% 16,947 2,059 0.49 -0.48 8 58 None
PLTR Options Chain 170.62 Call 172.50 9/11 No 1.48 1.52 1.49 -0.86 -36.60% 16,843 9,427 0.53 0.34 12 52 None
SPCX Options Chain 147.55 Call 150.00 10/16 No 8.85 9.00 9.00 -3.60 -28.58% 16,763 15,412 0.52 0.50 5 35 None
AAPL Options Chain 316.34 Call 330.00 9/18 No 1.35 1.40 1.37 -0.50 -26.74% 16,756 31,024 0.29 0.17 9 65 None
TSLA Options Chain 367.81 Put 372.50 9/11 No 7.75 8.10 8.00 -0.75 -8.58% 16,665 1,070 0.49 -0.63 8 58 None
NVDA Options Chain 223.67 Call 230.00 9/18 No 2.32 2.34 2.32 -1.02 -30.54% 16,658 58,355 0.34 0.30 12 58 None
PLTR Options Chain 170.62 Call 180.00 9/11 No 0.28 0.29 0.29 -0.28 -49.13% 16,626 15,238 0.58 0.09 12 52 None
SOFI Options Chain 17.33 Call 18.00 9/11 No 0.09 0.10 0.10 -0.25 -71.43% 16,420 9,553 0.61 0.22 11 46 None
MU Options Chain 1,027.77 Call 1,100.00 9/11 No 2.15 2.20 2.16 -0.39 -15.30% 16,330 7,203 0.67 0.09 12 68 None
INSW Options Chain 104.37 Call 100.00 9/18 No 2.60 5.30 4.70 0.00 0.00% 16,169 3,232 0.67 1.00 10 64 None
INTC Options Chain 104.03 Call 95.00 9/18 No 12.05 12.25 12.03 +1.31 +12.22% 16,015 43,840 0.68 0.87 6 55 None
AAPL Options Chain 316.34 Put 307.50 9/11 No 0.84 0.87 0.84 -0.53 -38.69% 15,955 4,839 0.38 -0.17 9 65 None
NIO Options Chain 3.79 Call 3.00 1/15 No 0.90 0.98 0.91 -0.12 -11.65% 15,596 29,408 0.60 0.80 10 -11 None
SKHY Options Chain 184.51 Call 195.00 9/11 No 6.60 6.95 6.85 +5.15 +302.95% 15,585 2,835 0.82 0.63 3 22 None
SPCX Options Chain 147.55 Call 165.00 9/18 No 0.72 0.75 0.74 -1.33 -64.26% 15,569 23,215 0.57 0.12 5 35 None
PLTR Options Chain 170.62 Call 175.00 9/11 No 0.85 0.87 0.86 -0.65 -43.05% 15,136 12,306 0.54 0.23 12 52 None
HL Options Chain 20.44 Put 10.00 1/21 No 0.70 0.86 0.77 +0.02 +2.67% 15,102 168,151 0.65 -0.07 12 47 None
AAPL Options Chain 316.34 Call 330.00 9/14 No 0.56 0.58 0.58 -0.48 -45.29% 15,068 4,197 0.30 0.11 9 65 None
NIO Options Chain 3.79 Call 4.00 9/11 No 0.01 0.02 0.01 0.00 0.00% 14,950 16,998 0.91 0.11 10 -11 None
OXY Options Chain 61.30 Call 62.00 9/11 No 0.28 0.32 0.29 -0.01 -3.34% 14,753 10,836 0.35 0.30 10 62 None
OXY Options Chain 61.30 Call 55.00 9/18 No 6.15 6.65 6.50 +0.65 +11.12% 14,717 5,664 0.63 1.00 10 62 None
TSLA Options Chain 367.81 Call 365.00 9/11 No 6.90 7.00 6.90 -1.30 -15.86% 14,695 4,956 0.49 0.60 8 58 None
INTC Options Chain 104.03 Call 106.00 9/11 No 2.40 2.45 2.41 +0.29 +13.68% 14,439 3,954 0.73 0.53 6 55 None
NVDA Options Chain 223.67 Call 230.00 9/14 No 0.95 0.97 0.97 -0.86 -47.00% 14,424 11,707 0.30 0.22 12 58 None
OXY Options Chain 61.30 Call 52.50 9/18 No 8.50 9.15 9.00 +0.65 +7.79% 14,408 5,352 0.81 1.00 10 62 None
SPCX Options Chain 147.55 Put 148.00 9/11 No 2.78 2.81 2.81 +1.22 +76.73% 14,284 11,059 0.59 -0.52 5 35 None
AMD Options Chain 505.72 Call 520.00 9/11 No 9.20 9.40 9.20 +4.30 +87.76% 14,128 3,160 0.56 0.53 11 61 None
BAC Options Chain 62.39 Call 64.00 9/11 No 0.08 0.11 0.11 +0.01 +10.00% 14,120 16,138 0.27 0.15 13 74 None
PCG Options Chain 14.83 Call 22.00 9/17 Yes 0.87 1.17 0.97 -0.19 -16.38% 14,058 8,923 0.48 0.29 9 41 None
MO Options Chain 67.89 Call 77.50 1/15 Yes 0.79 0.99 0.84 -0.11 -11.58% 14,005 14,383 0.26 0.17 9 66 None
GOOGL Options Chain 338.48 Call 332.50 9/11 No 2.46 2.58 2.55 -4.85 -65.55% 13,963 749 0.33 0.43 11 65 None
XPOF Options Chain 4.03 Put 5.00 10/16 No 0.85 1.25 1.02 +0.57 +126.67% 13,803 1,400 1.34 -0.68 8 28 None
GPRO Options Chain 1.44 Call 1.50 9/18 No 0.10 0.15 0.10 -0.05 -33.34% 13,779 41,563 1.62 0.50 9 17 None
NAT Options Chain 7.27 Call 6.00 10/16 No 1.20 1.35 1.31 +0.09 +7.38% 13,738 3,293 0.75 1.00 11 59 None
AAPL Options Chain 316.34 Call 340.00 9/11 No 0.05 0.06 0.06 -0.12 -66.67% 13,737 8,749 0.46 0.02 9 65 None
AAPL Options Chain 316.34 Call 315.00 9/14 No 4.40 4.55 4.49 -1.26 -21.92% 13,726 1,141 0.28 0.53 9 65 None
NAT Options Chain 7.27 Call 6.00 9/18 No 1.20 1.30 1.25 -0.02 -1.58% 13,660 2,664 1.46 1.00 11 59 None
MU Options Chain 1,027.77 Put 1,000.00 9/11 No 8.25 8.50 8.25 -15.15 -64.75% 13,652 4,843 0.65 -0.27 12 68 None
AAPL Options Chain 316.34 Call 315.00 9/18 No 6.00 6.20 6.18 -1.02 -14.17% 13,505 9,668 0.29 0.53 9 65 None
AAPL Options Chain 316.34 Put 255.00 9/11 No 0.00 0.06 0.01 -0.01 -50.00% 13,503 181 0.99 0.00 9 65 None
HOOD Options Chain 117.75 Call 125.00 9/11 No 0.38 0.39 0.38 -0.59 -60.83% 13,492 12,163 0.86 0.11 12 54 None
TOST Options Chain 33.27 Call 40.00 10/16 No 0.14 0.21 0.18 -0.08 -30.77% 13,441 16,624 0.45 0.09 13 48 None
JBLU Options Chain 4.55 Call 4.50 9/25 No 0.19 0.20 0.20 -0.07 -25.93% 13,296 2,062 0.68 0.45 8 24 None
AMZN Options Chain 256.65 Call 255.00 9/11 No 1.38 1.41 1.37 -2.93 -68.14% 13,270 3,155 0.33 0.34 9 61 None
GRAB Options Chain 3.27 Call 3.00 10/16 No 0.24 0.26 0.24 -0.15 -38.47% 13,213 4,398 0.58 0.57 16 41 None
AAPL Options Chain 316.34 Call 332.50 9/11 No 0.19 0.21 0.20 -0.35 -63.64% 13,153 8,503 0.42 0.05 9 65 None
PLTR Options Chain 170.62 Put 167.50 9/11 No 1.72 1.76 1.74 -0.22 -11.23% 13,020 3,640 0.54 -0.36 12 52 None
AAPL Options Chain 316.34 Call 335.00 9/11 No 0.12 0.14 0.14 -0.24 -63.16% 12,994 12,119 0.43 0.03 9 65 None
INTC Options Chain 104.03 Call 115.00 9/18 No 1.63 1.67 1.65 +0.04 +2.49% 12,936 32,919 0.69 0.25 6 55 None
AAPL Options Chain 316.34 Call 320.00 9/21 No 4.20 4.40 4.30 -0.90 -17.31% 12,931 3,832 0.27 0.40 9 65 None
TSLA Options Chain 367.81 Put 362.50 9/11 No 2.94 3.00 2.98 -0.82 -21.58% 12,924 2,149 0.49 -0.33 8 58 None
NVDA Options Chain 223.67 Call 235.00 9/18 No 1.20 1.21 1.21 -0.65 -34.95% 12,916 46,523 0.34 0.19 12 58 None
AMZN Options Chain 256.65 Call 252.50 9/11 No 2.40 2.55 2.55 -3.20 -55.66% 12,914 1,027 0.33 0.50 9 61 None
SHOE Options Chain 12.93 Put 12.50 10/16 Yes 0.85 1.20 0.92 -0.18 -16.37% 12,912 138 0.55 -0.46 16 49 None
META Options Chain 614.72 Put 640.00 9/11 No 3.60 3.70 3.65 -25.20 -87.35% 12,849 49 0.47 -0.26 13 74 None
GME Options Chain 18.93 Call 21.00 9/11 Yes 0.10 0.11 0.10 0.00 0.00% 12,780 6,948 0.75 0.16 15 48 None
GPRO Options Chain 1.44 Put 1.50 9/18 No 0.15 0.20 0.16 -0.03 -15.79% 12,777 112,813 1.63 -0.50 9 17 None
IBRX Options Chain 8.25 Put 9.00 1/15 No 2.45 2.75 2.50 +0.05 +2.05% 12,616 25,848 1.09 -0.45 5 34 None
AMZN Options Chain 256.65 Call 260.00 9/11 No 0.39 0.41 0.39 -1.55 -79.90% 12,553 9,564 0.34 0.13 9 61 None
NVDA Options Chain 223.67 Call 250.00 10/16 No 2.20 2.26 2.19 -0.51 -18.89% 12,550 73,818 0.34 0.19 12 58 None
F Options Chain 14.00 Put 14.00 9/11 No 0.52 0.59 0.55 +0.37 +205.56% 12,525 7,193 0.51 -0.88 9 48 None
NVDA Options Chain 223.67 Call 222.50 9/11 No 3.05 3.10 3.05 -1.60 -34.41% 12,389 2,253 0.38 0.58 12 58 None
GOOGL Options Chain 338.48 Call 335.00 9/11 No 1.64 1.70 1.65 -4.22 -71.90% 12,383 3,255 0.34 0.32 11 65 None
META Options Chain 614.72 Call 660.00 9/11 No 6.15 6.30 6.30 +5.61 +813.05% 12,364 5,677 0.46 0.40 13 74 None
SNDK Options Chain 1,764.17 Call 2,000.00 9/11 No 1.60 2.05 2.00 -2.00 -50.00% 12,289 4,613 0.95 0.04 3 22 None
GOOGL Options Chain 338.48 Call 340.00 9/11 No 0.63 0.72 0.70 -2.70 -79.42% 12,124 5,957 0.36 0.15 11 65 None
MARA Options Chain 11.86 Call 12.00 9/11 No 0.31 0.33 0.33 -0.03 -8.34% 12,098 53,760 1.01 0.49 5 40 None
MRVL Options Chain 224.60 Call 250.00 9/11 No 1.05 1.10 1.04 +0.46 +79.31% 12,015 3,196 0.79 0.15 11 60 None
META Options Chain 614.72 Call 680.00 9/11 No 1.78 1.87 1.81 +1.60 +761.91% 12,006 638 0.50 0.15 13 74 None
OPEN Options Chain 3.00 Call 4.00 9/25 No 0.01 0.03 0.02 0.00 0.00% 11,970 3,165 0.88 0.06 6 31 None
SPCX Options Chain 147.55 Call 146.00 9/11 No 3.45 3.55 3.45 -5.20 -60.12% 11,923 2,620 0.60 0.61 5 35 None
TSLA Options Chain 367.81 Put 355.00 9/11 No 1.16 1.20 1.19 -0.58 -32.77% 11,898 3,370 0.50 -0.17 8 58 None
NVDA Options Chain 223.67 Call 235.00 9/14 No 0.32 0.34 0.32 -0.42 -56.76% 11,847 13,072 0.31 0.10 12 58 None
NVDA Options Chain 223.67 Put 215.00 9/11 No 0.31 0.33 0.34 -0.05 -12.83% 11,813 15,214 0.42 -0.11 12 58 None
TSLA Options Chain 367.81 Call 400.00 9/18 No 1.66 1.69 1.69 -0.31 -15.50% 11,609 26,778 0.46 0.15 8 58 None
PLTR Options Chain 170.62 Put 165.00 9/11 No 0.97 1.00 0.99 -0.25 -20.17% 11,596 5,679 0.54 -0.24 12 52 None
INTC Options Chain 104.03 Call 120.00 9/18 No 0.89 0.93 0.92 -0.04 -4.17% 11,586 39,048 0.72 0.16 6 55 None
M Options Chain 22.54 Call 23.00 1/15 Yes 1.65 2.11 1.67 -0.39 -18.94% 11,454 198 0.45 0.45 12 51 None
PLTR Options Chain 170.62 Call 165.00 11/20 No 19.70 20.55 20.05 -0.60 -2.91% 11,378 3,248 0.58 0.61 12 52 None
TSLA Options Chain 367.81 Put 375.00 9/11 No 9.55 9.70 9.70 -0.65 -6.28% 11,375 1,858 0.49 -0.70 8 58 None
SPCX Options Chain 147.55 Put 147.00 9/11 No 2.28 2.31 2.30 +0.98 +74.25% 11,340 2,071 0.59 -0.46 5 35 None
GME Options Chain 18.93 Call 20.50 9/11 Yes 0.16 0.17 0.17 +0.05 +41.67% 11,321 3,958 0.65 0.27 15 48 None
NOK Options Chain 10.76 Call 11.00 9/11 No 0.12 0.13 0.12 -0.02 -14.29% 11,317 14,734 0.66 0.35 11 45 None
PLTR Options Chain 170.62 Call 135.00 9/18 No 34.70 34.95 34.83 -1.12 -3.12% 11,296 21,572 0.81 0.99 12 52 None
AAPL Options Chain 316.34 Put 300.00 9/18 No 1.09 1.13 1.09 -0.23 -17.43% 11,290 31,014 0.31 -0.14 9 65 None
SPCX Options Chain 147.55 Call 149.00 9/11 No 1.97 2.00 1.97 -4.43 -69.22% 11,274 3,095 0.60 0.42 5 35 None
NVDA Options Chain 223.67 Call 240.00 9/11 No 0.06 0.08 0.07 -0.12 -63.16% 11,227 48,583 0.48 0.01 12 58 None
PBR Options Chain 20.93 Put 18.00 12/18 No 0.71 0.79 0.74 -0.01 -1.34% 11,223 25,877 0.47 -0.23 17 52 None
PBR Options Chain 20.93 Put 16.00 12/18 No 0.28 0.36 0.34 +0.02 +6.25% 11,202 27,024 0.48 -0.12 17 52 None
INTC Options Chain 104.03 Call 105.00 9/18 No 5.00 5.10 5.05 +0.60 +13.49% 11,134 22,440 0.66 0.57 6 55 None
CIFR Options Chain 18.51 Call 18.00 9/11 No 0.14 0.22 0.20 -0.84 -80.77% 11,064 12,295 1.13 0.24 5 39 None
SPCX Options Chain 147.55 Put 140.00 9/11 No 0.43 0.45 0.45 +0.06 +15.39% 11,047 30,977 0.63 -0.12 5 35 None
AMZN Options Chain 256.65 Put 250.00 9/11 No 1.30 1.37 1.34 +0.58 +76.32% 11,035 4,845 0.32 -0.33 9 61 None
NVDA Options Chain 223.67 Call 250.00 9/18 No 0.18 0.19 0.19 -0.08 -29.63% 11,028 94,899 0.39 0.04 12 58 None
ONDS Options Chain 7.29 Call 4.00 1/21 No 4.20 4.50 4.35 -0.30 -6.46% 10,934 23,573 0.93 0.87 9 38 None
NAT Options Chain 7.27 Call 5.50 10/16 No 1.60 1.90 1.80 +0.10 +5.89% 10,880 1,864 1.08 1.00 11 59 None
AAPL Options Chain 316.34 Call 325.00 9/14 No 1.16 1.25 1.26 -0.63 -33.34% 10,875 1,985 0.29 0.20 9 65 None
NVDA Options Chain 223.67 Put 36.00 12/18 No 0.00 0.02 0.01 -0.07 -87.50% 10,850 517 1.14 0.00 12 58 None
AMZN Options Chain 256.65 Call 232.50 9/11 No 19.65 20.40 20.06 -4.86 -19.51% 10,804 110 0.78 0.99 9 61 None
META Options Chain 614.72 Call 652.50 9/11 No 9.35 9.60 9.41 +8.30 +747.75% 10,762 1,122 0.46 0.53 13 74 None
META Options Chain 614.72 Call 750.00 9/18 No 0.55 0.64 0.57 +0.41 +256.25% 10,722 11,143 0.46 0.02 13 74 None
SMCI Options Chain 38.93 Call 45.00 10/16 No 1.60 1.64 1.63 -0.63 -27.88% 10,681 2,425 0.73 0.31 14 48 None
NVDA Options Chain 223.67 Put 217.50 9/11 No 0.60 0.61 0.59 -0.05 -7.82% 10,645 10,200 0.40 -0.17 12 58 None
ARDX Options Chain 3.77 Put 4.00 1/15 Yes 0.80 0.90 0.80 -0.05 -5.89% 10,620 60,940 0.85 -0.43 9 34
Small Cap Stock List
GME Options Chain 18.93 Call 20.00 9/18 Yes 0.51 0.58 0.58 +0.26 +81.25% 10,548 18,391 0.47 0.49 15 48 None
PLTR Options Chain 170.62 Put 170.00 9/11 No 2.85 2.90 2.87 -0.18 -5.91% 10,546 7,744 0.53 -0.52 12 52 None
AMZN Options Chain 256.65 Call 257.50 9/11 No 0.75 0.78 0.75 -2.22 -74.75% 10,461 2,684 0.33 0.22 9 61 None
NVDA Options Chain 223.67 Call 235.00 9/16 No 0.78 0.79 0.77 -0.57 -42.54% 10,420 8,927 0.33 0.17 12 58 None
IREN Options Chain 46.72 Call 55.00 9/11 No 0.01 0.02 0.02 -0.11 -84.62% 10,322 11,722 1.12 0.01 7 43 None
NKE Options Chain 38.04 Call 38.00 9/11 No 0.17 0.19 0.17 -0.38 -69.10% 10,318 5,403 0.38 0.28 13 59 None
META Options Chain 614.72 Call 655.00 9/11 No 8.10 8.45 8.35 +7.24 +652.26% 10,299 563 0.46 0.49 13 74 None
SPCX Options Chain 147.55 Call 170.00 9/18 No 0.41 0.43 0.42 -0.87 -67.45% 10,200 26,779 0.59 0.07 5 35 None
COIN Options Chain 178.94 Call 170.00 11/20 Yes 24.50 26.15 26.03 -3.15 -10.80% 10,182 498 0.72 0.61 6 55 None
COIN Options Chain 178.94 Call 170.00 9/18 No 9.75 10.15 9.99 -3.26 -24.61% 10,153 16,051 0.65 0.63 6 55 None
CIFR Options Chain 18.51 Call 19.00 9/11 No 0.08 0.10 0.08 -0.50 -86.21% 10,131 9,718 1.28 0.09 5 39 None
META Options Chain 614.72 Call 650.00 9/18 No 18.55 18.95 18.60 +13.70 +279.60% 10,089 14,157 0.40 0.55 13 74 None
NOK Options Chain 10.76 Call 15.00 12/17 Yes 1.89 1.99 1.96 +0.01 +0.52% 10,087 21,091 0.63 0.47 11 45 None
SLB Options Chain 57.05 Call 55.00 9/18 No 2.47 2.87 2.51 -0.29 -10.36% 10,047 13,334 0.39 0.75 7 65 None
GAP Options Chain 22.30 Call 24.00 1/15 No 1.22 1.71 1.28 -0.37 -22.43% 10,029 254 0.48 0.38 3 19 None
GAP Options Chain 22.30 Call 27.00 1/15 No 0.35 0.85 0.61 -0.23 -27.39% 10,027 3,727 0.42 0.23 3 19 None
SOFI Options Chain 17.33 Call 17.50 9/11 No 0.22 0.23 0.23 -0.41 -64.07% 10,015 2,380 0.57 0.43 11 46 None
GOOGL Options Chain 338.48 Put 150.00 9/18 No 0.00 0.01 0.01 -0.01 -50.00% 10,000 1,872 1.59 0.00 11 65 None
IBM Options Chain 231.99 Call 250.00 9/11 No 0.72 0.76 0.76 +0.65 +590.91% 9,969 1,695 0.52 0.16 13 73 None
SKHY Options Chain 184.51 Call 200.00 9/11 No 4.00 4.20 4.10 +3.14 +327.09% 9,969 1,913 0.81 0.46 3 22 None
SPCX Options Chain 147.55 Put 146.00 9/11 No 1.85 1.88 1.87 +0.78 +71.56% 9,944 4,280 0.59 -0.39 5 35 None
META Options Chain 614.72 Call 640.00 9/11 No 16.85 17.55 17.18 +14.85 +637.34% 9,938 7,559 0.45 0.74 13 74 None
AAPL Options Chain 316.34 Put 240.00 9/11 No 0.00 0.06 0.01 -0.06 -85.72% 9,886 265 1.24 0.00 9 65 None
AMD Options Chain 505.72 Call 525.00 9/11 No 6.85 7.05 6.99 +2.99 +74.75% 9,876 1,911 0.56 0.44 11 61 None
AMD Options Chain 505.72 Call 490.00 10/16 No 51.00 52.60 51.23 +8.93 +21.12% 9,848 1,871 0.51 0.69 11 61 None
SKHY Options Chain 184.51 Call 200.00 9/18 No 8.25 8.40 8.43 +5.01 +146.50% 9,812 47,910 0.71 0.50 3 22 None
GRAB Options Chain 3.27 Call 5.00 12/15 No 0.64 0.68 0.67 -0.12 -15.19% 9,780 17,966 0.57 0.49 16 41 None
WT Options Chain 23.90 Call 25.00 3/19 No 2.35 3.50 2.82 -0.38 -11.88% 9,722 34 0.44 0.56 3 19 None
BAC Options Chain 62.39 Call 64.00 9/18 No 0.41 0.43 0.43 -0.01 -2.28% 9,711 2,546 0.23 0.30 13 74 None
PLTR Options Chain 170.62 Call 177.50 9/11 No 0.48 0.49 0.49 -0.45 -47.88% 9,703 14,408 0.56 0.15 12 52 None
AAPL Options Chain 316.34 Put 317.50 9/11 No 4.40 4.60 4.50 -0.60 -11.77% 9,675 1,644 0.37 -0.59 9 65 None
JNJ Options Chain 269.20 Put 265.00 9/11 No 1.04 1.20 1.16 +0.36 +45.00% 9,664 662 0.27 -0.34 9 66 None
UBER Options Chain 73.65 Call 75.00 9/11 No 0.09 0.10 0.09 -0.40 -81.64% 9,652 20,509 0.50 0.08 11 62 None
TSLA Options Chain 367.81 Call 382.50 9/11 No 1.13 1.17 1.15 -0.69 -37.50% 9,573 2,981 0.51 0.17 8 58 None
TSLA Options Chain 367.81 Call 370.00 9/18 No 9.00 9.10 9.06 -0.64 -6.60% 9,530 9,904 0.43 0.48 8 58 None
NAT Options Chain 7.27 Call 5.00 1/15 No 1.95 2.50 2.40 +0.18 +8.11% 9,526 1,800 0.88 1.00 11 59 None
PFE Options Chain 27.78 Call 30.00 10/16 No 0.20 0.21 0.21 0.00 0.00% 9,525 13,156 0.24 0.19 9 58 None
GOOG Options Chain 335.17 Call 330.00 9/11 No 2.52 2.65 2.65 -4.47 -62.79% 9,517 465 0.34 0.43 15 73 None
SOFI Options Chain 17.33 Put 17.00 9/11 No 0.13 0.14 0.14 +0.09 +180.00% 9,517 13,892 0.54 -0.30 11 46 None
AAPL Options Chain 316.34 Put 257.50 9/11 No 0.00 0.02 0.01 0.00 0.00% 9,510 13 0.95 0.00 9 65 None
INTC Options Chain 104.03 Call 107.00 9/11 No 1.91 2.09 1.94 +0.14 +7.78% 9,504 10,789 0.73 0.46 6 55 None
BMNR Options Chain 24.83 Call 25.00 9/11 No 0.33 0.35 0.34 -0.36 -51.43% 9,497 3,971 0.89 0.34 11 32 None
PLTR Options Chain 170.62 Call 182.50 9/11 No 0.16 0.18 0.18 -0.18 -50.00% 9,402 10,804 0.61 0.05 12 52 None
OXY Options Chain 61.30 Call 64.00 9/18 No 0.35 0.39 0.40 +0.03 +8.11% 9,392 257 0.34 0.20 10 62 None
NIO Options Chain 3.79 Call 4.00 1/15 No 0.39 0.42 0.40 -0.04 -9.10% 9,368 32,950 0.57 0.50 10 -11 None
AMC Options Chain 2.54 Call 3.00 9/18 No 0.03 0.04 0.03 -0.01 -25.00% 9,329 61,347 1.15 0.09 7 30 None
META Options Chain 614.72 Call 655.00 10/16 No 33.00 33.75 33.45 +17.90 +115.12% 9,296 703 0.39 0.53 13 74 None
NXPI Options Chain 223.32 Call 320.00 1/15 Yes 2.90 4.30 3.22 -0.84 -20.69% 9,295 616 0.47 0.13 11 67 None
ASST Options Chain 26.82 Call 27.00 9/11 No 0.49 0.62 0.65 -0.43 -39.82% 9,271 20,806 0.84 0.48 7 29 None
GOOGL Options Chain 338.48 Call 345.00 9/11 No 0.32 0.37 0.37 -1.33 -78.24% 9,237 6,943 0.40 0.06 11 65 None
SPCX Options Chain 147.55 Call 157.50 9/11 No 0.27 0.29 0.29 -1.76 -85.86% 9,191 5,939 0.64 0.08 5 35 None
NKE Options Chain 38.04 Put 35.00 10/16 Yes 1.04 1.09 1.06 +0.16 +17.78% 9,167 16,263 0.46 -0.29 13 59 None
MU Options Chain 1,027.77 Call 1,030.00 9/11 No 18.15 18.50 18.30 +5.20 +39.70% 9,164 1,072 0.62 0.49 12 68 None
ORCL Options Chain 161.63 Call 200.00 12/18 Yes 10.00 10.35 10.20 -0.40 -3.78% 9,160 13,446 0.65 0.33 11 67 None
AAPL Options Chain 316.34 Put 310.00 9/14 No 1.87 1.98 1.98 -0.47 -19.19% 9,129 597 0.29 -0.29 9 65 None
OXY Options Chain 61.30 Call 61.00 9/11 No 0.61 0.78 0.70 +0.14 +25.00% 9,126 9,240 0.34 0.56 10 62 None
AMZN Options Chain 256.65 Call 270.00 9/11 No 0.04 0.05 0.04 -0.21 -84.00% 9,116 14,020 0.42 0.01 9 61 None
ASST Options Chain 26.82 Call 28.00 9/18 No 0.74 0.85 0.85 -0.29 -25.44% 8,996 8,623 0.77 0.39 7 29 None
BAC Options Chain 62.39 Call 63.00 9/18 No 0.79 0.87 0.81 +0.07 +9.46% 8,964 2,718 0.24 0.47 13 74 None
MSTR Options Chain 132.70 Call 150.00 9/11 No 0.25 0.27 0.25 -0.73 -74.49% 8,962 28,991 1.03 0.06 4 53 None
SPCX Options Chain 147.55 Put 149.00 9/11 No 3.30 3.40 3.35 +1.49 +80.11% 8,960 2,389 0.59 -0.58 5 35 None
META Options Chain 614.72 Put 650.00 9/11 No 7.15 7.35 7.18 -21.82 -75.25% 8,940 34 0.47 -0.42 13 74 None
SPCX Options Chain 147.55 Put 130.00 10/16 No 3.00 3.15 3.15 +0.84 +36.37% 8,876 23,017 0.54 -0.21 5 35 None
OXY Options Chain 61.30 Call 63.00 9/18 No 0.55 0.60 0.58 -0.01 -1.70% 8,849 340 0.33 0.29 10 62 None
MCD Options Chain 256.28 Call 265.00 9/11 No 0.03 0.05 0.04 -0.11 -73.34% 8,800 1,195 0.28 0.01 9 59 None
NVDA Options Chain 223.67 Call 240.00 9/18 No 0.60 0.61 0.61 -0.36 -37.12% 8,782 83,073 0.35 0.12 12 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 147.55 Call 170.00 9/11 No 0.02 0.03 0.03 -0.25 -89.29% 8,723 6,979 0.80 0.00 5 35 None
MARA Options Chain 11.86 Put 11.50 9/18 No 0.45 0.47 0.46 -0.10 -17.86% 8,691 4,671 0.89 -0.37 5 40 None
MSTR Options Chain 132.70 Call 145.00 9/11 No 0.54 0.59 0.58 -1.17 -66.86% 8,678 24,184 0.99 0.13 4 53 None
SOFI Options Chain 17.33 Call 19.00 9/11 No 0.02 0.03 0.02 -0.07 -77.78% 8,656 33,082 0.77 0.03 11 46 None
NU Options Chain 15.37 Call 15.50 9/11 No 0.08 0.13 0.09 -0.13 -59.10% 8,550 4,653 0.60 0.27 13 57 None
META Options Chain 614.72 Call 800.00 10/16 No 2.95 3.05 2.96 +1.80 +155.18% 8,524 4,350 0.42 0.08 13 74 None
PYPL Options Chain 53.20 Put 53.00 9/11 No 1.75 1.97 1.87 +0.97 +107.78% 8,523 2,118 0.90 -0.58 14 59 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 367.81 Call 395.00 9/11 No 0.30 0.31 0.30 -0.28 -48.28% 8,497 3,783 0.57 0.06 8 58 None
SOFI Options Chain 17.33 Call 18.50 9/11 No 0.04 0.05 0.04 -0.12 -75.00% 8,463 15,610 0.68 0.09 11 46 None
NIO Options Chain 3.79 Put 4.00 1/15 No 0.60 0.65 0.63 +0.04 +6.78% 8,373 80,829 0.56 -0.50 10 -11 None
NFLX Options Chain 76.03 Call 77.00 9/11 No 0.42 0.43 0.42 -0.52 -55.32% 8,354 2,942 0.35 0.32 6 56 None
TSLA Options Chain 367.81 Call 392.50 9/11 No 0.39 0.40 0.39 -0.34 -46.58% 8,323 8,153 0.56 0.07 8 58 None
GME Options Chain 18.93 Call 25.00 9/18 Yes 0.08 0.09 0.08 0.00 0.00% 8,308 12,808 0.94 0.04 15 48 None
LUMN Options Chain 6.64 Put 6.00 10/02 No 0.00 0.18 0.12 +0.02 +20.00% 8,301 32 0.71 -0.19 6 31 None
AMZN Options Chain 256.65 Call 265.00 9/18 No 1.09 1.14 1.10 -1.28 -53.79% 8,287 23,046 0.31 0.17 9 61 None
GRAB Options Chain 3.27 Call 7.00 12/15 No 0.41 0.44 0.42 -0.05 -10.64% 8,276 11,275 0.59 0.35 16 41 None
AAPL Options Chain 316.34 Put 310.00 9/18 No 3.25 3.35 3.30 -0.35 -9.59% 8,274 8,490 0.29 -0.33 9 65 None
NAT Options Chain 7.27 Call 4.50 1/15 No 2.60 3.20 2.75 -0.05 -1.79% 8,264 1,005 1.27 1.00 11 59 None
SKHY Options Chain 184.51 Call 240.00 12/18 No 15.80 17.10 16.55 +4.49 +37.24% 8,258 10,178 0.71 0.39 3 22 None
MU Options Chain 1,027.77 Call 1,020.00 9/11 No 23.25 23.75 23.60 +7.30 +44.79% 8,238 2,936 0.62 0.58 12 68 None
T Options Chain 25.15 Put 24.50 9/11 No 0.02 0.12 0.08 +0.05 +166.67% 8,204 1,249 0.39 -0.20 15 67 None
SOFI Options Chain 17.33 Put 17.50 9/11 No 0.36 0.37 0.37 +0.23 +164.29% 8,195 10,072 0.57 -0.57 11 46 None
INTC Options Chain 104.03 Put 106.00 9/11 No 2.11 2.15 2.15 -1.60 -42.67% 8,195 2,013 0.72 -0.47 6 55 None
AMD Options Chain 505.72 Call 470.00 9/18 No 53.10 54.25 52.35 +11.93 +29.52% 8,179 12,501 0.53 0.90 11 61 None
WBD Options Chain 27.91 Call 28.00 9/18 No 0.25 0.79 0.41 -0.21 -33.88% 8,172 53,770 0.26 0.54 3 19 None
NAT Options Chain 7.27 Call 4.00 1/15 No 2.95 3.50 3.20 0.00 0.00% 8,160 1,056 1.23 1.00 11 59 None
BAC Options Chain 62.39 Call 66.00 9/11 No 0.00 0.01 0.01 0.00 0.00% 8,151 15,715 0.32 0.00 13 74 None
NFLX Options Chain 76.03 Call 79.00 9/11 No 0.08 0.09 0.09 -0.21 -70.00% 8,144 8,469 0.37 0.09 6 56 None
IBM Options Chain 231.99 Call 245.00 9/11 No 1.55 1.63 1.58 +1.23 +351.43% 8,123 1,750 0.49 0.30 13 73 None
INTC Options Chain 104.03 Call 113.00 9/11 No 0.46 0.49 0.47 -0.10 -17.55% 8,122 795 0.78 0.15 6 55 None
ORCL Options Chain 161.63 Call 200.00 9/18 Yes 1.87 1.91 1.89 -0.15 -7.36% 8,101 40,774 1.14 0.14 11 67 None
HIMS Options Chain 28.12 Call 30.00 9/11 No 0.08 0.09 0.09 -0.16 -64.00% 8,081 14,121 0.81 0.10 6 39 None
CYPH Options Chain 2.63 Call 2.50 9/18 No 0.25 0.30 0.26 -0.04 -13.34% 8,076 2,557 0.34 0.75 3 15 None
XPEV Options Chain 10.94 Call 11.00 9/11 No 0.04 0.06 0.04 -0.13 -76.48% 8,060 1,109 0.60 0.16 12 39 None
GOOG Options Chain 335.17 Call 335.00 9/11 No 0.93 1.17 1.10 -3.14 -74.06% 8,059 2,283 0.34 0.22 15 73 None
NOK Options Chain 10.76 Call 10.00 1/15 Yes 1.92 1.98 1.92 +0.02 +1.06% 8,043 64,843 0.60 0.66 11 45 None
DPRO Options Chain 6.02 Call 7.50 10/16 No 0.35 0.40 0.40 -0.06 -13.05% 8,041 99,186 1.21 0.30 8 31 None
GME Options Chain 18.93 Call 19.50 9/11 Yes 0.53 0.63 0.59 +0.30 +103.45% 7,998 8,743 0.55 0.70 15 48 None
SNDK Options Chain 1,764.17 Call 1,800.00 9/11 No 24.00 27.50 27.30 -4.25 -13.48% 7,983 2,524 0.80 0.39 3 22 None
META Options Chain 614.72 Call 670.00 9/11 No 3.35 3.45 3.40 +3.03 +818.92% 7,924 571 0.47 0.25 13 74 None
NVDA Options Chain 223.67 Put 220.00 9/18 No 3.15 3.20 3.15 +0.31 +10.92% 7,889 23,221 0.35 -0.37 12 58 None
WBD Options Chain 27.91 Put 28.00 9/18 No 0.28 0.55 0.42 0.00 0.00% 7,869 15,633 0.27 -0.46 3 19 None
SPCX Options Chain 147.55 Call 130.00 10/16 No 20.80 22.10 21.43 -4.91 -18.65% 7,836 14,038 0.56 0.79 5 35 None
AAPL Options Chain 316.34 Call 335.00 9/18 No 0.78 0.81 0.78 -0.35 -30.98% 7,829 19,206 0.30 0.11 9 65 None
MRVL Options Chain 224.60 Call 320.00 11/20 No 7.25 7.90 7.50 +1.63 +27.77% 7,824 3,761 0.70 0.21 11 60 None
SPCX Options Chain 147.55 Put 140.00 9/18 No 2.07 2.09 2.08 +0.72 +52.95% 7,801 31,403 0.56 -0.25 5 35 None
HPE Options Chain 55.95 Call 58.00 9/18 No 2.60 2.79 2.71 +1.20 +79.47% 7,771 2,291 0.64 0.57 8 52 None
AMZN Options Chain 256.65 Call 265.00 9/11 No 0.12 0.13 0.12 -0.63 -84.00% 7,755 16,159 0.38 0.04 9 61 None
PLTR Options Chain 170.62 Call 180.00 9/18 No 1.66 1.71 1.68 -0.46 -21.50% 7,719 13,666 0.49 0.24 12 52 None
PLTR Options Chain 170.62 Call 187.50 9/11 No 0.08 0.09 0.09 -0.06 -40.00% 7,712 16,069 0.69 0.01 12 52 None
MRVL Options Chain 224.60 Call 245.00 9/11 No 1.87 1.94 1.91 +0.97 +103.20% 7,700 4,106 0.77 0.24 11 60 None
TSLA Options Chain 367.81 Call 390.00 9/18 No 3.00 3.05 3.00 -0.44 -12.80% 7,678 8,878 0.44 0.22 8 58 None
GME Options Chain 18.93 Call 22.00 9/11 Yes 0.05 0.06 0.06 -0.01 -14.29% 7,666 5,287 0.93 0.04 15 48 None
MU Options Chain 1,027.77 Call 1,100.00 9/18 No 13.25 13.45 13.30 +2.00 +17.70% 7,630 9,302 0.58 0.25 12 68 None
NVDA Options Chain 223.67 Put 220.00 9/14 No 1.68 1.70 1.72 +0.10 +6.18% 7,626 2,187 0.31 -0.31 12 58 None
CRWV Options Chain 99.81 Call 110.00 9/11 No 0.08 0.09 0.08 -0.61 -88.41% 7,607 5,109 1.05 0.03 3 21 None
AMD Options Chain 505.72 Call 540.00 9/11 No 2.55 2.63 2.60 +0.94 +56.63% 7,592 3,885 0.57 0.21 11 61 None
AAPL Options Chain 316.34 Put 302.50 9/11 No 0.34 0.35 0.36 -0.28 -43.75% 7,583 2,236 0.41 -0.09 9 65 None
BAC Options Chain 62.39 Call 63.00 9/11 No 0.33 0.36 0.37 +0.05 +15.63% 7,571 9,580 0.26 0.41 13 74 None
AMZN Options Chain 256.65 Call 250.00 9/11 No 3.80 3.95 3.90 -3.80 -49.36% 7,482 886 0.33 0.67 9 61 None
ORCL Options Chain 161.63 Call 160.00 9/18 Yes 11.45 11.60 11.50 -0.50 -4.17% 7,477 19,168 1.05 0.56 11 67 None
AAPL Options Chain 316.34 Call 340.00 9/18 No 0.46 0.47 0.47 -0.19 -28.79% 7,466 29,490 0.31 0.06 9 65 None
SPCX Options Chain 147.55 Call 165.00 9/11 No 0.05 0.06 0.05 -0.56 -91.81% 7,437 6,139 0.72 0.01 5 35 None
MRVL Options Chain 224.60 Call 240.00 9/11 No 3.15 3.35 3.24 +1.66 +105.07% 7,414 3,963 0.76 0.36 11 60 None
META Options Chain 614.72 Put 630.00 9/11 No 1.60 1.67 1.63 -16.47 -91.00% 7,409 208 0.47 -0.14 13 74 None
MSTR Options Chain 132.70 Call 140.00 9/11 No 1.22 1.29 1.24 -1.76 -58.67% 7,399 7,764 0.94 0.24 4 53 None
MOS Options Chain 26.21 Call 25.00 9/11 No 1.10 1.30 1.13 -0.45 -28.49% 7,397 1,323 0.75 0.98 11 58 None
TSLA Options Chain 367.81 Call 360.00 9/11 No 10.20 10.30 10.29 -0.97 -8.62% 7,351 5,468 0.50 0.73 8 58 None
ORCL Options Chain 161.63 Put 150.00 9/11 Yes 4.00 4.15 4.10 +0.36 +9.63% 7,342 3,926 1.90 -0.27 11 67 None
CMCSA Options Chain 26.33 Call 25.00 9/11 No 0.10 0.22 0.14 -1.23 -89.79% 7,313 189 0.43 0.28 10 53 None
SOFI Options Chain 17.33 Call 19.00 9/18 No 0.12 0.13 0.13 -0.13 -50.00% 7,312 37,609 0.56 0.16 11 46 None
NVDA Options Chain 223.67 Call 220.00 9/11 No 4.70 4.75 4.72 -2.03 -30.08% 7,303 9,786 0.38 0.73 12 58 None
DELL Options Chain 533.88 Put 500.00 9/11 No 1.15 1.22 1.20 -1.91 -61.42% 7,296 1,999 0.71 -0.09 11 53 None
META Options Chain 614.72 Call 675.00 9/11 No 2.40 2.54 2.45 +2.18 +807.41% 7,264 619 0.49 0.20 13 74 None
INTC Options Chain 104.03 Put 105.00 9/18 No 3.65 3.80 3.75 -1.25 -25.00% 7,202 9,930 0.66 -0.43 6 55 None
PCG Options Chain 14.83 Call 20.00 3/19 Yes 0.92 1.06 1.06 -0.17 -13.83% 7,197 6,358 0.61 0.31 9 41 None
XPEV Options Chain 10.94 Call 11.00 9/18 No 0.17 0.21 0.19 -0.13 -40.63% 7,161 362 0.51 0.35 12 39 None
GME Options Chain 18.93 Call 22.00 9/18 Yes 0.16 0.19 0.18 +0.04 +28.58% 7,155 12,106 0.64 0.18 15 48 None
GRAB Options Chain 3.27 Call 3.50 10/23 No 0.10 0.13 0.11 -0.03 -21.43% 7,133 6,072 0.61 0.31 16 41 None
NKE Options Chain 38.04 Call 38.50 9/11 No 0.08 0.09 0.09 -0.24 -72.73% 7,132 4,382 0.39 0.15 13 59 None
AAPL Options Chain 316.34 Call 320.00 9/25 No 5.30 5.40 5.25 -0.85 -13.94% 7,121 3,372 0.27 0.42 9 65 None
BABA Options Chain 112.66 Put 90.00 10/16 No 0.29 0.40 0.34 +0.06 +21.43% 7,087 1,739 0.41 -0.05 10 60 None
NVDA Options Chain 223.67 Call 225.00 9/14 No 2.51 2.54 2.52 -1.33 -34.55% 7,074 1,437 0.30 0.43 12 58 None
NVDA Options Chain 223.67 Call 230.00 9/25 No 3.65 3.80 3.70 -1.10 -22.92% 7,053 12,149 0.33 0.36 12 58 None
TSLA Options Chain 367.81 Call 375.00 9/18 No 6.95 7.05 7.00 -0.50 -6.67% 7,053 7,033 0.43 0.40 8 58 None
MSFT Options Chain 491.65 Call 500.00 9/11 No 1.55 1.65 1.55 -1.37 -46.92% 7,052 3,353 0.31 0.24 14 72 None
SKHY Options Chain 184.51 Put 190.00 9/11 No 1.45 1.52 1.47 -6.32 -81.13% 7,050 454 0.79 -0.22 3 22 None
MU Options Chain 1,027.77 Call 1,025.00 9/11 No 20.60 21.00 20.65 +6.10 +41.93% 7,048 1,484 0.62 0.53 12 68 None
IREN Options Chain 46.72 Call 51.00 9/11 No 0.10 0.12 0.10 -0.38 -79.17% 7,025 11,999 1.05 0.07 7 43 None
NVDA Options Chain 223.67 Put 55.00 10/16 No 0.01 0.03 0.01 -0.01 -50.00% 7,015 147 1.47 0.00 12 58 None
MARA Options Chain 11.86 Put 11.50 9/11 No 0.18 0.19 0.18 -0.09 -33.34% 7,014 2,456 1.03 -0.32 5 40 None
AAPL Options Chain 316.34 Put 297.50 9/18 No 0.82 0.93 0.87 -0.14 -13.87% 6,985 630 0.32 -0.11 9 65 None
PCG Options Chain 14.83 Call 25.00 1/21 Yes 0.58 1.01 0.77 -0.13 -14.45% 6,983 19,541 0.45 0.24 9 41 None
PCG Options Chain 14.83 Call 17.00 1/15 Yes 1.05 1.37 1.25 -0.26 -17.22% 6,980 83,977 0.62 0.41 9 41 None
QCOM Options Chain 176.40 Call 185.00 9/11 No 0.62 0.65 0.64 -0.22 -25.59% 6,979 3,368 0.62 0.15 12 71 None
NFLX Options Chain 76.03 Put 75.00 9/11 No 0.33 0.35 0.36 +0.03 +9.10% 6,972 3,804 0.35 -0.28 6 56 None
GME Options Chain 18.93 Put 19.00 9/11 Yes 0.04 0.06 0.07 -0.47 -87.04% 6,959 2,613 0.55 -0.14 15 48 None
WT Options Chain 23.90 Call 22.50 12/18 No 2.75 3.30 3.17 -0.39 -10.96% 6,956 8,056 0.40 0.68 3 19 None
HTZ Options Chain 2.18 Call 2.50 9/11 No 0.00 0.02 0.01 -0.01 -50.00% 6,951 9,151 1.85 0.01 9 23 None
TSLA Options Chain 367.81 Call 380.00 9/14 No 2.46 2.53 2.46 -0.74 -23.13% 6,942 1,462 0.39 0.25 8 58 None
GOOGL Options Chain 338.48 Call 337.50 9/11 No 1.03 1.11 1.07 -3.35 -75.80% 6,921 903 0.35 0.22 11 65 None
PFE Options Chain 27.78 Call 29.00 10/16 No 0.39 0.40 0.40 -0.02 -4.77% 6,905 18,186 0.23 0.32 9 58 None
INTC Options Chain 104.03 Call 108.00 9/11 No 1.55 1.61 1.57 +0.07 +4.67% 6,905 1,127 0.74 0.39 6 55 None
AMD Options Chain 505.72 Call 530.00 9/18 No 12.55 13.10 12.79 +3.69 +40.55% 6,889 5,662 0.51 0.44 11 61 None
ONDS Options Chain 7.29 Call 8.00 9/11 No 0.01 0.03 0.03 -0.07 -70.00% 6,888 14,364 0.96 0.07 9 38 None
F Options Chain 14.00 Call 14.00 9/11 No 0.03 0.04 0.03 -0.17 -85.00% 6,887 6,425 0.47 0.12 9 48 None
SPCX Options Chain 147.55 Put 135.00 9/11 No 0.14 0.15 0.14 -0.03 -17.65% 6,883 7,925 0.72 -0.03 5 35 None
DIS Options Chain 105.08 Call 120.00 1/15 No 2.04 2.15 2.14 +0.01 +0.47% 6,873 10,920 0.28 0.24 13 69 None
VALE Options Chain 15.44 Put 14.00 11/20 Yes 0.40 0.44 0.43 +0.10 +30.31% 6,808 3,794 0.38 -0.24 9 53 None
NKE Options Chain 38.04 Call 37.50 9/11 No 0.33 0.36 0.36 -0.45 -55.56% 6,806 844 0.38 0.45 13 59 None
SOFI Options Chain 17.33 Call 20.00 9/18 No 0.05 0.06 0.06 -0.06 -50.00% 6,804 50,152 0.61 0.08 11 46 None
AAPL Options Chain 316.34 Call 330.00 10/16 No 5.05 5.15 5.05 -0.40 -7.34% 6,802 15,210 0.25 0.32 9 65 None
ORCL Options Chain 161.63 Call 250.00 12/18 Yes 3.65 4.00 3.80 -0.30 -7.32% 6,780 48,764 0.67 0.15 11 67 None
GOOGL Options Chain 338.48 Call 340.00 9/18 No 2.95 3.05 3.00 -3.12 -50.98% 6,773 7,430 0.31 0.30 11 65 None
NIO Options Chain 3.79 Call 4.50 9/18 No 0.01 0.02 0.01 0.00 0.00% 6,763 7,694 0.80 0.02 10 -11 None
CIFR Options Chain 18.51 Call 20.00 9/18 No 0.22 0.23 0.23 -0.52 -69.34% 6,763 32,512 1.03 0.18 5 39 None
TSLA Options Chain 367.81 Put 380.00 9/11 No 13.40 13.65 13.40 -0.70 -4.97% 6,748 1,346 0.50 -0.80 8 58 None
INTC Options Chain 104.03 Call 170.00 1/15 Yes 4.20 4.40 4.30 -0.05 -1.15% 6,745 4,199 0.73 0.20 6 55 None
GOOG Options Chain 335.17 Call 340.00 9/11 No 0.44 0.48 0.44 -1.77 -80.09% 6,729 4,909 0.37 0.10 15 73 None
MSTR Options Chain 132.70 Put 130.00 9/11 No 2.11 2.20 2.15 +0.47 +27.98% 6,709 3,463 0.88 -0.35 4 53 None
ORCL Options Chain 161.63 Call 170.00 9/11 Yes 6.40 6.50 6.49 -0.16 -2.41% 6,653 6,497 2.05 0.40 11 67 None
AAPL Options Chain 316.34 Call 350.00 9/18 No 0.16 0.17 0.17 -0.09 -34.62% 6,636 43,954 0.33 0.02 9 65 None
TRMD Options Chain 35.16 Call 30.00 10/16 No 4.30 5.70 5.50 +0.30 +5.77% 6,616 1,066 0.78 1.00 16 67 None
NVDA Options Chain 223.67 Put 225.00 9/18 No 5.40 5.50 5.45 +0.70 +14.74% 6,592 12,379 0.34 -0.53 12 58 None
SPCX Options Chain 147.55 Call 180.00 10/16 No 1.86 1.94 1.90 -1.35 -41.54% 6,560 12,814 0.55 0.16 5 35 None
AMD Options Chain 505.72 Call 530.00 9/11 No 5.05 5.15 5.10 +2.05 +67.22% 6,554 2,149 0.57 0.35 11 61 None
QCOM Options Chain 176.40 Call 180.00 9/11 No 1.64 1.70 1.65 -0.05 -2.95% 6,540 4,506 0.59 0.33 12 71 None
HTZ Options Chain 2.18 Call 3.00 9/18 No 0.01 0.02 0.02 -0.01 -33.34% 6,530 107,202 1.51 0.04 9 23 None
META Options Chain 614.72 Call 645.00 9/11 No 13.50 13.95 13.75 +12.05 +708.83% 6,529 3,298 0.45 0.66 13 74 None
WMT Options Chain 106.05 Call 108.00 9/11 No 0.15 0.16 0.16 -0.20 -55.56% 6,496 3,123 0.25 0.16 9 59 None
TSCO Options Chain 35.40 Call 35.00 12/18 Yes 2.40 2.75 2.55 -0.52 -16.94% 6,484 4,265 0.41 0.50 8 58 None
SOFI Options Chain 17.33 Put 17.50 9/18 No 0.60 0.61 0.60 +0.22 +57.90% 6,462 4,866 0.49 -0.53 11 46 None
GME Options Chain 18.93 Call 19.00 9/11 Yes 0.92 1.00 0.98 +0.54 +122.73% 6,458 7,146 0.45 0.86 15 48 None
GRAB Options Chain 3.27 Call 7.00 1/21 No 0.20 0.24 0.23 -0.03 -11.54% 6,442 75,673 0.48 0.37 16 41 None
SPCX Options Chain 147.55 Put 150.00 9/18 No 6.30 6.35 6.35 +2.21 +53.39% 6,422 45,835 0.54 -0.56 5 35 None
PYPL Options Chain 53.20 Put 51.00 9/11 No 0.66 1.14 0.91 +0.68 +295.66% 6,417 296 0.93 -0.35 14 59 None
TRMD Options Chain 35.16 Call 32.50 9/18 No 2.60 3.00 3.37 +0.78 +30.12% 6,417 1,144 1.02 1.00 16 67 None
INTC Options Chain 104.03 Put 100.00 9/11 No 0.36 0.37 0.37 -0.61 -62.25% 6,405 3,058 0.74 -0.13 6 55 None
T Options Chain 25.15 Call 26.00 9/11 No 0.03 0.07 0.04 -0.08 -66.67% 6,398 10,679 0.38 0.17 15 67 None
AVGO Options Chain 366.46 Call 370.00 9/11 No 2.35 2.59 2.45 -2.56 -51.10% 6,381 4,368 0.43 0.33 10 65 None
AMZN Options Chain 256.65 Call 262.50 9/11 No 0.21 0.23 0.22 -1.00 -81.97% 6,354 8,739 0.36 0.08 9 61 None
AMZN Options Chain 256.65 Put 245.00 9/11 No 0.35 0.37 0.36 +0.13 +56.53% 6,346 3,331 0.34 -0.13 9 61 None
META Options Chain 614.72 Call 665.00 9/11 No 4.50 4.70 4.59 +4.08 +800.00% 6,335 3,228 0.47 0.32 13 74 None
NVDA Options Chain 223.67 Call 250.00 9/11 No 0.02 0.03 0.02 -0.01 -33.34% 6,333 19,003 0.62 0.00 12 58 None
SKHY Options Chain 184.51 Call 210.00 9/11 No 1.27 1.34 1.33 +1.06 +392.60% 6,322 672 0.85 0.20 3 22 None
SMCI Options Chain 38.93 Call 42.00 9/11 No 0.15 0.16 0.16 -0.45 -73.77% 6,314 14,629 0.87 0.12 14 48 None
CRWV Options Chain 99.81 Call 105.00 9/11 No 0.25 0.28 0.27 -1.35 -83.34% 6,313 4,755 0.98 0.08 3 21 None
IREN Options Chain 46.72 Call 50.00 9/11 No 0.16 0.17 0.17 -0.47 -73.44% 6,311 8,424 1.01 0.10 7 43 None
LOVE Options Chain 16.07 Put 15.00 9/18 Yes 0.55 0.60 0.60 +0.05 +9.10% 6,278 3,335 1.03 -0.32 13 35 None
NFLX Options Chain 76.03 Call 80.00 9/18 No 0.38 0.39 0.38 -0.29 -43.29% 6,274 24,938 0.33 0.18 6 56 None
PCG Options Chain 14.83 Call 14.00 10/16 No 0.98 1.30 1.09 -0.49 -31.02% 6,267 14,308 0.55 0.58 9 41 None
PCG Options Chain 14.83 Call 15.00 10/16 No 0.60 0.94 0.72 -0.37 -33.95% 6,267 21,126 0.59 0.43 9 41 None
IREN Options Chain 46.72 Call 50.00 9/18 No 0.88 0.92 0.91 -0.73 -44.52% 6,265 26,256 0.86 0.26 7 43 None
META Options Chain 614.72 Call 690.00 9/11 No 0.94 0.99 0.94 +0.82 +683.34% 6,253 743 0.52 0.09 13 74 None
SKHY Options Chain 184.51 Put 185.00 9/11 No 0.69 0.77 0.69 -4.01 -85.32% 6,252 1,109 0.82 -0.13 3 22 None
TSLA Options Chain 367.81 Put 345.00 9/11 No 0.34 0.36 0.36 -0.23 -38.99% 6,237 3,363 0.55 -0.07 8 58 None
MSTR Options Chain 132.70 Call 138.00 9/11 No 1.63 1.74 1.70 -2.05 -54.67% 6,230 10,749 0.92 0.31 4 53 None
NU Options Chain 15.37 Put 15.00 9/18 No 0.41 0.44 0.42 +0.14 +50.00% 6,225 17,609 0.46 -0.47 13 57 None
ORCL Options Chain 161.63 Call 175.00 9/11 Yes 4.95 5.10 5.00 -0.15 -2.92% 6,220 12,610 2.07 0.33 11 67 None
AMZN Options Chain 256.65 Call 247.50 9/11 No 5.60 5.90 5.70 -4.15 -42.14% 6,208 389 0.33 0.79 9 61 None
NFLX Options Chain 76.03 Put 76.00 9/11 No 0.73 0.75 0.76 +0.13 +20.64% 6,194 4,408 0.35 -0.47 6 56 None
VALE Options Chain 15.44 Put 16.00 11/20 Yes 1.24 1.29 1.30 +0.22 +20.37% 6,180 359 0.37 -0.54 9 53 None
PCG Options Chain 14.83 Put 14.00 11/20 Yes 1.19 1.46 1.39 +0.16 +13.01% 6,172 571 0.62 -0.40 9 41 None
AAPL Options Chain 316.34 Call 335.00 9/14 No 0.27 0.32 0.28 -0.28 -50.00% 6,145 3,455 0.32 0.06 9 65 None
CRWV Options Chain 99.81 Put 100.00 9/11 No 5.70 5.95 5.90 +2.40 +68.58% 6,139 3,818 0.85 -0.77 3 21 None
META Options Chain 614.72 Call 670.00 9/18 No 10.10 10.35 10.13 +7.82 +338.53% 6,121 12,674 0.41 0.37 13 74 None
GOOGL Options Chain 338.48 Put 320.00 9/14 No 0.79 0.90 0.85 +0.50 +142.86% 6,111 171 0.28 -0.17 11 65 None
FSK Options Chain 12.20 Call 20.00 12/18 No 0.00 0.20 0.05 0.00 0.00% 6,110 6,968 0.72 0.00 10 55 None
AMZN Options Chain 256.65 Put 247.50 9/11 No 0.69 0.73 0.73 +0.31 +73.81% 6,109 2,904 0.33 -0.21 9 61 None
MSTR Options Chain 132.70 Call 160.00 9/11 No 0.05 0.07 0.07 -0.26 -78.79% 6,099 4,761 1.14 0.02 4 53 None
SHOE Options Chain 12.93 Put 15.00 9/18 Yes 0.80 2.90 2.62 +0.15 +6.08% 6,096 2,044 1.45 -0.75 16 49 None
SKHY Options Chain 184.51 Call 205.00 9/11 No 2.30 2.40 2.40 +1.90 +380.00% 6,094 751 0.83 0.31 3 22 None
ARM Options Chain 261.06 Call 300.00 9/11 No 0.22 0.25 0.25 -0.24 -48.98% 6,086 1,602 0.92 0.03 3 22 None
AAPL Options Chain 316.34 Call 320.00 9/16 No 3.10 3.30 3.25 -0.95 -22.62% 6,084 1,814 0.29 0.37 9 65 None
PCG Options Chain 14.83 Put 18.00 9/18 No 3.65 3.95 3.72 +0.47 +14.47% 6,073 26,257 1.45 -0.96 9 41 None
GPRO Options Chain 1.44 Call 2.00 9/18 No 0.00 0.05 0.02 -0.05 -71.43% 6,070 53,667 2.13 0.13 9 17 None
NOK Options Chain 10.76 Call 12.00 9/18 No 0.09 0.10 0.09 0.00 0.00% 6,065 74,826 0.65 0.16 11 45 None
PURR Options Chain 12.03 Call 11.00 9/18 No 1.15 1.65 1.45 -0.03 -2.03% 6,063 10,211 1.17 0.74 3 17 None
PURR Options Chain 12.03 Call 11.50 9/25 No 1.20 1.70 1.52 +0.02 +1.34% 6,063 200 1.11 0.65 3 17 None
AMZN Options Chain 256.65 Call 265.00 10/16 No 5.45 5.60 5.48 -1.92 -25.95% 6,054 12,396 0.31 0.34 9 61 None
INTC Options Chain 104.03 Call 110.00 9/14 No 1.48 1.54 1.54 +0.09 +6.21% 6,044 2,803 0.60 0.31 6 55 None
SUNB Options Chain 73.42 Call 75.00 9/18 No 1.20 1.80 1.50 -0.50 -25.00% 6,044 7,354 0.48 0.40 3 21 None
VFC Options Chain 12.91 Call 20.00 11/20 Yes 0.01 0.09 0.07 -0.02 -22.23% 6,040 3,524 0.51 0.05 16 52 None
OKLO Options Chain 42.57 Call 48.00 9/11 No 0.12 0.15 0.16 -0.14 -46.67% 6,029 1,047 1.14 0.07 3 20 None
NVDA Options Chain 223.67 Call 5.00 12/17 No 214.00 224.00 220.00 -0.24 -0.11% 6,004 15,887 4.15 1.00 12 58 None
NU Options Chain 15.37 Call 16.00 9/11 No 0.03 0.04 0.04 -0.05 -55.56% 5,997 92,813 0.67 0.10 13 57 None
LYFT Options Chain 16.21 Put 12.00 1/15 No 0.50 0.62 0.57 +0.20 +54.06% 5,977 33,258 0.55 -0.19 14 44 None
INTC Options Chain 104.03 Put 105.00 9/11 No 1.65 1.68 1.66 -1.39 -45.58% 5,976 1,623 0.72 -0.40 6 55 None
PURR Options Chain 12.03 Call 15.00 1/15 No 2.00 2.15 2.05 -0.05 -2.39% 5,974 1,045 1.03 0.50 3 17 None
NOK Options Chain 10.76 Call 20.00 1/15 Yes 0.20 0.23 0.22 -0.02 -8.34% 5,960 131,727 0.73 0.11 11 45 None
HTZ Options Chain 2.18 Call 2.50 9/18 No 0.02 0.03 0.03 -0.02 -40.00% 5,945 17,022 1.04 0.18 9 23 None
JBLU Options Chain 4.55 Put 2.00 12/15 Yes 0.48 0.58 0.55 +0.09 +19.57% 5,920 61,348 0.94 -0.09 8 24 None
BABA Options Chain 112.66 Call 160.00 12/18 No 1.00 1.13 1.11 -0.45 -28.85% 5,911 10,444 0.48 0.10 10 60 None
ARM Options Chain 261.06 Call 320.00 9/18 No 0.87 0.96 0.93 -0.32 -25.60% 5,910 3,358 0.78 0.07 3 22 None
AMD Options Chain 505.72 Call 550.00 9/11 No 1.19 1.22 1.17 +0.25 +27.18% 5,904 2,219 0.58 0.11 11 61 None
TSLA Options Chain 367.81 Call 387.50 9/11 No 0.64 0.67 0.65 -0.47 -41.97% 5,880 4,690 0.53 0.11 8 58 None
TSLA Options Chain 367.81 Put 357.50 9/11 No 1.62 1.70 1.62 -0.68 -29.57% 5,876 2,345 0.49 -0.21 8 58 None
COIN Options Chain 178.94 Call 185.00 9/18 No 3.80 4.05 3.92 -1.88 -32.42% 5,867 1,835 0.70 0.33 6 55 None
GFL Options Chain 42.86 Call 45.00 12/18 No 2.15 2.75 2.45 -0.35 -12.50% 5,862 16,276 0.37 0.45 9 52 None
PURR Options Chain 12.03 Call 11.00 12/18 No 2.90 3.50 2.90 -0.15 -4.92% 5,861 6,803 1.08 0.69 3 17 None
META Options Chain 614.72 Put 645.00 9/11 No 5.15 5.30 5.24 -28.12 -84.30% 5,857 50 0.47 -0.34 13 74 None
GOOG Options Chain 335.17 Call 350.00 9/18 No 0.94 1.00 0.95 -1.15 -54.77% 5,855 12,450 0.33 0.12 15 73 None
SPCX Options Chain 147.55 Put 125.00 1/15 No 7.90 8.20 8.05 +0.80 +11.04% 5,843 11,632 0.55 -0.23 5 35 None
MU Options Chain 1,027.77 Put 1,020.00 9/11 No 15.35 15.70 15.40 -20.95 -57.64% 5,826 525 0.64 -0.42 12 68 None
RKLB Options Chain 67.00 Call 65.00 9/11 No 0.69 0.72 0.69 -1.56 -69.34% 5,817 1,903 0.76 0.32 7 45 None
NVDA Options Chain 223.67 Call 240.00 10/16 No 4.10 4.20 4.10 -0.85 -17.18% 5,815 49,153 0.34 0.28 12 58 None
HOOD Options Chain 117.75 Call 120.00 11/20 No 12.05 12.45 12.15 -1.35 -10.00% 5,813 11,442 0.67 0.52 12 54 None
COIN Options Chain 178.94 Call 190.00 9/11 No 0.48 0.52 0.52 -1.14 -68.68% 5,811 5,271 0.84 0.10 6 55 None
TSLA Options Chain 367.81 Put 350.00 9/18 No 3.15 3.25 3.20 -0.25 -7.25% 5,799 15,508 0.43 -0.22 8 58 None
ORCL Options Chain 161.63 Call 160.00 12/18 Yes 22.25 22.80 22.90 -0.45 -1.93% 5,798 8,094 0.63 0.59 11 67 None
AEO Options Chain 17.06 Call 17.00 9/18 Yes 1.14 1.38 1.26 -0.10 -7.36% 5,769 4,016 1.20 0.53 12 43 None
ALLY Options Chain 42.74 Call 45.00 9/18 No 0.00 0.25 0.08 -0.07 -46.67% 5,767 7,651 0.36 0.09 15 77 None
BAC Options Chain 62.39 Call 62.00 9/11 No 0.90 0.97 0.97 +0.15 +18.30% 5,767 5,705 0.29 0.72 13 74 None
ALLY Options Chain 42.74 Call 45.00 10/16 Yes 0.40 0.65 0.50 -0.25 -33.34% 5,759 711 0.28 0.24 15 77 None
NKE Options Chain 38.04 Call 37.00 9/11 No 0.60 0.64 0.60 -0.64 -51.62% 5,758 1,323 0.37 0.65 13 59 None
GME Options Chain 18.93 Call 25.00 10/16 Yes 0.31 0.33 0.31 +0.02 +6.90% 5,752 30,338 0.64 0.18 15 48 None
ORCL Options Chain 161.63 Call 165.00 9/11 Yes 8.15 8.30 8.23 -0.25 -2.95% 5,736 10,173 2.02 0.48 11 67 None
PINS Options Chain 20.25 Put 18.50 9/18 No 0.40 0.87 0.57 +0.46 +418.19% 5,734 21 0.48 -0.52 7 41 None
ALLY Options Chain 42.74 Call 43.00 10/16 Yes 0.95 1.25 1.10 -0.45 -29.04% 5,723 66 0.28 0.42 15 77 None
ALLY Options Chain 42.74 Call 47.00 9/18 No 0.00 0.45 0.11 +0.07 +175.00% 5,722 7,529 0.73 0.01 15 77 None
USFD Options Chain 103.09 Put 97.50 9/18 No 1.55 1.90 1.85 % 5,718 0 0.28 -0.49 8 49 None
HPE Options Chain 55.95 Call 60.00 9/11 No 0.81 0.88 0.87 +0.51 +141.67% 5,714 4,522 0.79 0.37 8 52 None
AAPL Options Chain 316.34 Call 320.00 10/16 No 8.65 8.85 8.75 -0.79 -8.29% 5,712 11,775 0.25 0.46 9 65 None
OXY Options Chain 61.30 Call 47.50 9/18 No 13.20 14.15 14.00 +0.68 +5.11% 5,708 2,226 1.19 1.00 10 62 None
GFL Options Chain 42.86 Call 50.00 12/18 No 0.60 1.15 0.82 -0.24 -22.65% 5,695 17,625 0.32 0.26 9 52 None
GXO Options Chain 46.50 Call 50.00 11/20 No 2.20 2.30 2.25 -0.31 -12.11% 5,685 340 0.42 0.39 9 51 None
PFE Options Chain 27.78 Call 28.00 9/18 No 0.25 0.31 0.30 -0.04 -11.77% 5,681 69,624 0.21 0.44 9 58 None
AM Options Chain 22.90 Call 24.00 10/16 No 0.30 0.40 0.35 +0.04 +12.91% 5,668 5,856 0.24 0.31 7 48 None
AMZN Options Chain 256.65 Call 255.00 9/14 No 2.00 2.15 2.05 -2.65 -56.39% 5,645 482 0.26 0.38 9 61 None
SPCX Options Chain 147.55 Put 120.00 9/18 No 0.14 0.18 0.16 +0.01 +6.67% 5,643 21,602 0.70 -0.02 5 35 None
NAT Options Chain 7.27 Call 4.50 10/16 No 2.65 2.85 2.85 +0.15 +5.56% 5,640 805 1.82 1.00 11 59 None
SNDL Options Chain 1.43 Put 2.00 1/21 No 0.75 0.85 0.75 -0.15 -16.67% 5,636 10,390 0.66 -0.49 14 29 None
IREN Options Chain 46.72 Put 40.00 9/18 No 0.50 0.53 0.51 0.00 0.00% 5,630 10,754 0.85 -0.15 7 43 None
TSLA Options Chain 367.81 Call 410.00 9/11 No 0.10 0.11 0.10 -0.10 -50.00% 5,629 2,774 0.67 0.01 8 58 None