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 316.85 Call 325.00 9/02 No 1.87 1.90 1.88 +1.60 +571.43% 211,309 8,751 0.26 0.51 8 61 None
NVDA Options Chain 220.78 Call 220.00 9/02 No 0.52 0.53 0.52 -1.86 -78.16% 182,616 15,105 0.34 0.26 18 64 None
AAPL Options Chain 316.85 Call 327.50 9/02 No 0.85 0.86 0.85 +0.71 +507.15% 143,916 2,485 0.26 0.30 8 61 None
AAPL Options Chain 316.85 Call 330.00 9/02 No 0.36 0.37 0.37 +0.30 +428.58% 126,221 3,595 0.27 0.16 8 61 None
SLB Options Chain 60.10 Call 42.50 9/18 No 14.30 15.30 15.08 -1.42 -8.61% 117,606 26,943 1.63 1.00 7 65 None
NVDA Options Chain 220.78 Put 215.00 9/02 No 0.73 0.74 0.73 +0.23 +46.00% 117,405 9,068 0.36 -0.29 18 64 None
NVDA Options Chain 220.78 Call 217.50 9/02 No 1.39 1.41 1.41 -2.89 -67.21% 113,885 4,438 0.34 0.48 18 64 None
AAPL Options Chain 316.85 Call 322.50 9/02 No 3.40 3.55 3.51 +2.95 +526.79% 109,690 4,792 0.27 0.71 8 61 None
TSLA Options Chain 367.95 Call 360.00 9/02 No 2.20 2.23 2.18 -7.72 -77.98% 100,645 2,691 0.44 0.37 8 58 None
NVDA Options Chain 220.78 Put 217.50 9/02 No 1.69 1.71 1.70 +0.75 +78.95% 97,116 8,518 0.34 -0.52 18 64 None
PFE Options Chain 28.46 Put 27.00 9/18 No 0.09 0.11 0.10 -0.02 -16.67% 92,774 98,448 0.25 -0.14 8 58 None
NVDA Options Chain 220.78 Call 230.00 9/04 No 0.14 0.15 0.14 -0.41 -74.55% 91,412 65,025 0.38 0.05 18 64 None
AAPL Options Chain 316.85 Put 320.00 9/02 No 0.36 0.37 0.36 -3.51 -90.70% 87,737 327 0.28 -0.17 8 61 None
NVDA Options Chain 220.78 Call 222.50 9/02 No 0.18 0.19 0.19 -1.18 -86.14% 84,245 11,639 0.35 0.12 18 64 None
TSLA Options Chain 367.95 Put 355.00 9/02 No 2.40 2.42 2.42 +1.38 +132.70% 81,430 7,578 0.44 -0.40 8 58 None
AAPL Options Chain 316.85 Call 320.00 9/02 No 5.35 5.60 5.59 +4.51 +417.60% 78,867 6,177 0.27 0.83 8 61 None
TSLA Options Chain 367.95 Put 350.00 9/02 No 0.92 0.93 0.93 +0.39 +72.23% 78,638 8,214 0.44 -0.20 8 58 None
AAPL Options Chain 316.85 Put 322.50 9/02 No 0.84 0.87 0.85 -4.97 -85.40% 69,177 145 0.27 -0.29 8 61 None
GPRO Options Chain 0.88 Call 1.50 9/18 No 0.05 0.10 0.07 -0.08 -53.34% 63,441 1,666 1.51 0.36 9 16 None
NVDA Options Chain 220.78 Call 225.00 9/02 No 0.07 0.08 0.08 -0.58 -87.88% 62,087 29,353 0.39 0.04 18 64 None
AAPL Options Chain 316.85 Put 325.00 9/02 No 1.74 1.79 1.79 -6.81 -79.19% 57,003 125 0.26 -0.49 8 61 None
NVDA Options Chain 220.78 Call 220.00 9/04 No 1.56 1.58 1.57 -1.88 -54.50% 55,029 27,491 0.34 0.36 18 64 None
TSLA Options Chain 367.95 Put 357.50 9/02 No 3.55 3.70 3.65 +2.18 +148.30% 53,614 2,576 0.44 -0.52 8 58 None
AAPL Options Chain 316.85 Call 332.50 9/02 No 0.16 0.17 0.17 +0.12 +240.00% 48,985 1,207 0.28 0.08 8 61 None
TSLA Options Chain 367.95 Call 365.00 9/02 No 0.95 0.96 0.95 -5.62 -85.54% 47,910 5,972 0.45 0.19 8 58 None
SLB Options Chain 60.10 Call 40.00 9/18 No 16.75 18.50 18.10 -1.19 -6.17% 47,604 10,841 1.45 1.00 7 65 None
TSLA Options Chain 367.95 Put 360.00 9/02 No 5.05 5.20 5.20 +3.16 +154.91% 47,486 6,641 0.44 -0.63 8 58 None
NVDA Options Chain 220.78 Call 232.50 9/04 No 0.09 0.10 0.09 -0.26 -74.29% 46,627 45,229 0.41 0.03 18 64 None
NVDA Options Chain 220.78 Put 212.50 9/02 No 0.27 0.28 0.28 +0.05 +21.74% 44,866 4,540 0.38 -0.16 18 64 None
PFE Options Chain 28.46 Put 28.00 9/18 No 0.30 0.31 0.30 -0.06 -16.67% 43,339 12,132 0.23 -0.32 8 58 None
TSLA Options Chain 367.95 Call 357.50 9/02 No 3.15 3.25 3.22 -8.68 -72.95% 43,241 784 0.44 0.48 8 58 None
NVDA Options Chain 220.78 Call 240.00 9/09 No 0.04 0.05 0.04 -0.13 -76.48% 41,951 52,715 0.30 0.01 18 64 None
TSLA Options Chain 367.95 Put 352.50 9/02 No 1.50 1.52 1.51 +0.76 +101.34% 41,120 2,279 0.43 -0.29 8 58 None
NVDA Options Chain 220.78 Call 225.00 9/04 No 0.44 0.45 0.45 -1.12 -71.34% 40,499 38,603 0.34 0.14 18 64 None
AAPL Options Chain 316.85 Put 317.50 9/02 No 0.15 0.16 0.15 -2.35 -94.00% 39,651 1,309 0.30 -0.10 8 61 None
NVDA Options Chain 220.78 Put 220.00 9/02 No 3.30 3.35 3.35 +1.52 +83.06% 39,190 7,161 0.34 -0.74 18 64 None
SLB Options Chain 60.10 Call 45.00 9/18 No 11.50 13.30 12.80 -2.30 -15.24% 37,910 8,080 0.95 1.00 7 65 None
PCG Options Chain 13.27 Call 14.00 9/04 No 0.64 0.72 0.70 +0.44 +169.24% 37,320 7,724 1.15 0.55 13 58 None
AAPL Options Chain 316.85 Call 325.00 9/04 No 3.30 3.45 3.35 +2.55 +318.75% 37,013 15,389 0.27 0.52 8 61 None
TSLA Options Chain 367.95 Put 347.50 9/02 No 0.56 0.57 0.57 +0.16 +39.03% 36,653 1,941 0.44 -0.14 8 58 None
AAPL Options Chain 316.85 Call 330.00 9/04 No 1.35 1.38 1.38 +1.13 +452.00% 36,227 13,471 0.27 0.29 8 61 None
TSLA Options Chain 367.95 Call 355.00 9/02 No 4.45 4.55 4.50 -9.55 -67.98% 36,116 2,796 0.43 0.60 8 58 None
SPCX Options Chain 143.69 Call 150.00 9/04 No 0.55 0.56 0.55 -0.56 -50.45% 36,012 30,009 0.55 0.19 5 35 None
TSLA Options Chain 367.95 Call 362.50 9/02 No 1.46 1.48 1.47 -7.08 -82.81% 34,935 877 0.45 0.27 8 58 None
PCG Options Chain 13.27 Call 17.00 9/18 No 0.18 0.28 0.23 +0.14 +155.56% 34,546 25,618 0.79 0.14 13 58 None
HTZ Options Chain 2.27 Call 2.50 9/04 No 0.02 0.03 0.02 -0.02 -50.00% 34,338 18,519 1.42 0.12 9 23 None
AMZN Options Chain 259.77 Put 252.50 9/02 No 0.70 0.71 0.70 +0.38 +118.75% 34,250 2,475 0.30 -0.30 9 61 None
MU Options Chain 958.73 Call 950.00 9/02 No 3.90 4.10 3.99 -14.81 -78.78% 33,103 1,338 0.57 0.24 17 75 None
AMZN Options Chain 259.77 Call 257.50 9/02 No 0.74 0.76 0.75 -2.85 -79.17% 32,587 1,939 0.29 0.24 9 61 None
NVDA Options Chain 220.78 Call 240.00 9/04 No 0.03 0.04 0.04 -0.06 -60.00% 32,494 49,081 0.48 0.01 18 64 None
NVDA Options Chain 220.78 Call 235.00 9/04 No 0.06 0.07 0.07 -0.13 -65.00% 31,933 84,063 0.43 0.02 18 64 None
NVDA Options Chain 220.78 Put 210.00 9/02 No 0.11 0.12 0.12 -0.03 -20.00% 31,824 7,601 0.41 -0.10 18 64 None
TSLA Options Chain 367.95 Call 370.00 9/02 No 0.40 0.42 0.40 -3.75 -90.37% 31,551 6,174 0.48 0.09 8 58 None
META Options Chain 572.34 Call 580.00 9/02 No 5.05 5.30 5.19 +2.09 +67.42% 31,500 2,447 0.41 0.42 13 74 None
PCG Options Chain 13.27 Call 18.00 12/18 Yes 0.38 0.50 0.52 +0.37 +246.67% 30,969 8,633 0.47 0.21 13 58 None
SLB Options Chain 60.10 Call 47.50 9/18 No 9.25 10.90 10.12 -2.20 -17.86% 30,812 7,172 0.84 1.00 7 65 None
NVDA Options Chain 220.78 Put 210.00 9/04 No 0.60 0.61 0.60 +0.22 +57.90% 30,698 19,586 0.38 -0.16 18 64 None
NVDA Options Chain 220.78 Call 222.50 9/04 No 0.84 0.86 0.85 -1.56 -64.73% 30,671 26,888 0.34 0.23 18 64 None
GPRO Options Chain 0.88 Call 1.00 9/18 No 0.20 0.25 0.24 0.00 0.00% 30,627 23,435 1.30 0.78 9 16 None
PBR Options Chain 19.35 Call 22.00 11/20 No 1.06 1.20 1.15 +0.49 +74.25% 30,624 7,108 0.45 0.41 18 53 None
PBR Options Chain 19.35 Call 25.00 11/20 No 0.41 0.51 0.50 +0.23 +85.19% 30,198 2,671 0.46 0.21 18 53 None
SPCX Options Chain 143.69 Call 145.00 9/04 No 1.61 1.65 1.64 -1.03 -38.58% 29,968 31,452 0.54 0.42 5 35 None
MU Options Chain 958.73 Call 1,000.00 9/02 No 0.28 0.29 0.29 -2.62 -90.04% 29,108 4,022 0.69 0.01 17 75 None
GPRO Options Chain 0.88 Call 2.00 9/18 No 0.05 0.10 0.05 -0.01 -16.67% 28,910 738 2.38 0.12 9 16 None
AAPL Options Chain 316.85 Call 335.00 9/02 No 0.07 0.08 0.08 +0.06 +300.00% 28,629 1,217 0.30 0.05 8 61 None
MU Options Chain 958.73 Call 1,000.00 9/04 No 2.46 2.52 2.50 -5.50 -68.75% 28,566 5,381 0.60 0.10 17 75 None
AAPL Options Chain 316.85 Put 315.00 9/02 No 0.08 0.09 0.09 -1.31 -93.58% 28,557 2,088 0.33 -0.05 8 61 None
GPRO Options Chain 0.88 Call 4.00 9/18 No 0.00 0.05 0.04 -0.01 -20.00% 28,288 1,162 3.67 0.00 9 16 None
NVDA Options Chain 220.78 Put 215.00 9/04 No 1.75 1.76 1.77 +0.75 +73.53% 26,711 13,495 0.35 -0.36 18 64 None
MU Options Chain 958.73 Call 940.00 9/02 No 6.70 7.15 6.89 -18.73 -73.11% 26,496 1,164 0.57 0.36 17 75 None
MU Options Chain 958.73 Call 980.00 9/02 No 0.70 0.75 0.73 -6.07 -89.27% 26,319 2,404 0.62 0.05 17 75 None
GPRO Options Chain 0.88 Put 1.50 9/18 No 0.35 0.40 0.35 -0.45 -56.25% 26,308 59 1.84 -0.64 9 16 None
TSLA Options Chain 367.95 Put 345.00 9/02 No 0.35 0.36 0.37 +0.07 +23.34% 26,258 3,092 0.46 -0.10 8 58 None
PLTR Options Chain 186.38 Call 190.00 9/04 No 0.74 0.75 0.74 -1.65 -69.04% 25,558 19,804 0.52 0.16 12 52 None
AAPL Options Chain 316.85 Call 320.00 9/04 No 6.50 6.70 6.55 +4.55 +227.50% 25,212 14,646 0.28 0.76 8 61 None
NIO Options Chain 4.23 Call 4.50 9/04 Yes 0.01 0.02 0.02 -0.11 -84.62% 25,047 27,632 0.86 0.04 9 -11 None
NVDA Options Chain 220.78 Call 217.50 9/04 No 2.63 2.66 2.64 -2.46 -48.24% 24,829 4,749 0.35 0.50 18 64 None
VALE Options Chain 15.09 Call 18.00 11/20 No 0.24 0.28 0.28 +0.05 +21.74% 24,230 62,178 0.35 0.19 9 54 None
AAPL Options Chain 316.85 Put 325.00 9/04 No 3.00 3.10 3.05 -7.00 -69.66% 23,796 6,583 0.27 -0.48 8 61 None
AAPL Options Chain 316.85 Call 317.50 9/02 No 7.65 7.95 7.71 +5.93 +333.15% 23,417 5,925 0.34 0.90 8 61 None
META Options Chain 572.34 Call 600.00 9/04 No 2.43 2.53 2.49 +0.88 +54.66% 22,948 8,597 0.42 0.17 13 74 None
GPRO Options Chain 0.88 Put 1.00 9/18 No 0.00 0.05 0.04 -0.30 -88.24% 22,649 1,309 1.42 -0.22 9 16 None
NVDA Options Chain 220.78 Put 217.50 9/04 No 2.81 2.83 2.84 +1.12 +65.12% 22,621 7,464 0.35 -0.50 18 64 None
NN Options Chain 15.87 Call 19.00 10/16 No 1.00 1.20 1.25 -0.15 -10.72% 22,515 22,827 1.05 0.36 4 18 None
MU Options Chain 958.73 Call 970.00 9/02 No 1.17 1.27 1.23 -8.42 -87.26% 22,422 795 0.59 0.09 17 75 None
NVDA Options Chain 220.78 Call 227.50 9/02 No 0.03 0.04 0.04 -0.24 -85.72% 22,352 8,247 0.43 0.01 18 64 None
SPCX Options Chain 143.69 Call 155.00 9/04 No 0.18 0.19 0.19 -0.24 -55.82% 22,324 23,862 0.58 0.06 5 35 None
PCG Options Chain 13.27 Call 16.00 9/18 No 0.31 0.34 0.33 +0.19 +135.72% 22,323 16,746 0.69 0.23 13 58 None
HOOD Options Chain 104.81 Call 110.00 9/04 No 0.56 0.58 0.59 -0.56 -48.70% 21,665 7,826 0.70 0.20 12 56 None
GOOGL Options Chain 339.61 Call 340.00 9/04 No 1.42 1.45 1.43 -2.07 -59.15% 21,385 4,100 0.29 0.29 15 73 None
TSLA Options Chain 367.95 Call 367.50 9/02 No 0.61 0.62 0.60 -4.75 -88.79% 21,353 3,500 0.46 0.13 8 58 None
NVDA Options Chain 220.78 Call 245.00 9/04 No 0.01 0.02 0.01 -0.05 -83.34% 21,256 67,076 0.51 0.00 18 64 None
MU Options Chain 958.73 Put 940.00 9/02 No 16.15 16.90 16.55 +9.24 +126.41% 20,935 1,923 0.59 -0.64 17 75 None
MU Options Chain 958.73 Call 960.00 9/02 No 2.15 2.26 2.20 -11.68 -84.15% 20,796 1,489 0.57 0.15 17 75 None
TSLA Options Chain 367.95 Call 360.00 9/04 No 4.85 4.95 4.90 -7.15 -59.34% 20,722 12,792 0.46 0.44 8 58 None
AAPL Options Chain 316.85 Call 327.50 9/04 No 2.16 2.23 2.20 +1.78 +423.81% 20,703 7,550 0.27 0.39 8 61 None
META Options Chain 572.34 Call 590.00 9/02 No 1.68 1.75 1.70 +0.53 +45.30% 20,603 1,784 0.42 0.17 13 74 None
NVDA Options Chain 220.78 Call 215.00 9/02 No 2.92 2.95 2.92 -3.68 -55.76% 20,522 2,831 0.36 0.71 18 64 None
META Options Chain 572.34 Call 600.00 9/02 No 0.47 0.51 0.50 +0.07 +16.28% 20,385 2,377 0.45 0.06 13 74 None
AMZN Options Chain 259.77 Put 255.00 9/02 No 1.59 1.64 1.63 +1.00 +158.73% 20,339 2,247 0.29 -0.54 9 61 None
AMZN Options Chain 259.77 Put 250.00 9/02 No 0.24 0.25 0.24 +0.06 +33.34% 19,637 1,799 0.31 -0.14 9 61 None
META Options Chain 572.34 Call 585.00 9/02 No 3.00 3.20 3.10 +1.20 +63.16% 19,525 1,574 0.41 0.28 13 74 None
AGNC Options Chain 10.73 Put 9.00 12/18 Yes 0.10 0.14 0.12 +0.02 +20.00% 19,324 18,810 0.27 -0.07 16 61 None
NVDA Options Chain 220.78 Call 227.50 9/04 No 0.23 0.24 0.23 -0.69 -75.00% 18,766 29,400 0.36 0.08 18 64 None
NVDA Options Chain 220.78 Call 230.00 9/02 No 0.02 0.03 0.02 -0.15 -88.24% 18,312 13,303 0.48 0.00 18 64 None
AAPL Options Chain 316.85 Put 320.00 9/04 No 1.21 1.30 1.23 -3.47 -73.83% 18,220 2,019 0.27 -0.24 8 61 None
AMZN Options Chain 259.77 Call 255.00 9/02 No 1.75 1.77 1.73 -3.92 -69.39% 18,196 1,655 0.29 0.46 9 61 None
PCVX Options Chain 60.74 Call 65.00 10/16 No 1.80 4.70 4.80 +2.45 +104.26% 18,072 18,104 0.55 0.41 8 49 None
NOK Options Chain 10.14 Call 11.00 9/25 No 0.22 0.23 0.23 -0.05 -17.86% 17,886 2,011 0.55 0.26 11 45 None
MDT Options Chain 91.78 Call 95.00 9/18 Yes 1.01 1.20 1.12 -0.23 -17.04% 17,733 3,113 0.27 0.35 12 65 None
PCG Options Chain 13.27 Put 13.00 9/04 No 0.11 0.14 0.13 -0.18 -58.07% 17,344 5,595 1.08 -0.18 13 58 None
MU Options Chain 958.73 Put 930.00 9/02 No 10.60 11.00 10.90 +6.60 +153.49% 17,169 796 0.57 -0.50 17 75 None
PCG Options Chain 13.27 Call 18.00 9/18 No 0.10 0.18 0.18 +0.13 +260.00% 16,916 66,721 0.77 0.08 13 58 None
AMZN Options Chain 259.77 Call 260.00 9/02 No 0.30 0.31 0.31 -1.85 -85.65% 16,708 3,272 0.31 0.11 9 61 None
AAPL Options Chain 316.85 Call 322.50 9/04 No 4.70 4.95 4.73 +3.43 +263.85% 16,685 8,375 0.27 0.65 8 61 None
PLTR Options Chain 186.38 Call 185.00 9/04 No 1.94 1.95 1.94 -2.81 -59.16% 16,513 4,463 0.52 0.33 12 52 None
TSLA Options Chain 367.95 Call 370.00 9/04 No 1.97 1.99 1.97 -4.63 -70.16% 16,387 13,982 0.48 0.22 8 58 None
MU Options Chain 958.73 Put 935.00 9/02 No 13.20 13.75 12.94 +7.44 +135.28% 16,247 557 0.57 -0.57 17 75 None
INTC Options Chain 89.51 Call 90.00 9/02 No 0.51 0.53 0.50 -0.79 -61.24% 16,067 3,330 0.56 0.32 6 54 None
GPRO Options Chain 0.88 Call 1.50 10/16 No 0.10 0.15 0.15 -0.08 -34.79% 15,992 17,621 1.21 0.39 9 16 None
NCLH Options Chain 16.14 Put 16.00 12/18 No 1.89 1.97 1.88 +0.35 +22.88% 15,706 6,639 0.49 -0.48 12 54 None
SPCX Options Chain 143.69 Call 144.00 9/04 No 1.97 2.02 1.99 -1.08 -35.18% 15,702 4,098 0.54 0.47 5 35 None
MU Options Chain 958.73 Put 900.00 9/02 No 2.09 2.22 2.01 +0.90 +81.09% 15,612 841 0.59 -0.15 17 75 None
AAPL Options Chain 316.85 Put 322.50 9/04 No 1.96 2.05 2.00 -4.63 -69.84% 15,586 288 0.27 -0.35 8 61 None
DPRO Options Chain 5.42 Call 6.00 10/16 No 0.60 0.65 0.61 -0.05 -7.58% 15,473 53,425 1.30 0.45 8 24 None
SOFI Options Chain 17.88 Call 17.50 9/04 No 0.16 0.17 0.16 -0.46 -74.20% 15,316 3,332 0.53 0.33 10 46 None
TSLA Options Chain 367.95 Call 350.00 9/02 No 7.95 8.05 7.91 -10.75 -57.61% 15,231 1,582 0.44 0.80 8 58 None
META Options Chain 572.34 Call 582.50 9/02 No 3.85 4.05 4.04 +1.40 +53.03% 15,112 1,205 0.41 0.35 13 74 None
TSLA Options Chain 367.95 Put 362.50 9/02 No 6.85 6.95 6.90 +4.04 +141.26% 15,094 1,713 0.45 -0.73 8 58 None
NFLX Options Chain 81.05 Call 82.00 9/04 No 0.56 0.58 0.57 -0.19 -25.00% 14,775 6,032 0.35 0.36 9 63 None
MSFT Options Chain 507.29 Call 505.00 9/02 No 1.11 1.21 1.13 -3.97 -77.85% 14,597 599 0.27 0.29 14 72 None
DELL Options Chain 456.01 Call 450.00 9/18 Yes 21.75 22.05 21.88 -13.22 -37.67% 14,455 14,828 0.82 0.45 11 52 None
META Options Chain 572.34 Call 575.00 9/02 No 7.70 8.40 8.13 +3.18 +64.25% 14,410 1,293 0.42 0.58 13 74 None
NVDA Options Chain 220.78 Call 230.00 9/18 No 1.58 1.60 1.61 -1.00 -38.32% 14,379 59,352 0.30 0.21 18 64 None
INTC Options Chain 89.51 Call 89.00 9/02 No 0.85 0.87 0.87 -0.91 -51.13% 14,371 3,490 0.56 0.45 6 54 None
SOFI Options Chain 17.88 Call 18.00 9/04 No 0.07 0.08 0.07 -0.27 -79.42% 14,271 9,466 0.56 0.19 10 46 None
SOFI Options Chain 17.88 Put 17.00 9/04 No 0.28 0.29 0.28 +0.19 +211.12% 14,269 8,880 0.54 -0.44 10 46 None
TSLA Options Chain 367.95 Put 350.00 9/04 No 3.00 3.10 3.05 +1.50 +96.78% 14,241 7,388 0.46 -0.31 8 58 None
MU Options Chain 958.73 Call 945.00 9/02 No 5.20 5.45 5.40 -17.10 -76.00% 14,113 514 0.57 0.30 17 75 None
PBR Options Chain 19.35 Call 20.00 10/16 No 1.37 1.43 1.41 +0.55 +63.96% 13,954 25,214 0.42 0.58 18 53 None
MU Options Chain 958.73 Call 965.00 9/02 No 1.59 1.69 1.64 -10.61 -86.62% 13,886 431 0.58 0.12 17 75 None
TSLA Options Chain 367.95 Call 380.00 9/02 No 0.12 0.13 0.13 -1.21 -90.30% 13,843 3,745 0.59 0.02 8 58 None
TSLA Options Chain 367.95 Call 400.00 9/04 No 0.22 0.23 0.22 -0.50 -69.45% 13,833 13,866 0.63 0.01 8 58 None
SPCX Options Chain 143.69 Call 143.00 9/04 No 2.38 2.43 2.41 -1.22 -33.61% 13,824 8,842 0.54 0.53 5 35 None
MU Options Chain 958.73 Put 920.00 9/02 No 6.50 6.80 6.65 +3.95 +146.30% 13,776 768 0.57 -0.36 17 75 None
MU Options Chain 958.73 Call 935.00 9/02 No 8.80 9.00 8.80 -21.20 -70.67% 13,762 374 0.57 0.43 17 75 None
NVDA Options Chain 220.78 Put 220.00 9/04 No 4.20 4.30 4.15 +1.38 +49.82% 13,733 15,664 0.34 -0.64 18 64 None
PTON Options Chain 5.36 Call 6.00 10/16 No 0.10 0.13 0.10 -0.08 -44.45% 13,702 67,887 0.52 0.21 10 29 None
TSLA Options Chain 367.95 Put 355.00 9/04 No 4.95 5.05 5.03 +2.43 +93.47% 13,686 6,594 0.46 -0.43 8 58 None
PCVX Options Chain 60.74 Put 45.00 10/16 No 0.10 0.55 0.45 +0.03 +7.15% 13,663 13,667 0.57 -0.10 8 49 None
INTC Options Chain 89.51 Put 88.00 9/02 No 0.88 0.91 0.88 +0.05 +6.03% 13,649 3,140 0.56 -0.40 6 54 None
AAPL Options Chain 316.85 Call 340.00 9/04 No 0.16 0.18 0.17 +0.13 +325.00% 13,601 9,565 0.29 0.05 8 61 None
MSFT Options Chain 507.29 Call 510.00 9/02 No 0.28 0.32 0.29 -2.54 -89.76% 13,443 1,481 0.27 0.11 14 72 None
CARR Options Chain 58.22 Put 52.50 10/16 No 0.60 0.65 0.63 +0.03 +5.00% 13,400 36 0.31 -0.19 7 60 None
CARR Options Chain 58.22 Put 56.00 9/11 No 0.50 0.60 0.55 +0.15 +37.50% 13,314 13,316 0.29 -0.31 7 60 None
META Options Chain 572.34 Put 575.00 9/02 No 2.77 2.91 2.79 -4.57 -62.10% 13,164 432 0.40 -0.42 13 74 None
PLTR Options Chain 186.38 Call 200.00 9/04 No 0.11 0.13 0.12 -0.36 -75.00% 12,998 12,917 0.58 0.03 12 52 None
SPCX Options Chain 143.69 Call 150.00 9/18 No 2.98 3.05 3.00 -0.78 -20.64% 12,864 41,472 0.48 0.35 5 35 None
AMZN Options Chain 259.77 Call 265.00 9/04 No 0.36 0.37 0.35 -1.06 -75.18% 12,858 11,996 0.32 0.09 9 61 None
TSLA Options Chain 367.95 Call 352.50 9/02 No 6.05 6.15 6.10 -9.90 -61.88% 12,835 1,757 0.43 0.71 8 58 None
TSLA Options Chain 367.95 Put 360.00 9/04 No 7.55 7.70 7.61 +3.51 +85.61% 12,750 5,302 0.46 -0.56 8 58 None
PLTR Options Chain 186.38 Put 180.00 9/04 No 2.74 2.77 2.70 +1.10 +68.75% 12,628 11,371 0.54 -0.44 12 52 None
PLTR Options Chain 186.38 Call 182.50 9/04 No 2.94 2.99 2.96 -3.44 -53.75% 12,585 3,141 0.52 0.44 12 52 None
HOOD Options Chain 104.81 Call 108.00 9/04 No 0.89 0.97 0.95 -0.78 -45.09% 12,507 2,193 0.70 0.29 12 56 None
INTC Options Chain 89.51 Put 87.00 9/02 No 0.53 0.57 0.53 -0.02 -3.64% 12,440 1,499 0.57 -0.27 6 54 None
META Options Chain 572.34 Put 570.00 9/02 No 1.46 1.57 1.50 -3.55 -70.30% 12,417 697 0.41 -0.27 13 74 None
TSLA Options Chain 367.95 Call 365.00 9/04 No 3.10 3.20 3.16 -5.89 -65.09% 12,415 6,808 0.47 0.32 8 58 None
TSLA Options Chain 367.95 Call 375.00 9/02 No 0.20 0.21 0.20 -2.21 -91.71% 12,398 4,460 0.53 0.05 8 58 None
TSLA Options Chain 367.95 Put 365.00 9/02 No 8.80 8.95 8.95 +5.10 +132.47% 12,383 3,934 0.46 -0.81 8 58 None
MU Options Chain 958.73 Put 950.00 9/02 No 23.00 23.95 23.00 +12.30 +114.96% 12,383 639 0.60 -0.76 17 75 None
SPCX Options Chain 143.69 Put 140.00 9/04 No 1.70 1.75 1.72 -0.01 -0.58% 12,370 10,082 0.54 -0.30 5 35 None
SLB Options Chain 60.10 Call 50.00 9/18 No 6.90 7.65 7.55 -2.55 -25.25% 12,358 25,460 0.68 1.00 7 65 None
AAPL Options Chain 316.85 Call 332.50 9/04 No 0.81 0.83 0.76 +0.59 +347.06% 12,356 5,931 0.27 0.20 8 61 None
AAPL Options Chain 316.85 Call 340.00 9/09 No 0.76 0.81 0.78 +0.53 +212.00% 12,337 235 0.26 0.13 8 61 None
META Options Chain 572.34 Call 577.50 9/02 No 6.30 6.75 6.50 +2.55 +64.56% 12,235 2,911 0.41 0.50 13 74 None
PLTR Options Chain 186.38 Put 182.50 9/04 No 3.90 4.00 3.95 +1.64 +71.00% 12,143 3,988 0.53 -0.56 12 52 None
BMNR Options Chain 25.00 Put 23.00 9/04 No 0.53 0.57 0.55 +0.42 +323.08% 12,094 5,827 0.81 -0.39 11 32 None
MU Options Chain 958.73 Call 955.00 9/02 No 2.91 3.10 3.20 -12.80 -80.00% 12,020 428 0.57 0.19 17 75 None
SPCX Options Chain 143.69 Put 135.00 9/04 No 0.52 0.54 0.54 -0.11 -16.93% 11,904 11,125 0.57 -0.11 5 35 None
SLB Options Chain 60.10 Call 55.00 9/04 No 1.94 2.36 2.13 -2.67 -55.63% 11,878 2,703 0.79 0.98 7 65 None
NVDA Options Chain 220.78 Call 220.00 9/18 No 4.60 4.70 4.65 -1.75 -27.35% 11,860 48,097 0.31 0.44 18 64 None
BAC Options Chain 61.94 Call 63.00 9/04 No 0.13 0.14 0.13 -0.03 -18.75% 11,803 20,103 0.24 0.19 13 74 None
TSLA Options Chain 367.95 Call 357.50 9/04 No 5.95 6.05 5.90 -8.14 -57.98% 11,739 7,836 0.46 0.50 8 58 None
OSCR Options Chain 29.96 Call 34.00 9/18 No 0.56 0.57 0.55 +0.02 +3.78% 11,712 1,660 0.68 0.17 14 47 None
AAPL Options Chain 316.85 Call 330.00 9/18 No 5.20 5.30 5.30 +2.84 +115.45% 11,663 32,211 0.25 0.42 8 61 None
AAPL Options Chain 316.85 Put 327.50 9/02 No 3.05 3.30 3.20 -5.00 -60.98% 11,510 47 0.25 -0.70 8 61 None
META Options Chain 572.34 Put 565.00 9/02 No 0.73 0.81 0.74 -2.02 -73.19% 11,479 767 0.41 -0.16 13 74 None
ORCL Options Chain 149.12 Put 105.00 10/16 Yes 1.19 1.25 1.22 +0.41 +50.62% 11,415 12,982 0.65 -0.08 11 66 None
AAPL Options Chain 316.85 Call 300.00 9/18 No 26.35 27.00 26.50 +7.27 +37.81% 11,392 23,312 0.29 0.92 8 61 None
META Options Chain 572.34 Call 570.00 9/02 No 11.45 12.00 11.88 +4.58 +62.74% 11,374 1,274 0.42 0.73 13 74 None
INTC Options Chain 89.51 Call 87.00 9/02 No 1.97 2.03 1.99 -1.20 -37.62% 11,339 255 0.57 0.73 6 54 None
NVDA Options Chain 220.78 Put 190.00 9/02 No 0.01 0.02 0.01 -0.03 -75.00% 11,327 9,856 1.01 0.00 18 64 None
AAPL Options Chain 316.85 Put 312.50 9/02 No 0.05 0.06 0.06 -0.72 -92.31% 11,267 2,540 0.37 -0.02 8 61 None
GOOGL Options Chain 339.61 Put 330.00 9/02 No 0.44 0.51 0.48 +0.20 +71.43% 11,252 1,303 0.28 -0.16 15 73 None
CRK Options Chain 14.43 Call 14.00 9/18 No 1.80 1.95 1.90 +0.95 +100.00% 11,169 22,023 0.48 0.86 11 43 None
UPS Options Chain 104.23 Call 115.00 11/20 No 1.57 1.69 1.63 -0.43 -20.88% 11,048 1,635 0.29 0.21 9 53 None
GOOGL Options Chain 339.61 Call 340.00 9/02 No 0.35 0.37 0.35 -2.05 -85.42% 11,040 1,118 0.28 0.16 15 73 None
PCG Options Chain 13.27 Call 15.00 12/18 Yes 1.07 1.15 1.11 +0.53 +91.38% 11,026 14,290 0.43 0.46 13 58 None
AAL Options Chain 13.43 Call 14.00 9/18 No 0.18 0.20 0.19 -0.10 -34.49% 10,991 5,572 0.44 0.26 6 38 None
ORCL Options Chain 149.12 Put 140.00 9/04 No 2.15 2.23 2.18 +1.62 +289.29% 10,983 3,350 0.57 -0.45 11 66 None
META Options Chain 572.34 Call 595.00 9/02 No 0.88 0.97 0.95 +0.21 +28.38% 10,891 589 0.43 0.10 13 74 None
BMNR Options Chain 25.00 Call 25.00 9/04 No 0.22 0.23 0.22 -0.91 -80.54% 10,813 5,769 0.88 0.22 11 32 None
MSFT Options Chain 507.29 Put 500.00 9/02 No 2.10 2.23 2.28 +1.01 +79.53% 10,790 1,275 0.25 -0.44 14 72 None
AMZN Options Chain 259.77 Call 270.00 9/04 No 0.13 0.14 0.13 -0.41 -75.93% 10,627 14,318 0.35 0.03 9 61 None
MSTR Options Chain 132.94 Put 120.00 9/04 No 1.30 1.38 1.35 +0.81 +150.00% 10,598 4,490 0.80 -0.26 4 53 None
AAPL Options Chain 316.85 Call 337.50 9/02 No 0.03 0.04 0.03 +0.02 +200.00% 10,445 238 0.32 0.02 8 61 None
ORCL Options Chain 149.12 Call 250.00 10/16 Yes 0.30 0.36 0.33 -0.15 -31.25% 10,402 13,483 0.78 0.03 11 66 None
WBD Options Chain 28.53 Put 28.00 10/16 No 0.70 0.92 0.86 +0.26 +43.34% 10,402 49,992 0.26 -0.39 3 19 None
PCG Options Chain 13.27 Call 14.50 9/04 No 0.40 0.49 0.47 +0.36 +327.28% 10,399 633 1.18 0.42 13 58 None
HPE Options Chain 52.24 Put 45.00 9/04 Yes 0.70 0.75 0.73 +0.33 +82.50% 10,398 644 1.49 -0.18 10 54 None
MSFT Options Chain 507.29 Call 502.50 9/02 No 2.00 2.12 2.10 -4.90 -70.00% 10,397 302 0.27 0.42 14 72 None
NIO Options Chain 4.23 Call 4.00 9/04 Yes 0.11 0.13 0.11 -0.23 -67.65% 10,391 5,012 0.60 0.63 9 -11 None
MU Options Chain 958.73 Call 950.00 9/04 No 11.60 12.00 11.90 -14.55 -55.01% 10,341 3,178 0.59 0.36 17 75 None
VST Options Chain 137.37 Put 125.00 9/18 No 0.74 1.00 0.88 +0.08 +10.00% 10,317 13,145 0.42 -0.13 7 54 None
AGNC Options Chain 10.73 Put 10.00 10/02 No 0.07 0.10 0.08 +0.02 +33.34% 10,297 271 0.24 -0.21 16 61 None
TSLA Options Chain 367.95 Put 340.00 9/02 No 0.17 0.18 0.18 -0.01 -5.27% 10,271 2,736 0.52 -0.05 8 58 None
HPE Options Chain 52.24 Call 53.00 9/04 Yes 2.00 2.10 2.10 -0.56 -21.06% 10,252 1,499 1.54 0.39 10 54 None
INTC Options Chain 89.51 Call 90.00 9/04 No 1.33 1.35 1.33 -0.73 -35.44% 10,231 16,383 0.60 0.41 6 54 None
MU Options Chain 958.73 Call 975.00 9/02 No 0.86 0.96 0.95 -7.00 -88.05% 10,220 391 0.61 0.06 17 75 None
PBR Options Chain 19.35 Call 20.00 9/18 No 0.80 0.84 0.84 +0.53 +170.97% 10,208 57,551 0.37 0.60 18 53 None
HPE Options Chain 52.24 Call 57.00 9/04 Yes 0.90 1.00 0.92 -0.51 -35.67% 10,079 874 1.53 0.22 10 54 None
AAPL Options Chain 316.85 Call 335.00 9/04 No 0.46 0.49 0.48 +0.38 +380.00% 10,077 6,161 0.27 0.13 8 61 None
BILI Options Chain 16.16 Put 16.00 9/18 No 0.54 0.65 0.60 +0.13 +27.66% 10,047 1,603 0.40 -0.50 15 40 None
WMT Options Chain 104.87 Call 106.00 9/04 No 1.04 1.10 1.09 +0.52 +91.23% 10,020 4,709 0.24 0.53 8 56 None
PBR Options Chain 19.35 Put 20.00 10/16 No 0.98 1.03 1.02 -0.56 -35.45% 10,010 2,097 0.43 -0.42 18 53 None
PLTR Options Chain 186.38 Put 175.00 9/04 No 1.18 1.19 1.18 +0.47 +66.20% 9,959 6,213 0.55 -0.25 12 52 None
PFE Options Chain 28.46 Call 29.00 9/04 No 0.10 0.11 0.11 -0.01 -8.34% 9,957 4,076 0.27 0.25 8 58 None
GOOGL Options Chain 339.61 Put 335.00 9/02 No 2.20 2.37 2.26 +1.25 +123.77% 9,953 1,107 0.28 -0.49 15 73 None
NBIS Options Chain 206.32 Put 125.00 10/16 No 1.27 1.40 1.30 -0.02 -1.52% 9,910 914 0.89 -0.05 3 22 None
AAPL Options Chain 316.85 Call 340.00 9/02 No 0.01 0.03 0.02 +0.01 +100.00% 9,907 399 0.36 0.01 8 61 None
NFLX Options Chain 81.05 Call 83.00 9/04 No 0.31 0.32 0.31 -0.13 -29.55% 9,891 7,569 0.35 0.22 9 63 None
NVDA Options Chain 220.78 Put 200.00 9/18 No 1.16 1.18 1.17 +0.35 +42.69% 9,889 47,411 0.36 -0.14 18 64 None
GME Options Chain 18.38 Call 19.00 9/04 No 0.15 0.16 0.16 +0.01 +6.67% 9,880 13,983 0.49 0.31 15 41 None
NIO Options Chain 4.23 Call 4.00 11/20 Yes 0.42 0.45 0.42 -0.18 -30.00% 9,845 51,870 0.51 0.60 9 -11 None
DELL Options Chain 456.01 Call 400.00 9/18 Yes 45.15 45.75 45.28 -26.52 -36.94% 9,813 14,420 0.80 0.71 11 52 None
NIO Options Chain 4.23 Call 4.00 9/18 Yes 0.19 0.22 0.20 -0.21 -51.22% 9,810 41,908 0.44 0.59 9 -11 None
SLB Options Chain 60.10 Call 35.00 9/18 No 21.75 22.65 22.85 +5.85 +34.42% 9,800 2,168 1.48 1.00 7 65 None
SLB Options Chain 60.10 Call 37.50 9/18 No 19.25 19.85 20.30 +4.26 +26.56% 9,800 2,140 1.46 1.00 7 65 None
META Options Chain 572.34 Call 592.50 9/02 No 1.24 1.31 1.31 +0.31 +31.00% 9,794 639 0.43 0.13 13 74 None
NVDA Options Chain 220.78 Call 215.00 9/04 No 4.05 4.10 4.14 -2.99 -41.94% 9,768 10,097 0.35 0.64 18 64 None
AAPL Options Chain 316.85 Put 310.00 9/02 No 0.04 0.05 0.04 -0.33 -89.19% 9,743 2,215 0.41 -0.01 8 61 None
NKE Options Chain 39.06 Call 40.00 9/04 No 0.06 0.07 0.06 -0.10 -62.50% 9,738 16,481 0.38 0.07 14 59 None
AMD Options Chain 470.72 Call 470.00 9/02 No 0.67 0.75 0.70 -6.70 -90.55% 9,720 567 0.50 0.14 11 61 None
AAPL Options Chain 316.85 Call 315.00 9/02 No 10.10 10.40 10.22 +6.90 +207.84% 9,719 1,753 0.40 0.95 8 61 None
TSLA Options Chain 367.95 Put 342.50 9/02 No 0.23 0.24 0.24 +0.01 +4.35% 9,708 1,233 0.49 -0.07 8 58 None
META Options Chain 572.34 Call 587.50 9/02 No 2.27 2.38 2.31 +0.73 +46.21% 9,682 395 0.42 0.22 13 74 None
AAPL Options Chain 316.85 Call 330.00 9/09 No 2.89 3.10 2.89 +1.95 +207.45% 9,605 5,603 0.26 0.36 8 61 None
INTC Options Chain 89.51 Call 88.00 9/02 No 1.33 1.38 1.35 -1.10 -44.90% 9,594 292 0.55 0.60 6 54 None
NVS Options Chain 152.06 Put 150.00 9/18 No 0.80 0.85 0.82 -3.18 -79.50% 9,474 10,192 0.34 -0.15 9 63 None
SPCX Options Chain 143.69 Put 143.00 9/04 No 3.05 3.20 3.10 +0.19 +6.53% 9,393 6,719 0.53 -0.47 5 35 None
TSLA Options Chain 367.95 Call 372.50 9/02 No 0.28 0.29 0.29 -2.86 -90.80% 9,379 2,511 0.50 0.07 8 58 None
MRVL Options Chain 211.66 Call 300.00 9/18 No 0.14 0.20 0.17 -0.05 -22.73% 9,359 10,001 0.75 0.01 14 62 None
MU Options Chain 958.73 Put 925.00 9/02 No 8.30 8.70 8.10 +4.73 +140.36% 9,253 485 0.57 -0.43 17 75 None
GPRO Options Chain 0.88 Call 3.00 9/18 No 0.00 0.05 0.05 0.00 0.00% 9,245 7 3.05 0.01 9 16 None
GPRO Options Chain 0.88 Put 1.00 10/16 No 0.05 0.10 0.07 -0.33 -82.50% 9,158 601 1.09 -0.22 9 16 None
AMZN Options Chain 259.77 Call 250.00 9/02 No 5.20 5.45 5.20 -4.70 -47.48% 9,120 683 0.33 0.86 9 61 None
F Options Chain 13.97 Call 14.00 9/04 No 0.09 0.10 0.09 -0.07 -43.75% 9,103 16,782 0.36 0.32 9 48 None
SPCX Options Chain 143.69 Put 139.00 9/04 No 1.36 1.40 1.40 -0.03 -2.10% 9,059 3,306 0.54 -0.26 5 35 None
CIFR Options Chain 15.50 Call 16.00 9/04 No 0.15 0.17 0.18 -0.27 -60.00% 9,058 4,531 1.00 0.23 5 39 None
INTC Options Chain 89.51 Call 95.00 9/04 No 0.27 0.30 0.30 -0.32 -51.62% 9,036 12,095 0.62 0.12 6 54 None
PLTR Options Chain 186.38 Put 185.00 9/04 No 5.40 5.50 5.34 +2.09 +64.31% 9,021 6,151 0.53 -0.67 12 52 None
NVDA Options Chain 220.78 Call 220.00 9/11 No 3.10 3.20 3.20 -1.90 -37.26% 8,984 12,215 0.30 0.41 18 64 None
INTC Options Chain 89.51 Call 91.00 9/02 No 0.27 0.30 0.29 -0.65 -69.15% 8,956 4,311 0.57 0.21 6 54 None
META Options Chain 572.34 Put 580.00 9/02 No 4.80 5.10 5.00 -6.25 -55.56% 8,938 248 0.39 -0.58 13 74 None
PLTR Options Chain 186.38 Call 187.50 9/04 No 1.23 1.24 1.23 -2.22 -64.35% 8,917 7,500 0.52 0.23 12 52 None
MU Options Chain 958.73 Call 930.00 9/02 No 11.00 11.30 11.00 -22.90 -67.56% 8,888 318 0.57 0.50 17 75 None
INTC Options Chain 89.51 Call 92.00 9/02 No 0.15 0.17 0.16 -0.47 -74.61% 8,843 4,394 0.59 0.14 6 54 None
PLTR Options Chain 186.38 Put 170.00 9/04 No 0.49 0.51 0.48 +0.15 +45.46% 8,826 5,576 0.59 -0.13 12 52 None
GPRO Options Chain 0.88 Call 1.00 10/16 No 0.25 0.30 0.28 0.00 0.00% 8,818 11,971 0.90 0.78 9 16 None
ORCL Options Chain 149.12 Call 160.00 10/02 Yes 4.75 5.15 5.00 -2.50 -33.34% 8,782 5,646 0.68 0.30 11 66 None
AAPL Options Chain 316.85 Put 315.00 9/04 No 0.45 0.47 0.46 -1.92 -80.68% 8,780 2,706 0.29 -0.11 8 61 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
INTC Options Chain 89.51 Put 86.00 9/02 No 0.30 0.35 0.32 -0.02 -5.89% 8,693 1,297 0.59 -0.17 6 54 None
TSLA Options Chain 367.95 Call 400.00 9/02 No 0.04 0.05 0.05 -0.17 -77.28% 8,677 12,892 0.85 0.00 8 58 None
BAC Options Chain 61.94 Call 62.00 9/04 No 0.44 0.46 0.46 -0.03 -6.13% 8,641 7,093 0.25 0.44 13 74 None
AAPL Options Chain 316.85 Put 300.00 9/18 No 0.88 0.90 0.88 -0.66 -42.86% 8,632 26,248 0.29 -0.08 8 61 None
SNDK Options Chain 1,566.70 Call 1,600.00 9/04 No 19.10 19.40 19.27 -18.83 -49.43% 8,629 2,081 0.77 0.31 3 22 None
NVDA Options Chain 220.78 Call 230.00 9/11 No 0.67 0.69 0.68 -0.84 -55.27% 8,619 17,503 0.30 0.13 18 64 None
TSLA Options Chain 367.95 Call 355.00 9/04 No 7.20 7.30 7.29 -8.71 -54.44% 8,613 4,243 0.46 0.57 8 58 None
NVDA Options Chain 220.78 Put 207.50 9/02 No 0.06 0.07 0.07 -0.03 -30.00% 8,600 5,854 0.47 -0.05 18 64 None
NVDA Options Chain 220.78 Put 205.00 9/04 No 0.23 0.24 0.23 +0.04 +21.06% 8,591 11,369 0.42 -0.06 18 64 None
SOFI Options Chain 17.88 Call 20.00 9/18 No 0.09 0.10 0.10 -0.08 -44.45% 8,527 47,904 0.55 0.09 10 46 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
SPCX Options Chain 143.69 Call 145.00 9/18 No 4.70 4.85 4.75 -1.00 -17.40% 8,476 24,180 0.49 0.48 5 35 None
MU Options Chain 958.73 Put 945.00 9/02 No 19.30 20.35 19.78 +10.98 +124.78% 8,438 1,265 0.59 -0.70 17 75 None
AAPL Options Chain 316.85 Call 325.00 9/18 No 7.50 7.70 7.55 +3.65 +93.59% 8,432 22,171 0.26 0.53 8 61 None
NIO Options Chain 4.23 Call 5.00 10/16 Yes 0.06 0.08 0.07 -0.09 -56.25% 8,423 4,325 0.56 0.16 9 -11 None
WMT Options Chain 104.87 Call 107.00 9/04 No 0.61 0.64 0.63 +0.32 +103.23% 8,418 4,602 0.24 0.36 8 56 None
AMZN Options Chain 259.77 Call 247.50 9/02 No 7.10 7.80 7.26 -4.80 -39.81% 8,391 170 0.37 0.94 9 61 None
MRNA Options Chain 140.34 Call 150.00 9/04 No 6.65 7.10 6.95 +4.90 +239.03% 8,346 3,550 1.02 0.56 10 45 None
NFLX Options Chain 81.05 Call 81.00 9/04 No 0.95 0.97 0.96 -0.24 -20.00% 8,319 5,259 0.35 0.52 9 63 None
GOOGL Options Chain 339.61 Call 337.50 9/02 No 0.72 0.75 0.73 -2.92 -80.00% 8,304 646 0.27 0.31 15 73 None
PCVX Options Chain 60.74 Put 50.00 10/16 No 0.40 2.75 1.36 +0.41 +43.16% 8,223 8,224 0.68 -0.17 8 49 None
HOOD Options Chain 104.81 Call 106.00 9/04 No 1.43 1.48 1.51 -0.89 -37.09% 8,168 2,104 0.69 0.39 12 56 None
NIO Options Chain 4.23 Put 4.00 9/04 Yes 0.05 0.06 0.05 -0.05 -50.00% 8,161 11,656 0.57 -0.37 9 -11 None
SMCI Options Chain 37.28 Call 37.00 9/04 No 1.08 1.12 1.11 -0.31 -21.84% 8,148 3,652 0.87 0.45 19 57 None
GTLB Options Chain 46.54 Call 54.00 9/04 Yes 0.85 1.05 0.96 -0.08 -7.70% 8,144 61 2.17 0.22 8 45 None
NVDA Options Chain 220.78 Call 240.00 9/18 No 0.48 0.49 0.49 -0.38 -43.68% 8,125 68,632 0.31 0.08 18 64 None
NOK Options Chain 10.14 Call 10.00 9/04 No 0.21 0.24 0.23 -0.10 -30.31% 8,090 5,374 0.70 0.46 11 45 None
TSLA Options Chain 367.95 Put 340.00 9/04 No 0.99 1.01 1.01 +0.38 +60.32% 8,046 4,874 0.47 -0.12 8 58 None
GOOG Options Chain 335.41 Call 350.00 9/04 No 0.15 0.16 0.15 -0.31 -67.40% 7,998 3,331 0.33 0.03 11 65 None
HPE Options Chain 52.24 Call 59.00 9/04 Yes 0.54 0.68 0.56 -0.26 -31.71% 7,985 403 1.53 0.15 10 54 None
TSLA Options Chain 367.95 Call 390.00 9/09 No 0.82 0.86 0.84 -1.76 -67.70% 7,985 6,923 0.41 0.09 8 58 None
NVDA Options Chain 220.78 Put 212.50 9/04 No 1.04 1.05 1.05 +0.45 +75.00% 7,982 9,094 0.36 -0.24 18 64 None
AAPL Options Chain 316.85 Call 320.00 9/18 No 10.40 10.65 10.65 +4.90 +85.22% 7,970 34,283 0.26 0.63 8 61 None
HPE Options Chain 52.24 Put 49.00 9/04 Yes 1.99 2.27 2.05 +0.74 +56.49% 7,911 757 1.49 -0.39 10 54 None
SPCX Options Chain 143.69 Put 205.00 9/18 No 59.00 65.15 61.70 -0.85 -1.36% 7,900 26,917 1.12 -1.00 5 35 None
LUMN Options Chain 6.25 Call 7.00 10/02 No 0.19 0.25 0.22 +0.07 +46.67% 7,895 152 0.64 0.31 6 28 None
META Options Chain 572.34 Put 560.00 9/02 No 0.35 0.38 0.37 -1.29 -77.72% 7,878 1,057 0.42 -0.08 13 74 None
HPE Options Chain 52.24 Put 45.50 9/04 Yes 0.80 1.09 0.81 +0.35 +76.09% 7,857 92 1.50 -0.20 10 54 None
AMZN Options Chain 259.77 Put 255.00 9/04 No 2.73 2.77 2.74 +1.37 +100.00% 7,850 7,453 0.31 -0.51 9 61 None
GOOG Options Chain 335.41 Call 345.00 9/04 No 0.31 0.34 0.33 -0.70 -67.97% 7,812 2,590 0.30 0.09 11 65 None
PCG Options Chain 13.27 Put 14.00 9/04 No 0.38 0.51 0.44 -0.36 -45.00% 7,737 15,932 1.06 -0.45 13 58 None
SPCX Options Chain 143.69 Put 145.00 9/04 No 4.30 4.40 4.30 +0.30 +7.50% 7,718 2,889 0.53 -0.58 5 35 None
MSTR Options Chain 132.94 Put 125.00 9/04 No 3.10 3.25 3.15 +1.79 +131.62% 7,713 5,713 0.79 -0.47 4 53 None
NVDA Options Chain 220.78 Call 237.50 9/04 No 0.04 0.05 0.05 -0.10 -66.67% 7,687 28,471 0.46 0.01 18 64 None
INTC Options Chain 89.51 Call 89.00 9/04 No 1.71 1.78 1.74 -0.69 -28.40% 7,662 1,020 0.58 0.48 6 54 None
AMZN Options Chain 259.77 Call 260.00 9/04 No 1.10 1.12 1.10 -2.17 -66.37% 7,652 8,092 0.30 0.24 9 61 None
NVDA Options Chain 220.78 Call 225.00 9/11 No 1.53 1.56 1.57 -1.37 -46.60% 7,638 8,217 0.30 0.25 18 64 None
GPRO Options Chain 0.88 Call 2.00 10/16 No 0.05 0.10 0.07 -0.06 -46.16% 7,634 13,296 1.45 0.16 9 16 None
RZLV Options Chain 2.89 Call 2.50 9/04 No 0.00 0.10 0.05 -0.37 -88.10% 7,622 5,344 1.52 0.36 3 15 None
NVDA Options Chain 220.78 Put 197.50 9/02 No 0.02 0.03 0.02 -0.04 -66.67% 7,610 828 0.78 0.00 18 64 None
TSLA Options Chain 367.95 Call 400.00 9/11 No 0.83 0.84 0.83 -1.35 -61.93% 7,594 11,148 0.45 0.06 8 58 None
PCG Options Chain 13.27 Call 20.00 9/18 No 0.06 0.13 0.07 +0.06 +600.00% 7,593 121,502 0.90 0.02 13 58 None
MSTR Options Chain 132.94 Call 130.00 9/04 No 2.05 2.10 2.10 -3.90 -65.00% 7,580 11,027 0.83 0.33 4 53 None
AMZN Options Chain 259.77 Put 247.50 9/02 No 0.08 0.09 0.08 -0.02 -20.00% 7,558 1,215 0.32 -0.06 9 61 None
SOFI Options Chain 17.88 Call 18.50 9/04 No 0.04 0.05 0.04 -0.12 -75.00% 7,548 19,066 0.65 0.10 10 46 None
JAN Options Chain 29.75 Call 35.00 9/18 No 0.10 0.15 0.13 +0.10 +333.34% 7,538 5 0.43 0.03 10 34 None
SPCX Options Chain 143.69 Call 142.00 9/04 No 2.85 2.90 2.90 -1.30 -30.96% 7,500 8,001 0.54 0.59 5 35 None
MARA Options Chain 10.77 Call 11.00 9/04 No 0.12 0.13 0.12 -0.19 -61.29% 7,465 25,760 0.92 0.23 5 40 None
MSFT Options Chain 507.29 Call 500.00 9/02 No 3.25 3.45 3.27 -6.33 -65.94% 7,446 610 0.27 0.56 14 72 None
AAPL Options Chain 316.85 Put 317.50 9/04 No 0.74 0.79 0.74 -2.66 -78.24% 7,442 5,069 0.28 -0.16 8 61 None
TMC Options Chain 4.77 Call 5.50 10/09 No 0.23 0.28 0.25 -0.10 -28.58% 7,404 14 0.97 0.34 6 33 None
AAPL Options Chain 316.85 Call 350.00 9/18 No 0.84 0.87 0.86 +0.54 +168.75% 7,391 42,042 0.26 0.10 8 61 None
NVDA Options Chain 220.78 Call 210.00 9/04 No 7.90 8.00 8.05 -3.59 -30.85% 7,360 6,733 0.37 0.84 18 64 None
MU Options Chain 958.73 Call 960.00 9/04 No 8.60 9.00 8.90 -12.85 -59.08% 7,316 765 0.59 0.29 17 75 None
SOFI Options Chain 17.88 Call 19.00 9/04 No 0.02 0.03 0.03 -0.06 -66.67% 7,287 27,798 0.70 0.06 10 46 None
PCG Options Chain 13.27 Call 14.00 10/16 No 1.18 1.27 1.17 +0.55 +88.71% 7,274 404 0.53 0.56 13 58 None
GOOGL Options Chain 339.61 Call 335.00 9/02 No 1.45 1.55 1.48 -4.18 -73.86% 7,273 383 0.27 0.51 15 73 None
TSLA Options Chain 367.95 Call 380.00 9/04 No 0.78 0.80 0.79 -2.51 -76.07% 7,259 9,053 0.51 0.09 8 58 None
AMD Options Chain 470.72 Put 450.00 9/02 No 2.86 2.97 2.78 +1.75 +169.91% 7,198 1,574 0.50 -0.32 11 61 None
NVDA Options Chain 220.78 Call 235.00 9/18 No 0.86 0.88 0.86 -0.67 -43.80% 7,190 41,007 0.31 0.13 18 64 None
SOFI Options Chain 17.88 Put 17.50 9/04 No 0.58 0.62 0.60 +0.39 +185.72% 7,167 14,151 0.54 -0.67 10 46 None
FCX Options Chain 75.74 Call 75.00 9/18 No 2.05 2.26 2.13 -1.31 -38.09% 7,156 20,357 0.45 0.45 9 59 None
META Options Chain 572.34 Call 590.00 9/04 No 4.80 5.05 4.95 +1.75 +54.69% 7,156 4,392 0.42 0.29 13 74 None
NVDA Options Chain 220.78 Put 207.50 9/04 No 0.36 0.37 0.35 +0.10 +40.00% 7,146 21,975 0.39 -0.10 18 64 None
AAPL Options Chain 316.85 Put 330.00 9/04 No 6.00 6.25 6.02 -7.78 -56.38% 7,124 6,456 0.27 -0.71 8 61 None
PCG Options Chain 13.27 Call 15.00 10/16 No 0.78 0.86 0.81 +0.46 +131.43% 7,088 1,019 0.56 0.42 13 58 None
SMCI Options Chain 37.28 Call 40.00 9/18 No 1.08 1.13 1.10 -0.18 -14.07% 7,081 27,207 0.70 0.31 19 57 None
AAPL Options Chain 316.85 Call 317.50 9/04 No 8.45 8.75 8.70 +5.72 +191.95% 7,065 5,627 0.28 0.84 8 61 None
MU Options Chain 958.73 Call 990.00 9/02 No 0.43 0.47 0.46 -3.99 -89.67% 7,048 854 0.65 0.02 17 75 None
GPRO Options Chain 0.88 Put 1.50 10/16 No 0.35 0.45 0.45 -0.32 -41.56% 7,043 99 1.35 -0.61 9 16 None
MU Options Chain 958.73 Call 985.00 9/02 No 0.50 0.59 0.60 -4.70 -88.68% 6,974 813 0.63 0.03 17 75 None
SMCI Options Chain 37.28 Call 39.00 9/04 No 0.45 0.47 0.46 -0.16 -25.81% 6,965 16,582 0.89 0.23 19 57 None
META Options Chain 572.34 Put 577.50 9/02 No 3.65 3.90 3.80 -4.25 -52.80% 6,959 111 0.39 -0.50 13 74 None
HOOD Options Chain 104.81 Call 107.00 9/04 No 1.14 1.22 1.23 -0.83 -40.30% 6,939 1,543 0.69 0.34 12 56 None
PFE Options Chain 28.46 Put 28.50 9/04 No 0.21 0.27 0.25 -0.06 -19.36% 6,895 861 0.26 -0.49 8 58 None
AMZN Options Chain 259.77 Put 250.00 9/04 No 1.01 1.03 1.05 +0.55 +110.00% 6,891 5,113 0.31 -0.25 9 61 None
ORCL Options Chain 149.12 Call 160.00 9/18 Yes 3.55 3.75 3.57 -2.58 -41.96% 6,833 15,959 0.80 0.26 11 66 None
GTLB Options Chain 46.54 Call 58.00 9/04 Yes 0.35 0.50 0.43 -0.03 -6.53% 6,830 218 2.06 0.13 8 45 None
NVDA Options Chain 220.78 Call 225.00 9/18 No 2.80 2.83 2.81 -1.34 -32.29% 6,791 46,870 0.31 0.32 18 64 None
AAPL Options Chain 316.85 Call 330.00 9/11 No 3.70 3.85 3.70 +2.26 +156.95% 6,776 6,703 0.26 0.38 8 61 None
NVDA Options Chain 220.78 Put 170.00 9/02 No 0.00 0.01 0.01 0.00 0.00% 6,691 846 1.60 0.00 18 64 None
TSLA Options Chain 367.95 Call 390.00 9/04 No 0.37 0.39 0.38 -1.15 -75.17% 6,687 11,339 0.56 0.03 8 58 None
SOFI Options Chain 17.88 Put 16.50 9/04 No 0.10 0.11 0.11 +0.08 +266.67% 6,683 7,158 0.54 -0.22 10 46 None
PCG Options Chain 13.27 Call 15.00 9/04 No 0.31 0.33 0.27 +0.16 +145.46% 6,682 338 1.25 0.31 13 58 None
NFLX Options Chain 81.05 Call 84.00 9/04 No 0.16 0.18 0.18 -0.07 -28.00% 6,656 7,114 0.35 0.12 9 63 None
AAPL Options Chain 316.85 Put 295.00 9/18 No 0.56 0.60 0.59 -0.40 -40.41% 6,653 8,958 0.30 -0.05 8 61 None
ETSY Options Chain 81.33 Call 90.00 10/16 No 2.22 2.40 2.40 +0.07 +3.01% 6,653 885 0.42 0.31 8 51 None
MSFT Options Chain 507.29 Call 507.50 9/02 No 0.60 0.64 0.57 -3.14 -84.64% 6,651 315 0.26 0.18 14 72 None
NVDA Options Chain 220.78 Call 242.50 9/04 No 0.02 0.03 0.02 -0.05 -71.43% 6,632 13,192 0.50 0.00 18 64 None
TSLA Options Chain 367.95 Put 347.50 9/04 No 2.31 2.35 2.35 +1.14 +94.22% 6,619 2,206 0.46 -0.25 8 58 None
SOFI Options Chain 17.88 Call 18.00 9/11 No 0.20 0.22 0.21 -0.32 -60.38% 6,571 4,772 0.46 0.27 10 46 None
NIO Options Chain 4.23 Call 5.00 9/18 Yes 0.02 0.03 0.03 -0.05 -62.50% 6,571 20,567 0.68 0.04 9 -11 None
SPCX Options Chain 143.69 Put 132.00 9/11 No 1.07 1.13 1.10 +0.02 +1.86% 6,565 6,420 0.50 -0.14 5 35 None
MU Options Chain 958.73 Put 960.00 9/02 No 31.15 32.15 31.10 +16.20 +108.73% 6,558 331 0.60 -0.85 17 75 None
NVDA Options Chain 220.78 Put 180.00 9/02 No 0.01 0.02 0.01 -0.02 -66.67% 6,542 1,888 1.30 0.00 18 64 None
MSTR Options Chain 132.94 Call 140.00 9/04 No 0.45 0.50 0.48 -1.62 -77.15% 6,524 24,837 0.89 0.09 4 53 None
CORZ Options Chain 16.30 Call 17.00 9/18 No 0.55 0.63 0.60 -0.04 -6.25% 6,519 404 0.66 0.40 5 29 None
ETSY Options Chain 81.33 Put 72.50 10/16 No 1.15 1.42 1.27 -0.02 -1.55% 6,516 33 0.44 -0.18 8 51 None
SNDK Options Chain 1,566.70 Call 1,700.00 9/04 No 4.30 4.40 4.38 -8.01 -64.65% 6,516 2,167 0.79 0.10 3 22 None
NVDA Options Chain 220.78 Put 225.00 9/02 No 7.80 7.95 7.87 +2.96 +60.29% 6,505 2,075 0.37 -0.95 18 64 None
TSLA Options Chain 367.95 Call 350.00 9/04 No 10.20 10.40 10.20 -9.60 -48.49% 6,490 6,932 0.46 0.69 8 58 None
TSLA Options Chain 367.95 Put 365.00 9/04 No 10.80 11.00 10.99 +4.94 +81.66% 6,441 3,367 0.47 -0.68 8 58 None
MSFT Options Chain 507.29 Put 495.00 9/02 No 0.74 0.81 0.78 +0.15 +23.81% 6,404 760 0.27 -0.20 14 72 None
MU Options Chain 958.73 Put 955.00 9/02 No 27.00 28.00 27.10 +14.70 +118.55% 6,399 63 0.60 -0.81 17 75 None
AMZN Options Chain 259.77 Call 252.50 9/02 No 3.20 3.40 3.31 -4.55 -57.89% 6,393 411 0.30 0.70 9 61 None
MARA Options Chain 10.77 Put 10.00 9/04 No 0.17 0.18 0.18 +0.06 +50.00% 6,362 8,964 0.87 -0.35 5 40 None
MRVL Options Chain 211.66 Call 250.00 9/04 No 0.05 0.06 0.08 -0.10 -55.56% 6,348 7,565 0.85 0.01 14 62 None
MSTR Options Chain 132.94 Call 135.00 9/04 No 0.97 1.03 1.00 -2.60 -72.23% 6,347 12,705 0.85 0.18 4 53 None
HOOD Options Chain 104.81 Put 104.00 9/04 No 2.94 3.10 3.00 +0.57 +23.46% 6,325 4,539 0.68 -0.49 12 56 None
NFLX Options Chain 81.05 Put 80.00 9/04 No 0.59 0.61 0.60 -0.03 -4.77% 6,309 3,636 0.33 -0.34 9 63 None
NVDA Options Chain 220.78 Put 195.00 9/02 No 0.02 0.03 0.02 -0.03 -60.00% 6,307 5,281 0.84 0.00 18 64 None
ORCL Options Chain 149.12 Call 150.00 9/04 No 0.55 0.60 0.59 -2.56 -81.27% 6,300 4,531 0.61 0.13 11 66 None
GOOGL Options Chain 339.61 Call 342.50 9/02 No 0.16 0.18 0.18 -1.28 -87.68% 6,294 976 0.30 0.09 15 73 None
PCG Options Chain 13.27 Call 15.50 9/18 No 0.36 0.46 0.40 +0.31 +344.45% 6,265 1 0.71 0.29 13 58 None
SPCX Options Chain 143.69 Call 152.50 9/04 No 0.31 0.33 0.33 -0.36 -52.18% 6,253 7,665 0.56 0.11 5 35 None
TSLA Options Chain 367.95 Call 367.50 9/04 No 2.49 2.53 2.50 -5.30 -67.95% 6,229 1,967 0.47 0.26 8 58 None
BX Options Chain 143.24 Put 135.00 10/16 No 5.60 5.80 5.70 +2.49 +77.57% 6,213 1,185 0.37 -0.41 9 72 None
GOOG Options Chain 335.41 Call 360.00 10/16 No 4.15 4.25 4.20 -1.15 -21.50% 6,205 9,865 0.28 0.23 11 65 None
AAPL Options Chain 316.85 Call 340.00 9/18 No 2.19 2.25 2.21 +1.29 +140.22% 6,203 30,197 0.25 0.22 8 61 None
SNDK Options Chain 1,566.70 Put 1,500.00 9/04 No 24.00 24.70 24.55 +0.95 +4.03% 6,199 1,346 0.76 -0.33 3 22 None
NVDA Options Chain 220.78 Put 205.00 9/02 No 0.05 0.06 0.06 -0.04 -40.00% 6,197 5,562 0.55 -0.02 18 64 None
CZR Options Chain 29.70 Call 30.00 9/18 No 0.10 0.13 0.11 -0.01 -8.34% 6,154 69,743 0.08 0.30 7 40 None
COIN Options Chain 188.12 Call 190.00 9/11 No 2.69 2.83 2.75 -4.75 -63.34% 6,145 713 0.63 0.27 6 55 None
PLTR Options Chain 186.38 Call 195.00 9/04 No 0.27 0.28 0.29 -0.80 -73.40% 6,137 15,507 0.54 0.08 12 52 None
MRNA Options Chain 140.34 Call 170.00 9/04 No 1.10 1.19 1.10 +0.86 +358.34% 6,128 1,749 1.06 0.14 10 45 None
SMCI Options Chain 37.28 Call 40.00 9/04 No 0.28 0.29 0.28 -0.11 -28.21% 6,105 6,524 0.90 0.15 19 57 None
COIN Options Chain 188.12 Put 175.00 9/04 No 3.85 4.00 3.95 +2.80 +243.48% 6,101 933 0.70 -0.43 6 55 None
EYPT Options Chain 4.50 Put 10.00 10/16 No 5.60 5.70 5.60 -0.10 -1.76% 6,100 16,346 2.10 -0.88 8 -5 None
MSTR Options Chain 132.94 Call 131.00 9/04 No 1.76 1.86 1.92 -3.58 -65.10% 6,097 10,146 0.83 0.29 4 53 None
FRVO Options Chain 15.38 Call 25.00 9/18 No 0.35 0.45 0.44 +0.39 +780.00% 6,077 3,463 1.04 0.17 3 18 None
HAL Options Chain 36.85 Call 30.00 9/18 No 6.45 7.25 6.90 -0.26 -3.64% 6,075 3,370 0.80 1.00 12 56 None
TSLA Options Chain 367.95 Put 335.00 9/02 No 0.10 0.12 0.11 -0.04 -26.67% 6,074 7,961 0.59 -0.03 8 58 None
MU Options Chain 958.73 Put 910.00 9/02 No 3.75 3.95 3.86 +2.14 +124.42% 6,073 250 0.57 -0.24 17 75 None
TSLA Options Chain 367.95 Put 345.00 9/04 No 1.75 1.78 1.76 +0.76 +76.00% 6,057 2,727 0.46 -0.20 8 58 None
UPS Options Chain 104.23 Call 120.00 11/20 No 0.84 0.96 0.90 -0.27 -23.08% 6,046 6,846 0.29 0.13 9 53 None
OPEN Options Chain 3.20 Call 3.50 9/04 No 0.00 0.01 0.01 -0.02 -66.67% 6,035 9,796 1.03 0.02 6 31 None
DAL Options Chain 78.00 Call 80.00 9/04 No 0.08 0.16 0.12 -0.34 -73.92% 6,032 367 0.37 0.09 14 67 None
U Options Chain 42.10 Call 55.00 11/20 No 1.13 1.25 1.35 +0.07 +5.47% 6,012 647 0.62 0.21 9 47 None
ONDS Options Chain 7.66 Call 8.00 9/11 No 0.06 0.07 0.07 -0.13 -65.00% 6,009 1,908 0.73 0.17 9 38 None
GOOGL Options Chain 339.61 Call 342.50 9/04 No 0.92 0.97 0.93 -1.74 -65.17% 5,989 1,158 0.29 0.21 15 73 None
ABBV Options Chain 256.42 Call 272.50 9/04 No 0.13 0.16 0.16 +0.07 +77.78% 5,985 137 0.29 0.04 10 64 None
PCG Options Chain 13.27 Call 16.00 9/04 No 0.14 0.16 0.16 +0.11 +220.00% 5,931 3,385 1.35 0.16 13 58 None
SPCX Options Chain 143.69 Call 146.00 9/04 No 1.31 1.35 1.31 -0.94 -41.78% 5,910 2,652 0.54 0.36 5 35 None
GTLB Options Chain 46.54 Call 50.00 9/04 Yes 1.60 2.00 1.80 -0.40 -18.19% 5,909 1,332 2.18 0.34 8 45 None
TSLA Options Chain 367.95 Put 357.50 9/04 No 6.15 6.30 6.28 +3.03 +93.24% 5,909 1,672 0.46 -0.50 8 58 None
ETN Options Chain 401.88 Put 390.00 9/18 No 12.00 12.90 12.30 +5.30 +75.72% 5,909 5,963 0.35 -0.48 10 66 None
FRVO Options Chain 15.38 Call 20.00 9/18 No 1.45 1.60 1.45 +1.20 +480.00% 5,854 999 0.99 0.51 3 18 None
DAL Options Chain 78.00 Call 83.00 9/04 No 0.00 0.03 0.02 -0.06 -75.00% 5,834 6,907 0.48 0.01 14 67 None
INTC Options Chain 89.51 Call 100.00 9/18 No 0.99 1.05 1.01 -0.28 -21.71% 5,832 54,466 0.57 0.18 6 54 None
MU Options Chain 958.73 Call 940.00 9/04 No 15.25 15.80 15.80 -18.20 -53.53% 5,830 1,287 0.59 0.43 17 75 None
PLTR Options Chain 186.38 Put 177.50 9/04 No 1.83 1.85 1.83 +0.77 +72.65% 5,825 2,967 0.54 -0.34 12 52 None
MSFT Options Chain 507.29 Call 512.50 9/02 No 0.14 0.16 0.15 -1.39 -90.26% 5,809 1,015 0.27 0.06 14 72 None
AMZN Options Chain 259.77 Call 262.50 9/02 No 0.13 0.14 0.13 -1.07 -89.17% 5,798 3,298 0.34 0.05 9 61 None
ONDS Options Chain 7.66 Call 7.50 9/04 No 0.05 0.06 0.05 -0.25 -83.34% 5,776 982 0.80 0.22 9 38 None
DAL Options Chain 78.00 Call 79.00 9/04 No 0.19 0.26 0.21 -0.52 -71.24% 5,773 667 0.37 0.16 14 67 None
RUM Options Chain 8.96 Call 10.00 9/18 No 0.15 0.35 0.18 -0.07 -28.00% 5,763 2,716 0.88 0.22 8 33 None
TSLA Options Chain 367.95 Call 375.00 9/04 No 1.22 1.25 1.22 -3.42 -73.71% 5,734 7,501 0.49 0.14 8 58 None
PCG Options Chain 13.27 Call 13.50 9/04 No 0.94 1.05 1.00 +0.69 +222.59% 5,732 2,910 1.09 0.70 13 58 None
HIMS Options Chain 29.58 Call 30.00 9/04 No 0.29 0.33 0.33 -0.44 -57.15% 5,728 7,389 0.77 0.28 6 39 None
RUM Options Chain 8.96 Call 8.00 9/18 No 0.65 1.10 0.85 -0.19 -18.27% 5,716 914 0.80 0.68 8 33 None
DAL Options Chain 78.00 Call 82.00 9/04 No 0.02 0.04 0.04 -0.13 -76.48% 5,715 5,990 0.41 0.02 14 67 None
HTZ Options Chain 2.27 Call 2.50 9/11 No 0.05 0.06 0.06 -0.01 -14.29% 5,713 6,180 1.06 0.25 9 23 None
SNDK Options Chain 1,566.70 Put 1,240.00 9/04 No 0.50 0.70 0.55 -0.05 -8.34% 5,705 174 1.09 -0.01 3 22 None
GOOGL Options Chain 339.61 Call 345.00 9/04 No 0.58 0.63 0.63 -1.22 -65.95% 5,697 7,305 0.30 0.14 15 73 None
PCG Options Chain 13.27 Call 14.50 9/11 No 0.55 0.68 0.50 +0.30 +150.00% 5,695 155 0.73 0.44 13 58 None
INTC Options Chain 89.51 Call 90.00 9/18 No 3.50 3.65 3.55 -0.60 -14.46% 5,686 11,762 0.53 0.48 6 54 None
PCG Options Chain 13.27 Call 15.00 9/11 No 0.39 0.53 0.45 +0.31 +221.43% 5,684 191 0.79 0.34 13 58 None
GOOG Options Chain 335.41 Call 340.00 9/04 No 0.79 0.82 0.80 -1.26 -61.17% 5,663 2,191 0.29 0.19 11 65 None
TENB Options Chain 38.15 Call 40.00 10/16 No 1.50 1.65 1.57 -1.26 -44.53% 5,644 2,133 0.59 0.37 6 39 None
NVDA Options Chain 220.78 Call 220.00 9/09 No 2.48 2.53 2.51 -2.14 -46.03% 5,634 2,966 0.29 0.40 18 64 None
SPCX Options Chain 143.69 Put 142.00 9/04 No 2.55 2.61 2.60 +0.16 +6.56% 5,595 2,721 0.54 -0.41 5 35 None
INTC Options Chain 89.51 Call 95.00 9/02 No 0.02 0.03 0.02 -0.18 -90.00% 5,572 3,231 0.70 0.03 6 54 None
MCHP Options Chain 73.45 Call 75.00 9/18 No 1.50 1.60 1.55 -0.92 -37.25% 5,568 53,901 0.45 0.32 11 61 None
MSFT Options Chain 507.29 Call 515.00 9/02 No 0.07 0.08 0.07 -1.08 -93.92% 5,565 5,097 0.28 0.03 14 72 None
PLTR Options Chain 186.38 Put 165.00 9/04 No 0.24 0.26 0.24 +0.07 +41.18% 5,565 7,288 0.66 -0.06 12 52 None
INTC Options Chain 89.51 Put 89.00 9/02 No 1.36 1.42 1.45 +0.23 +18.86% 5,554 2,501 0.57 -0.55 6 54 None
ORCL Options Chain 149.12 Call 165.00 9/04 No 0.06 0.07 0.06 -0.24 -80.00% 5,530 8,513 0.82 0.01 11 66 None
AMZN Options Chain 259.77 Call 257.50 9/04 No 1.86 1.91 1.88 -2.82 -60.00% 5,524 2,354 0.30 0.35 9 61 None
LUMN Options Chain 6.25 Call 7.00 10/09 No 0.22 0.29 0.26 +0.05 +23.81% 5,520 5 0.62 0.34 6 28 None
WULF Options Chain 15.13 Call 16.00 11/20 No 1.94 1.98 1.94 -0.23 -10.60% 5,512 15,701 0.87 0.51 2 38 None
META Options Chain 572.34 Call 572.50 9/02 No 9.50 10.00 10.02 +4.02 +67.00% 5,504 483 0.42 0.66 13 74 None
SOFI Options Chain 17.88 Call 18.00 9/18 No 0.36 0.38 0.36 -0.38 -51.36% 5,504 17,235 0.47 0.33 10 46 None
MSFT Options Chain 507.29 Put 497.50 9/02 No 1.27 1.36 1.34 +0.34 +34.00% 5,484 675 0.26 -0.30 14 72 None
PCG Options Chain 13.27 Call 20.00 9/11 No 0.02 0.04 0.04 +0.03 +300.00% 5,476 5,117 1.04 0.01 13 58 None
MU Options Chain 958.73 Put 915.00 9/02 No 4.90 5.20 5.00 +2.80 +127.28% 5,456 504 0.57 -0.30 17 75 None
SOFI Options Chain 17.88 Call 17.50 9/11 No 0.34 0.36 0.35 -0.43 -55.13% 5,455 1,395 0.45 0.40 10 46 None
WBD Options Chain 28.53 Put 25.00 10/16 No 0.20 0.25 0.20 0.00 0.00% 5,431 170,606 0.35 -0.13 3 19 None
MARA Options Chain 10.77 Call 10.50 9/04 No 0.26 0.27 0.27 -0.28 -50.91% 5,430 4,622 0.92 0.41 5 40 None
HWM Options Chain 244.95 Put 220.00 10/16 No 1.70 1.95 1.80 -1.42 -44.10% 5,425 3,702 0.37 -0.11 10 60 None
SPCX Options Chain 143.69 Put 138.00 9/04 No 1.08 1.12 1.11 -0.08 -6.73% 5,417 5,253 0.55 -0.21 5 35 None
WULF Options Chain 15.13 Call 21.00 10/09 No 0.21 0.27 0.24 % 5,405 0 0.87 0.13 2 38 None
EIX Options Chain 53.98 Call 60.00 9/18 No 2.25 2.70 2.65 +1.86 +235.45% 5,404 1,805 0.52 0.26 15 64 None
SLS Options Chain 13.34 Call 15.00 1/15 No 5.50 5.90 5.90 +0.10 +1.73% 5,392 40,176 2.05 0.68 10 34 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
AAL Options Chain 13.43 Put 13.00 9/04 No 0.16 0.17 0.16 +0.09 +128.58% 5,382 7,831 0.43 -0.44 6 38 None
AMZN Options Chain 259.77 Call 245.00 9/02 No 9.55 10.25 9.35 -6.23 -39.99% 5,381 404 0.52 0.98 9 61 None
AAPL Options Chain 316.85 Call 325.00 9/11 No 5.90 6.10 5.95 +3.50 +142.86% 5,353 6,681 0.27 0.52 8 61 None
CPB Options Chain 23.68 Put 22.50 9/04 Yes 0.15 0.20 0.15 -0.05 -25.00% 5,350 439 0.72 -0.19 11 44 None
IREN Options Chain 37.12 Put 32.00 10/16 No 1.85 1.93 1.88 +0.06 +3.30% 5,343 1,588 0.81 -0.24 10 42 None
SOFI Options Chain 17.88 Call 17.00 9/04 No 0.35 0.36 0.36 -0.63 -63.64% 5,337 1,148 0.53 0.56 10 46 None
AMD Options Chain 470.72 Call 460.00 9/02 No 2.57 2.71 2.66 -10.84 -80.30% 5,337 106 0.49 0.35 11 61 None
AAPL Options Chain 316.85 Call 335.00 9/11 No 2.14 2.26 2.21 +1.40 +172.84% 5,321 2,929 0.26 0.26 8 61 None
INTC Options Chain 89.51 Put 87.00 9/04 No 1.30 1.33 1.33 +0.19 +16.67% 5,286 2,081 0.60 -0.35 6 54 None
HPE Options Chain 52.24 Call 60.00 11/20 Yes 2.89 3.05 2.98 -0.67 -18.36% 5,284 5,767 0.62 0.34 10 54 None
VIPS Options Chain 13.10 Put 13.00 10/16 No 0.40 0.60 0.40 -0.15 -27.28% 5,270 134 0.26 -0.41 15 54 None
TMC Options Chain 4.77 Put 4.50 9/04 No 0.12 0.17 0.15 +0.07 +87.50% 5,265 863 0.97 -0.47 6 33 None
WULF Options Chain 15.13 Call 18.00 11/20 No 1.35 1.38 1.35 -0.18 -11.77% 5,264 16,043 0.87 0.40 2 38 None
AMD Options Chain 470.72 Put 470.00 9/02 No 15.05 16.50 15.40 +8.90 +136.93% 5,256 296 0.62 -0.86 11 61 None
APA Options Chain 43.15 Call 45.00 10/16 No 2.19 2.46 2.35 +0.35 +17.50% 5,255 16,396 0.43 0.50 10 61 None
NOW Options Chain 147.99 Call 190.00 10/16 No 1.08 1.19 1.15 -0.47 -29.02% 5,238 8,471 0.56 0.09 9 56 None
DBX Options Chain 35.19 Put 33.00 9/18 No 0.45 0.60 0.55 +0.25 +83.34% 5,236 42 0.42 -0.22 8 43 None
SPCX Options Chain 143.69 Call 150.00 9/11 No 1.70 1.74 1.75 -0.62 -26.16% 5,230 5,603 0.47 0.30 5 35 None
INTC Options Chain 89.51 Call 91.00 9/04 No 1.00 1.04 0.98 -0.64 -39.51% 5,230 8,585 0.59 0.33 6 54 None
PCG Options Chain 13.27 Call 15.00 9/18 No 0.50 0.55 0.52 +0.25 +92.60% 5,213 5,846 0.68 0.37 13 58 None
SMCI Options Chain 37.28 Call 36.00 9/04 No 1.58 1.63 1.60 -0.46 -22.33% 5,208 2,751 0.87 0.59 19 57 None
MDT Options Chain 91.78 Call 93.00 9/04 Yes 0.86 0.94 0.88 -0.72 -45.00% 5,192 4,463 0.35 0.45 12 65 None
AMD Options Chain 470.72 Call 465.00 9/02 No 1.35 1.47 1.41 -9.39 -86.95% 5,186 230 0.49 0.23 11 61 None
META Options Chain 572.34 Put 562.50 9/02 No 0.48 0.57 0.50 -1.78 -78.07% 5,184 310 0.41 -0.11 13 74 None