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
GPRO Options Chain 1.45 Put 1.50 9/18 No 0.15 0.20 0.17 -0.08 -32.00% 139,280 17,875 2.03 -0.32 8 17 None
VFC Options Chain 13.45 Put 15.00 9/18 No 1.54 1.81 1.81 -0.25 -12.14% 90,822 101,842 0.68 -0.90 16 52 None
NVDA Options Chain 229.62 Call 235.00 9/09 No 1.03 1.08 1.08 +0.06 +5.89% 88,502 9,213 0.26 0.26 13 58 None
GPRO Options Chain 1.45 Call 2.00 9/18 No 0.20 0.25 0.20 +0.08 +66.67% 61,485 31,789 2.21 0.41 8 17 None
NVDA Options Chain 229.62 Call 240.00 9/09 No 0.33 0.36 0.34 -0.01 -2.86% 57,054 36,169 0.27 0.10 13 58 None
NVDA Options Chain 229.62 Call 240.00 9/18 No 2.20 2.30 2.27 +0.33 +17.01% 57,039 76,042 0.32 0.27 13 58 None
NVDA Options Chain 229.62 Put 135.00 9/09 No 0.00 0.25 0.01 0.00 0.00% 50,308 33 1.51 0.00 13 58 None
NVDA Options Chain 229.62 Call 232.50 9/11 No 2.75 2.89 2.82 +0.34 +13.71% 47,989 25,020 0.30 0.41 13 58 None
MARA Options Chain 11.50 Call 12.00 9/11 No 0.23 0.25 0.24 -0.16 -40.00% 46,927 9,284 0.84 0.28 3 40 None
NVDA Options Chain 229.62 Call 232.50 9/09 No 1.78 1.89 1.85 +0.18 +10.78% 46,260 7,568 0.26 0.39 13 58 None
NVDA Options Chain 229.62 Call 235.00 9/11 No 1.88 1.96 1.91 +0.19 +11.05% 46,150 30,362 0.30 0.32 13 58 None
AI Options Chain 10.91 Call 11.00 9/11 No 0.10 0.13 0.13 -0.19 -59.38% 45,808 1,423 0.54 0.25 7 25 None
TSLA Options Chain 354.08 Call 360.00 9/09 No 2.96 3.00 2.99 -16.34 -84.54% 44,099 1,917 0.33 0.31 8 58 None
NVDA Options Chain 229.62 Call 252.50 9/11 No 0.15 0.17 0.16 +0.03 +23.08% 43,936 898 0.36 0.01 13 58 None
MARA Options Chain 11.50 Call 11.50 9/11 No 0.39 0.41 0.41 -0.20 -32.79% 43,655 2,184 0.84 0.42 3 40 None
NN Options Chain 15.83 Call 18.00 9/11 No 0.60 0.70 0.65 -0.02 -2.99% 42,755 1,779 1.89 0.30 4 17 None
AAPL Options Chain 327.70 Call 325.00 9/09 No 1.82 1.97 1.88 -4.12 -68.67% 42,417 4,689 0.26 0.30 8 61 None
GPRO Options Chain 1.45 Call 1.50 9/18 No 0.30 0.35 0.35 +0.18 +105.89% 38,274 36,917 1.87 0.68 8 17 None
AMC Options Chain 2.55 Call 3.00 9/11 No 0.04 0.05 0.05 +0.02 +66.67% 38,050 13,397 1.04 0.20 7 30 None
PCG Options Chain 13.94 Call 16.00 1/15 Yes 1.33 1.53 1.45 +0.25 +20.84% 37,081 6,755 0.59 0.46 9 49 None
NVDA Options Chain 229.62 Call 237.50 9/11 No 1.23 1.29 1.26 +0.09 +7.70% 36,385 16,632 0.30 0.23 13 58 None
NVDA Options Chain 229.62 Put 230.00 9/09 No 2.48 2.65 2.59 -1.33 -33.93% 35,698 1,454 0.26 -0.47 13 58 None
NVDA Options Chain 229.62 Call 230.00 9/09 No 2.90 3.05 3.00 +0.45 +17.65% 34,604 20,341 0.26 0.53 13 58 None
TSLA Options Chain 354.08 Call 355.00 9/09 No 4.80 4.85 4.80 -18.60 -79.49% 33,017 1,483 0.33 0.47 8 58 None
PCG Options Chain 13.94 Call 25.00 1/15 Yes 0.25 0.38 0.27 +0.04 +17.40% 31,447 31,123 0.67 0.11 9 49 None
DVN Options Chain 48.81 Call 47.50 9/18 No 1.31 1.55 1.35 -0.57 -29.69% 31,343 61,802 0.33 0.57 13 64 None
PCG Options Chain 13.94 Call 17.00 9/18 No 0.11 0.13 0.12 -0.01 -7.70% 30,764 49,364 0.73 0.09 9 49 None
NVDA Options Chain 229.62 Call 250.00 9/18 No 0.71 0.75 0.72 +0.09 +14.29% 30,609 87,596 0.33 0.10 13 58 None
AI Options Chain 10.91 Call 11.50 9/11 No 0.04 0.08 0.06 -0.15 -71.43% 30,489 1,369 0.61 0.13 7 25 None
NVDA Options Chain 229.62 Call 260.00 9/11 No 0.08 0.09 0.09 +0.04 +80.00% 30,131 5,582 0.42 0.00 13 58 None
MU Options Chain 953.64 Put 600.00 9/11 No 0.00 0.09 0.05 +0.01 +25.00% 29,990 484 1.23 0.00 16 75 None
TSLA Options Chain 354.08 Call 370.00 9/11 No 2.15 2.18 2.15 -11.50 -84.25% 29,933 4,831 0.38 0.21 8 58 None
NVDA Options Chain 229.62 Call 237.50 9/09 No 0.58 0.62 0.58 -0.04 -6.46% 29,688 3,977 0.26 0.17 13 58 None
PATH Options Chain 16.81 Put 15.00 12/18 Yes 1.81 2.17 2.17 +0.83 +61.94% 29,520 322 0.72 -0.39 12 41 None
NVDA Options Chain 229.62 Put 220.00 9/11 No 0.85 0.87 0.85 -0.52 -37.96% 29,516 8,938 0.33 -0.15 13 58 None
SMCI Options Chain 37.84 Call 42.50 9/11 No 0.52 0.57 0.57 +0.30 +111.12% 28,997 284 0.70 0.25 19 57 None
NVDA Options Chain 229.62 Call 240.00 9/11 No 0.80 0.84 0.82 +0.04 +5.13% 28,923 37,503 0.30 0.16 13 58 None
SMCI Options Chain 37.84 Call 40.00 9/11 No 1.26 1.33 1.33 +0.64 +92.76% 28,296 4,216 0.67 0.48 19 57 None
AAPL Options Chain 327.70 Call 330.00 9/11 No 1.38 1.43 1.41 -2.86 -66.98% 27,991 7,561 0.27 0.21 8 61 None
NVDA Options Chain 229.62 Call 230.00 9/11 No 3.90 4.10 4.00 +0.56 +16.28% 27,145 32,787 0.30 0.52 13 58 None
TSLA Options Chain 354.08 Put 360.00 9/09 No 8.95 9.05 8.99 +6.59 +274.59% 26,904 13,163 0.32 -0.69 8 58 None
DOW Options Chain 30.40 Put 29.00 9/11 No 0.32 0.39 0.23 +0.07 +43.75% 26,489 412 0.35 -0.35 8 56 None
PCG Options Chain 13.94 Call 17.00 1/15 Yes 1.21 1.37 1.19 +0.21 +21.43% 25,767 61,713 0.64 0.40 9 49 None
TSLA Options Chain 354.08 Call 400.00 9/09 No 0.23 0.24 0.23 -1.65 -87.77% 25,259 18,850 0.54 0.03 8 58 None
INTC Options Chain 91.48 Call 110.00 10/02 No 2.35 2.40 2.35 +1.00 +74.08% 24,997 16,353 0.65 0.25 5 54 None
INTC Options Chain 91.48 Call 110.00 9/18 No 0.97 0.98 0.97 +0.50 +106.39% 24,553 60,193 0.66 0.16 5 54 None
TSLA Options Chain 354.08 Put 355.00 9/09 No 5.80 5.90 5.80 +4.20 +262.50% 24,512 1,160 0.32 -0.53 8 58 None
WBD Options Chain 28.32 Put 26.00 10/16 No 0.14 0.48 0.30 -0.01 -3.23% 24,473 17,325 0.29 -0.20 3 19 None
NVDA Options Chain 229.62 Put 232.50 9/09 No 3.85 4.05 4.00 -1.59 -28.45% 24,060 226 0.25 -0.61 13 58 None
AAPL Options Chain 327.70 Call 325.00 9/11 No 2.67 2.76 2.65 -4.35 -62.15% 23,549 7,097 0.26 0.35 8 61 None
AAPL Options Chain 327.70 Call 330.00 9/09 No 0.81 0.84 0.81 -2.49 -75.46% 23,358 8,491 0.26 0.16 8 61 None
NVDA Options Chain 229.62 Call 250.00 9/11 No 0.19 0.20 0.19 +0.03 +18.75% 23,207 11,830 0.34 0.03 13 58 None
NKE Options Chain 38.52 Call 40.00 9/18 No 0.35 0.40 0.35 -0.16 -31.38% 23,068 13,124 0.30 0.27 14 59 None
TSLA Options Chain 354.08 Put 130.00 9/11 No 0.00 0.01 0.01 0.00 0.00% 23,002 789 2.24 0.00 8 58 None
POET Options Chain 7.38 Call 8.50 9/25 No 0.39 0.42 0.41 +0.24 +141.18% 22,737 600 0.86 0.39 8 30 None
INTC Options Chain 91.48 Call 100.00 9/11 No 1.55 1.58 1.56 +0.86 +122.86% 22,676 11,610 0.60 0.32 5 54 None
MARA Options Chain 11.50 Put 10.00 9/18 No 0.20 0.22 0.22 +0.03 +15.79% 22,616 36,864 0.78 -0.21 3 40 None
GPRO Options Chain 1.45 Put 1.50 10/16 No 0.20 0.25 0.22 -0.08 -26.67% 22,483 7,358 1.50 -0.30 8 17 None
KHC Options Chain 25.46 Call 26.00 9/11 No 0.04 0.07 0.04 -0.05 -55.56% 22,388 2,577 0.27 0.11 7 57 None
TSLA Options Chain 354.08 Put 350.00 9/09 No 3.45 3.50 3.50 +2.43 +227.11% 22,170 2,665 0.32 -0.38 8 58 None
NVDA Options Chain 229.62 Put 230.00 9/11 No 3.70 3.80 3.81 -1.24 -24.56% 22,076 2,231 0.30 -0.48 13 58 None
TSLA Options Chain 354.08 Call 352.50 9/09 No 5.95 6.10 6.05 -21.50 -78.04% 22,023 526 0.33 0.55 8 58 None
PCG Options Chain 13.94 Call 18.00 12/18 Yes 0.78 1.02 0.82 +0.02 +2.50% 21,794 65,817 0.65 0.32 9 49 None
MARA Options Chain 11.50 Put 12.00 9/18 No 1.10 1.17 1.16 +0.21 +22.11% 21,548 8,047 0.75 -0.64 3 40 None
PCG Options Chain 13.94 Call 19.00 1/15 Yes 0.85 0.88 0.86 +0.20 +30.31% 21,367 4,833 0.65 0.30 9 49 None
GOOGL Options Chain 342.92 Call 430.00 9/11 No 0.00 0.04 0.01 -0.02 -66.67% 21,251 93 0.61 0.00 15 73 None
KHC Options Chain 25.46 Call 26.50 9/11 No 0.02 0.03 0.03 0.00 0.00% 20,988 22,375 0.29 0.04 7 57 None
NVDA Options Chain 229.62 Put 225.00 9/09 No 0.95 1.01 1.00 -0.78 -43.82% 20,988 3,191 0.27 -0.23 13 58 None
PCG Options Chain 13.94 Call 17.50 9/18 No 0.05 0.20 0.06 -0.04 -40.00% 20,946 33,112 0.81 0.06 9 49 None
TSLA Options Chain 354.08 Put 352.50 9/09 No 4.50 4.60 4.54 +3.24 +249.24% 20,937 992 0.32 -0.45 8 58 None
KHC Options Chain 25.46 Call 25.50 9/11 No 0.11 0.16 0.13 -0.04 -23.53% 20,611 2,483 0.27 0.24 7 57 None
DPRO Options Chain 6.45 Call 7.50 10/16 No 0.50 0.55 0.52 -0.21 -28.77% 20,559 81,554 1.22 0.37 8 32 None
AMC Options Chain 2.55 Call 3.00 9/18 No 0.07 0.09 0.08 +0.03 +60.00% 20,262 55,351 0.95 0.28 7 30 None
SMCI Options Chain 37.84 Call 40.50 9/11 No 1.01 1.15 1.09 +0.51 +87.94% 20,244 425 0.66 0.43 19 57 None
KHC Options Chain 25.46 Call 27.00 9/11 No 0.00 0.08 0.01 -0.01 -50.00% 20,123 20,564 0.46 0.01 7 57 None
WBD Options Chain 28.32 Put 25.00 10/16 No 0.15 0.24 0.20 +0.02 +11.12% 20,098 181,827 0.32 -0.14 3 19 None
WBD Options Chain 28.32 Call 29.00 11/20 No 0.90 1.03 1.03 +0.08 +8.43% 20,081 14,292 0.23 0.45 3 19 None
NVDA Options Chain 229.62 Call 235.00 9/18 No 3.75 3.90 3.80 +0.47 +14.12% 20,035 42,334 0.32 0.39 13 58 None
TSLA Options Chain 354.08 Call 400.00 9/11 No 0.38 0.39 0.39 -2.55 -86.74% 19,876 15,294 0.50 0.05 8 58 None
NVDA Options Chain 229.62 Call 255.00 10/16 No 2.93 3.05 2.98 +0.41 +15.96% 19,813 20,453 0.34 0.22 13 58 None
MSTR Options Chain 143.50 Call 150.00 9/11 No 3.10 3.20 3.10 -1.80 -36.74% 19,791 12,012 0.74 0.34 4 53 None
INTC Options Chain 91.48 Call 107.00 9/11 No 0.46 0.51 0.46 +0.31 +206.67% 19,711 308 0.64 0.11 5 54 None
TSLA Options Chain 354.08 Call 360.00 9/11 No 4.65 4.75 4.67 -16.83 -78.28% 19,475 3,288 0.37 0.37 8 58 None
INTC Options Chain 91.48 Call 95.00 9/11 No 3.35 3.50 3.42 +1.74 +103.58% 19,207 11,237 0.57 0.56 5 54 None
AAPL Options Chain 327.70 Call 322.50 9/09 No 2.68 2.82 2.69 -5.06 -65.29% 18,976 1,748 0.25 0.40 8 61 None
TSLA Options Chain 354.08 Call 365.00 9/09 No 1.79 1.81 1.80 -13.70 -88.39% 18,900 2,060 0.34 0.20 8 58 None
SPCX Options Chain 150.12 Put 140.00 9/11 No 1.05 1.07 1.05 -0.12 -10.26% 18,595 18,427 0.48 -0.19 5 35 None
CORZ Options Chain 17.90 Call 20.00 9/18 No 0.21 0.35 0.32 -0.02 -5.89% 18,291 17,883 0.68 0.21 5 29 None
AMZN Options Chain 259.25 Call 265.00 9/11 No 1.50 1.60 1.52 -0.44 -22.45% 18,127 9,094 0.27 0.26 12 68 None
NFLX Options Chain 82.23 Call 80.00 9/11 No 0.63 0.65 0.64 -2.57 -80.07% 18,075 5,375 0.29 0.32 9 63 None
CORZ Options Chain 17.90 Call 17.00 9/18 No 1.25 1.54 1.36 0.00 0.00% 18,051 5,913 0.67 0.67 5 29 None
INTC Options Chain 91.48 Call 100.00 9/18 No 2.90 2.94 2.91 +1.33 +84.18% 17,767 54,801 0.62 0.38 5 54 None
NVDA Options Chain 229.62 Put 180.00 9/09 No 0.01 0.06 0.04 0.00 0.00% 17,691 497 0.84 0.00 13 58 None
SIRI Options Chain 28.99 Call 30.00 9/11 No 0.10 0.21 0.15 -0.35 -70.00% 17,688 241 0.31 0.22 11 61 None
SPCX Options Chain 150.12 Call 160.00 9/11 No 0.65 0.67 0.66 -0.67 -50.38% 17,539 7,113 0.49 0.13 5 35 None
NVDA Options Chain 229.62 Put 227.50 9/09 No 1.58 1.66 1.62 -1.11 -40.66% 17,531 1,774 0.26 -0.34 13 58 None
NVDA Options Chain 229.62 Call 237.50 9/18 No 2.89 3.00 2.88 +0.28 +10.77% 17,456 6,206 0.32 0.32 13 58 None
SIRI Options Chain 28.99 Call 30.50 9/11 No 0.02 0.15 0.09 -0.21 -70.00% 17,258 420 0.32 0.14 11 61 None
NVDA Options Chain 229.62 Call 230.00 9/18 No 5.90 6.10 5.90 +0.51 +9.47% 17,248 57,448 0.32 0.52 13 58 None
NVDA Options Chain 229.62 Put 207.50 9/11 No 0.18 0.21 0.20 -0.07 -25.93% 17,045 5,201 0.43 -0.01 13 58 None
MU Options Chain 953.64 Call 1,000.00 9/09 No 30.15 33.35 31.75 +23.05 +264.95% 16,914 2,734 0.48 0.62 16 75 None
TSLA Options Chain 354.08 Call 350.00 9/09 No 7.40 7.50 7.45 -22.55 -75.17% 16,533 1,250 0.32 0.62 8 58 None
TSLA Options Chain 354.08 Call 360.00 9/18 No 8.25 8.30 8.25 -15.33 -65.02% 16,466 5,546 0.39 0.42 8 58 None
NIO Options Chain 3.84 Call 4.00 11/20 No 0.28 0.36 0.31 -0.03 -8.83% 16,451 72,508 0.54 0.50 9 -11 None
PCG Options Chain 13.94 Call 20.00 1/15 Yes 0.63 0.77 0.55 -0.01 -1.79% 16,351 14,130 0.64 0.26 9 49 None
TSLA Options Chain 354.08 Call 357.50 9/09 No 3.80 3.85 3.83 -17.42 -81.98% 16,261 649 0.33 0.39 8 58 None
SOFI Options Chain 18.44 Call 19.00 9/11 No 0.17 0.18 0.18 -0.13 -41.94% 15,986 12,470 0.45 0.25 10 50 None
TSLA Options Chain 354.08 Call 355.00 9/11 No 6.70 6.80 6.80 -17.55 -72.08% 15,891 2,186 0.37 0.48 8 58 None
TSLA Options Chain 354.08 Call 362.50 9/09 No 2.30 2.34 2.34 -14.81 -86.36% 15,686 608 0.34 0.25 8 58 None
SPCX Options Chain 150.12 Call 150.00 9/11 No 2.87 2.90 2.88 -1.51 -34.40% 15,647 11,024 0.46 0.43 5 35 None
SMCI Options Chain 37.84 Call 42.00 9/18 No 1.24 1.35 1.26 +0.50 +65.79% 15,546 7,842 0.72 0.36 19 57 None
NVDA Options Chain 229.62 Put 220.00 9/09 No 0.33 0.36 0.36 -0.33 -47.83% 15,546 5,659 0.30 -0.10 13 58 None
NVDA Options Chain 229.62 Call 245.00 9/09 No 0.13 0.14 0.14 0.00 0.00% 15,544 5,162 0.30 0.04 13 58 None
NIO Options Chain 3.84 Call 3.00 1/15 No 1.00 1.05 1.02 -0.03 -2.86% 15,527 13,880 0.59 0.82 9 -11 None
CIFR Options Chain 17.31 Call 19.00 9/11 No 0.44 0.50 0.48 +0.09 +23.08% 15,455 1,100 0.98 0.32 5 39 None
CCJ Options Chain 100.62 Call 110.00 10/16 No 2.63 3.25 3.23 +0.26 +8.76% 15,324 5,589 0.46 0.33 12 56 None
PURR Options Chain 13.07 Call 11.00 12/18 No 3.00 3.30 3.20 -0.50 -13.52% 15,291 17,143 0.98 0.69 3 17 None
T Options Chain 25.68 Put 25.00 9/11 No 0.09 0.11 0.09 +0.05 +125.00% 15,276 2,078 0.26 -0.19 13 67 None
NVDA Options Chain 229.62 Call 245.00 9/11 No 0.35 0.37 0.35 0.00 0.00% 15,267 7,704 0.31 0.07 13 58 None
NVDA Options Chain 229.62 Call 242.50 9/11 No 0.52 0.56 0.53 +0.01 +1.93% 15,200 9,847 0.31 0.11 13 58 None
SMCI Options Chain 37.84 Call 42.00 9/11 No 0.63 0.67 0.63 +0.30 +90.91% 15,176 1,008 0.69 0.29 19 57 None
VFC Options Chain 13.45 Put 11.00 2/19 Yes 0.50 0.78 0.54 -0.10 -15.63% 15,158 61 0.48 -0.22 16 52 None
TE Options Chain 4.60 Call 6.00 9/18 No 0.05 0.10 0.08 +0.02 +33.34% 15,142 14,452 1.14 0.15 3 15 None
VALE Options Chain 15.27 Put 13.00 12/18 No 0.30 0.35 0.28 -0.02 -6.67% 15,082 52,923 0.38 -0.18 9 54 None
TSLA Options Chain 354.08 Put 350.00 9/11 No 5.15 5.25 5.25 +3.43 +188.47% 15,075 6,066 0.36 -0.40 8 58 None
CCJ Options Chain 100.62 Call 110.00 9/18 No 0.73 0.85 0.73 -0.12 -14.12% 15,055 21,875 0.45 0.19 12 56 None
QXO Options Chain 13.35 Put 11.00 10/16 No 0.15 0.30 0.20 0.00 0.00% 15,015 8,279 0.61 -0.14 3 17 None
IREN Options Chain 41.33 Put 40.00 1/15 No 6.65 6.95 6.83 -0.57 -7.71% 14,812 21,283 0.92 -0.31 7 43 None
GE Options Chain 333.93 Put 300.00 1/15 Yes 10.30 10.80 10.55 -0.75 -6.64% 14,718 862 0.34 -0.23 11 64 None
TSLA Options Chain 354.08 Call 370.00 9/09 No 1.08 1.10 1.09 -10.87 -90.89% 14,702 1,424 0.36 0.14 8 58 None
GE Options Chain 333.93 Put 340.00 12/18 Yes 22.30 24.55 23.75 -2.05 -7.95% 14,618 14,744 0.32 -0.46 11 64 None
AAPL Options Chain 327.70 Put 235.00 9/09 No 0.00 0.22 0.01 % 14,615 0 0.88 0.00 8 61 None
AAPL Options Chain 327.70 Call 320.00 9/11 No 4.75 4.90 4.83 -5.77 -54.44% 14,512 4,112 0.27 0.51 8 61 None
AAPL Options Chain 327.70 Call 320.00 9/09 No 3.80 3.90 3.74 -6.26 -62.60% 14,431 6,926 0.25 0.51 8 61 None
TSLA Options Chain 354.08 Call 390.00 9/09 No 0.30 0.32 0.32 -3.28 -91.12% 14,404 5,331 0.47 0.06 8 58 None
RKT Options Chain 14.20 Call 15.00 9/11 No 0.10 0.12 0.11 -0.07 -38.89% 14,316 7,541 0.52 0.18 6 55 None
SBET Options Chain 8.68 Call 7.50 9/18 No 1.11 1.40 1.25 +0.37 +42.05% 14,252 39 1.00 0.87 7 28 None
EQT Options Chain 55.61 Put 50.00 10/16 No 0.21 0.46 0.45 +0.15 +50.00% 14,095 666 0.28 -0.15 15 69 None
AI Options Chain 10.91 Call 12.00 9/11 No 0.03 0.04 0.04 -0.05 -55.56% 14,073 1,165 0.69 0.06 7 25 None
PFE Options Chain 28.74 Call 28.50 9/11 No 0.27 0.29 0.29 -0.20 -40.82% 14,012 1,445 0.18 0.49 8 58 None
NVDA Options Chain 229.62 Call 245.00 9/18 No 1.24 1.31 1.28 +0.16 +14.29% 13,915 37,352 0.32 0.17 13 58 None
MSTR Options Chain 143.50 Put 70.00 9/11 No 0.01 0.02 0.01 -0.02 -66.67% 13,849 3,685 1.80 0.00 4 53 None
NVDA Options Chain 229.62 Call 260.00 9/18 No 0.25 0.28 0.26 +0.04 +18.19% 13,615 28,727 0.35 0.03 13 58 None
NVDA Options Chain 229.62 Call 250.00 10/16 No 3.95 4.00 4.00 +0.49 +13.96% 13,586 69,150 0.34 0.26 13 58 None
SPCX Options Chain 150.12 Call 155.00 9/11 No 1.40 1.42 1.41 -1.04 -42.45% 13,586 5,590 0.47 0.25 5 35 None
NVDA Options Chain 229.62 Call 242.50 9/09 No 0.19 0.22 0.21 -0.01 -4.55% 13,512 1,767 0.28 0.06 13 58 None
MSTR Options Chain 143.50 Call 145.00 9/11 No 4.60 4.75 4.75 -1.95 -29.11% 13,460 17,546 0.72 0.46 4 53 None
AAPL Options Chain 327.70 Call 335.00 9/11 No 0.69 0.73 0.70 -1.69 -70.72% 13,445 10,892 0.27 0.12 8 61 None
PATH Options Chain 16.81 Put 18.50 9/18 Yes 3.15 3.45 3.25 +1.45 +80.56% 13,058 16,109 1.32 -0.91 12 41 None
NFLX Options Chain 82.23 Call 84.00 9/11 No 0.11 0.12 0.12 -0.75 -86.21% 12,965 4,022 0.34 0.06 9 63 None
NFLX Options Chain 82.23 Call 83.00 9/11 No 0.16 0.18 0.16 -1.12 -87.50% 12,963 3,068 0.32 0.10 9 63 None
NVDA Options Chain 229.62 Put 225.00 9/11 No 1.80 1.92 1.88 -0.84 -30.89% 12,960 6,458 0.32 -0.29 13 58 None
CIFR Options Chain 17.31 Put 17.00 9/11 No 0.51 0.57 0.51 -0.28 -35.45% 12,823 1,338 0.90 -0.34 5 39 None
PYPL Options Chain 56.65 Call 60.00 9/11 No 0.15 0.19 0.18 -0.16 -47.06% 12,798 11,611 0.48 0.08 14 60 None
INTC Options Chain 91.48 Call 100.00 9/09 No 0.81 0.83 0.83 +0.51 +159.38% 12,695 3,025 0.51 0.25 5 54 None
SPCX Options Chain 150.12 Put 145.00 9/11 No 2.42 2.45 2.43 +0.03 +1.25% 12,509 4,205 0.46 -0.36 5 35 None
MSTR Options Chain 143.50 Call 144.00 9/11 No 5.00 5.15 5.10 -2.24 -30.52% 12,475 5,143 0.71 0.49 4 53 None
TSLA Options Chain 354.08 Put 357.50 9/09 No 7.25 7.35 7.30 +5.31 +266.84% 12,469 452 0.32 -0.61 8 58 None
NIO Options Chain 3.84 Call 4.00 9/18 No 0.06 0.07 0.07 -0.03 -30.00% 12,344 43,311 0.47 0.30 9 -11 None
OKLO Options Chain 39.94 Call 45.00 10/16 No 2.85 2.87 2.87 +0.68 +31.05% 12,243 53,353 0.76 0.42 3 20 None
CIFR Options Chain 17.31 Put 18.00 9/11 No 0.99 1.27 1.05 -0.25 -19.24% 12,237 434 1.01 -0.52 5 39 None
NKE Options Chain 38.52 Call 38.00 9/11 No 0.76 0.82 0.81 -0.39 -32.50% 12,235 855 0.26 0.63 14 59 None
INTC Options Chain 91.48 Call 95.00 9/18 No 4.80 4.95 4.90 +2.00 +68.97% 12,137 45,227 0.60 0.55 5 54 None
MU Options Chain 953.64 Call 1,050.00 9/09 No 9.60 10.50 10.17 +7.74 +318.52% 12,115 971 0.48 0.28 16 75 None
AAPL Options Chain 327.70 Call 330.00 9/18 No 2.70 2.79 2.69 -3.41 -55.91% 11,977 29,034 0.25 0.29 8 61 None
GPRO Options Chain 1.45 Call 3.00 9/18 No 0.10 0.15 0.12 +0.07 +140.00% 11,886 14,365 3.17 0.12 8 17 None
CIFR Options Chain 17.31 Call 18.00 9/11 No 0.80 0.90 0.82 +0.15 +22.39% 11,835 3,076 0.99 0.48 5 39 None
NVDA Options Chain 229.62 Put 230.00 10/16 No 10.00 10.20 10.10 -0.85 -7.77% 11,830 6,669 0.34 -0.46 13 58 None
AAPL Options Chain 327.70 Call 322.50 9/11 No 3.55 3.75 3.65 -5.05 -58.05% 11,806 654 0.26 0.43 8 61 None
NVDA Options Chain 229.62 Call 257.50 9/11 No 0.10 0.11 0.11 +0.04 +57.15% 11,795 600 0.40 0.00 13 58 None
NVDA Options Chain 229.62 Put 60.00 9/18 No 0.00 0.02 0.01 0.00 0.00% 11,775 2,425 2.18 0.00 13 58 None
TSLA Options Chain 354.08 Call 357.50 9/11 No 5.60 5.70 5.65 -16.70 -74.72% 11,758 793 0.37 0.42 8 58 None
TSLA Options Chain 354.08 Put 345.00 9/09 No 1.86 1.90 1.88 +1.16 +161.12% 11,703 1,509 0.32 -0.25 8 58 None
AMC Options Chain 2.55 Call 2.50 10/23 Yes 0.36 0.45 0.40 0.00 0.00% 11,670 34 0.85 0.64 7 30 None
WULF Options Chain 16.51 Call 17.50 9/11 No 0.32 0.38 0.33 +0.05 +17.86% 11,618 602 0.78 0.31 2 38 None
PCG Options Chain 13.94 Call 17.00 12/18 Yes 0.94 1.11 0.99 +0.16 +19.28% 11,605 30,354 0.63 0.37 9 49 None
SMCI Options Chain 37.84 Call 44.50 9/11 No 0.25 0.28 0.26 +0.13 +100.00% 11,604 82 0.72 0.13 19 57 None
SOFI Options Chain 18.44 Call 18.50 10/02 No 0.84 0.86 0.86 -0.16 -15.69% 11,580 2,119 0.47 0.49 10 50 None
AMZN Options Chain 259.25 Call 270.00 9/11 No 0.66 0.70 0.67 -0.26 -27.96% 11,518 7,908 0.28 0.14 12 68 None
AMZN Options Chain 259.25 Call 260.00 9/09 No 1.96 2.15 2.03 -0.71 -25.92% 11,487 2,735 0.22 0.41 12 68 None
CLYM Options Chain 14.30 Put 15.00 9/18 No 0.85 1.75 1.02 -0.75 -42.38% 11,478 13,185 0.97 -0.41 3 17 None
MU Options Chain 953.64 Call 1,100.00 9/11 No 7.10 7.50 7.40 +5.42 +273.74% 11,354 1,593 0.58 0.16 16 75 None
PYPL Options Chain 56.65 Call 60.00 9/18 No 0.23 0.31 0.29 -0.19 -39.59% 11,326 13,529 0.39 0.13 14 60 None
NVDA Options Chain 229.62 Call 240.00 10/16 No 6.80 6.90 6.85 +0.70 +11.39% 11,308 45,266 0.34 0.38 13 58 None
NVDA Options Chain 229.62 Call 227.50 9/11 No 5.30 5.55 5.35 +0.60 +12.64% 11,307 22,216 0.31 0.62 13 58 None
NFLX Options Chain 82.23 Call 79.00 9/11 No 0.96 0.99 0.99 -3.01 -75.25% 11,173 701 0.29 0.43 9 63 None
TSLA Options Chain 354.08 Put 350.00 9/18 No 8.40 8.50 8.50 +4.72 +124.87% 11,042 13,260 0.38 -0.42 8 58 None
RUN Options Chain 8.94 Call 10.00 10/16 No 0.45 0.48 0.45 0.00 0.00% 10,991 31,986 0.71 0.34 14 54 None
SOFI Options Chain 18.44 Call 18.50 9/11 No 0.31 0.32 0.31 -0.18 -36.74% 10,914 7,301 0.43 0.41 10 50 None
NVDA Options Chain 229.62 Put 222.50 9/11 No 1.21 1.29 1.29 -0.64 -33.17% 10,800 2,515 0.32 -0.21 13 58 None
TSLA Options Chain 354.08 Call 400.00 9/18 No 1.26 1.27 1.25 -4.45 -78.07% 10,727 21,792 0.45 0.13 8 58 None
XOM Options Chain 159.47 Call 175.00 9/11 No 0.05 0.11 0.06 -0.06 -50.00% 10,677 10,949 0.34 0.01 11 66 None
MU Options Chain 953.64 Call 1,000.00 9/11 No 38.40 40.30 40.00 +25.65 +178.75% 10,647 4,081 0.55 0.59 16 75 None
BMNR Options Chain 26.18 Call 20.00 9/18 No 4.80 5.20 5.05 -1.52 -23.14% 10,580 11,142 0.98 0.93 11 32 None
AMZN Options Chain 259.25 Call 262.50 9/11 No 2.19 2.36 2.17 -0.54 -19.93% 10,574 1,775 0.27 0.35 12 68 None
TSLA Options Chain 354.08 Call 365.00 9/11 No 3.20 3.25 3.22 -13.68 -80.95% 10,566 1,872 0.38 0.28 8 58 None
CMG Options Chain 37.63 Call 40.00 9/18 No 0.12 0.15 0.14 -0.11 -44.00% 10,498 35,945 0.33 0.10 9 49 None
CMG Options Chain 37.63 Call 38.50 9/18 No 0.31 0.40 0.40 -0.20 -33.34% 10,478 2,095 0.32 0.25 9 49 None
NVDA Options Chain 229.62 Call 240.00 9/25 No 3.35 3.50 3.40 +0.36 +11.85% 10,467 7,518 0.32 0.31 13 58 None
PYPL Options Chain 56.65 Call 65.00 9/18 No 0.05 0.09 0.08 -0.06 -42.86% 10,425 23,599 0.46 0.02 14 60 None
PURR Options Chain 13.07 Put 13.00 10/16 No 1.85 2.20 2.00 +0.13 +6.96% 10,286 16,140 0.99 -0.49 3 17 None
AMD Options Chain 455.09 Call 500.00 9/11 No 4.45 4.60 4.56 +3.08 +208.11% 10,258 2,733 0.47 0.25 11 62 None
FRMI Options Chain 4.86 Call 10.00 1/15 No 0.50 0.60 0.55 +0.15 +37.50% 10,242 70,816 1.25 0.28 3 15 None
DVN Options Chain 48.81 Call 50.00 11/20 No 2.30 2.38 2.31 -0.26 -10.12% 10,231 2,303 0.36 0.44 13 64 None
AAPL Options Chain 327.70 Call 350.00 9/11 No 0.12 0.13 0.13 -0.20 -60.61% 10,224 4,627 0.32 0.02 8 61 None
AMZN Options Chain 259.25 Call 265.00 9/09 No 0.66 0.70 0.69 -0.46 -40.00% 10,189 2,278 0.23 0.18 12 68 None
PLTR Options Chain 182.43 Put 170.00 9/11 No 2.16 2.26 2.23 +1.17 +110.38% 10,183 3,576 0.42 -0.32 11 52 None
MOS Options Chain 25.52 Put 24.00 9/11 No 0.10 0.15 0.13 -0.08 -38.10% 10,178 285 0.44 -0.02 11 58 None
TSLA Options Chain 354.08 Call 380.00 9/11 No 1.02 1.03 1.02 -7.53 -88.07% 10,165 5,451 0.41 0.13 8 58 None
DHT Options Chain 20.05 Call 23.00 10/16 No 0.40 0.50 0.48 +0.18 +60.00% 10,163 561 0.41 0.26 17 61 None
RARE Options Chain 15.30 Put 15.00 10/16 No 0.85 1.10 1.05 -0.35 -25.00% 10,156 16,762 0.56 -0.42 6 36 None
MSTR Options Chain 143.50 Put 80.00 9/11 No 0.02 0.03 0.03 -0.02 -40.00% 10,121 22,554 1.56 0.00 4 53 None
BMEA Options Chain 1.90 Call 2.50 1/15 No 0.35 0.45 0.40 +0.15 +60.00% 10,058 5,763 1.12 0.49 12 26 None
TSLA Options Chain 354.08 Put 340.00 9/18 No 4.65 4.70 4.70 +2.50 +113.64% 10,041 20,654 0.38 -0.27 8 58 None
DOW Options Chain 30.40 Put 27.50 9/18 No 0.22 0.29 0.25 +0.13 +108.34% 10,010 10,687 0.43 -0.17 8 56 None
TSLA Options Chain 354.08 Put 200.00 9/18 No 0.03 0.07 0.07 0.00 0.00% 10,008 18,445 1.06 0.00 8 58 None
SKHY Options Chain 162.62 Call 195.00 9/11 No 1.26 1.35 1.32 +1.13 +594.74% 10,002 214 0.66 0.16 3 22 None
AMD Options Chain 455.09 Put 105.00 9/11 No 0.00 0.01 0.01 0.00 0.00% 10,000 8 0.00 0.00 11 62 None
XPEV Options Chain 10.95 Call 13.00 10/16 No 0.15 0.18 0.18 -0.03 -14.29% 9,912 26,870 0.49 0.19 12 39 None
NVDA Options Chain 229.62 Call 250.00 10/02 No 2.20 2.30 2.23 +0.28 +14.36% 9,902 28,489 0.33 0.21 13 58 None
CLSK Options Chain 12.54 Call 13.50 9/11 No 0.22 0.25 0.22 -0.04 -15.39% 9,751 3,339 0.75 0.25 10 40 None
NVDA Options Chain 229.62 Call 255.00 9/11 No 0.12 0.13 0.13 +0.05 +62.50% 9,701 5,049 0.38 0.01 13 58 None
TSLA Options Chain 354.08 Put 340.00 9/09 No 0.94 0.96 0.96 +0.46 +92.00% 9,662 1,128 0.32 -0.15 8 58 None
SMCI Options Chain 37.84 Call 43.00 9/11 No 0.44 0.48 0.49 +0.27 +122.73% 9,639 761 0.71 0.21 19 57 None
RKT Options Chain 14.20 Call 14.00 9/18 No 0.59 0.64 0.61 -0.14 -18.67% 9,635 12,081 0.53 0.54 6 55 None
TSLA Options Chain 354.08 Put 347.50 9/09 No 2.56 2.60 2.59 +1.71 +194.32% 9,634 752 0.32 -0.31 8 58 None
HOOD Options Chain 123.98 Call 125.00 9/11 No 2.79 2.88 2.84 -2.06 -42.05% 9,596 6,111 0.61 0.40 11 54 None
AAPL Options Chain 327.70 Put 230.00 9/09 No 0.00 0.22 0.01 % 9,552 0 0.94 0.00 8 61 None
ORCL Options Chain 154.30 Call 177.50 9/11 Yes 3.45 3.60 3.50 +1.18 +50.87% 9,544 717 1.12 0.26 7 60 None
OXY Options Chain 60.62 Call 62.00 9/11 No 0.20 0.26 0.36 -0.06 -14.29% 9,532 736 0.28 0.18 12 70 None
NFLX Options Chain 82.23 Call 85.00 9/11 No 0.07 0.08 0.08 -0.50 -86.21% 9,497 6,866 0.35 0.04 9 63 None
TSLA Options Chain 354.08 Call 380.00 9/09 No 0.51 0.52 0.52 -6.29 -92.37% 9,477 2,633 0.41 0.09 8 58 None
AMZN Options Chain 259.25 Call 245.00 9/09 No 13.00 14.15 14.02 -0.04 -0.29% 9,457 93 0.39 0.97 12 68 None
NFLX Options Chain 82.23 Call 82.00 9/11 No 0.26 0.27 0.26 -1.54 -85.56% 9,435 2,970 0.31 0.15 9 63 None
PLTR Options Chain 182.43 Call 180.00 9/11 No 1.86 1.89 1.85 -4.52 -70.96% 9,416 1,728 0.41 0.29 11 52 None
NVDA Options Chain 229.62 Put 227.50 9/11 No 2.67 2.75 2.69 -1.06 -28.27% 9,415 5,118 0.31 -0.38 13 58 None
AAPL Options Chain 327.70 Put 310.00 9/09 No 0.78 0.81 0.81 +0.52 +179.31% 9,407 1,233 0.27 -0.16 8 61 None
TSLA Options Chain 354.08 Call 375.00 9/11 No 1.45 1.48 1.47 -9.46 -86.56% 9,374 2,580 0.39 0.17 8 58 None
AAPL Options Chain 327.70 Call 332.50 9/09 No 0.55 0.56 0.56 -1.75 -75.76% 9,341 4,703 0.27 0.12 8 61 None
KEEL Options Chain 3.35 Call 3.50 9/18 No 0.19 0.24 0.24 +0.03 +14.29% 9,287 4,675 0.86 0.51 5 34 None
AMD Options Chain 455.09 Call 480.00 9/09 No 7.65 7.90 7.90 +5.69 +257.47% 9,267 411 0.40 0.46 11 62 None
OXY Options Chain 60.62 Call 61.00 9/11 No 0.45 0.50 0.48 -0.26 -35.14% 9,235 547 0.28 0.32 12 70 None
MSTR Options Chain 143.50 Call 152.50 9/11 No 2.47 2.65 2.55 -1.55 -37.81% 9,223 13,965 0.77 0.29 4 53 None
CIFR Options Chain 17.31 Call 18.50 9/11 No 0.62 0.66 0.64 +0.11 +20.76% 9,178 938 0.97 0.40 5 39 None
NVDA Options Chain 229.62 Call 247.50 9/11 No 0.24 0.27 0.25 0.00 0.00% 9,171 1,459 0.33 0.04 13 58 None
AMZN Options Chain 259.25 Call 260.00 9/11 No 3.15 3.25 3.16 -0.64 -16.85% 9,168 5,195 0.27 0.45 12 68 None
IREN Options Chain 41.33 Call 50.00 9/11 No 0.45 0.49 0.46 +0.31 +206.67% 9,156 2,539 0.82 0.18 7 43 None
BAC Options Chain 63.04 Call 63.00 9/11 No 0.46 0.51 0.47 -0.14 -22.96% 9,130 6,092 0.18 0.43 9 65 None
LULU Options Chain 99.64 Put 100.00 9/11 Yes 1.92 2.01 1.97 +1.54 +358.14% 9,072 1,427 0.43 -0.43 13 52 None
KR Options Chain 58.55 Call 60.00 9/11 Yes 0.94 1.19 1.12 -0.13 -10.40% 9,036 439 0.50 0.39 10 55 None
NVDA Options Chain 229.62 Call 235.00 10/02 No 6.40 6.60 6.48 +0.68 +11.73% 9,035 3,810 0.33 0.43 13 58 None
IONQ Options Chain 39.38 Put 25.00 9/18 No 0.00 0.04 0.03 0.00 0.00% 9,006 15,755 1.09 0.00 7 44 None
GPRO Options Chain 1.45 Call 1.00 9/18 No 0.65 0.70 0.69 +0.29 +72.50% 8,999 19,348 2.99 0.93 8 17 None
MU Options Chain 953.64 Call 1,100.00 9/09 No 2.66 2.87 2.75 +1.97 +252.57% 8,998 432 0.52 0.09 16 75 None
IREN Options Chain 41.33 Call 45.00 9/11 No 1.74 1.77 1.75 +1.06 +153.63% 8,993 4,143 0.76 0.50 7 43 None
AAPL Options Chain 327.70 Call 340.00 9/11 No 0.37 0.39 0.36 -0.91 -71.66% 8,909 8,568 0.29 0.07 8 61 None
KR Options Chain 58.55 Call 61.00 9/11 Yes 0.75 0.83 0.78 -0.15 -16.13% 8,896 452 0.51 0.30 10 55 None
MU Options Chain 953.64 Call 1,050.00 9/11 No 17.30 18.00 18.00 +12.57 +231.50% 8,890 1,897 0.56 0.34 16 75 None
NVDA Options Chain 229.62 Put 222.50 9/09 No 0.55 0.59 0.59 -0.51 -46.37% 8,883 2,396 0.28 -0.15 13 58 None
AAPL Options Chain 327.70 Call 327.50 9/09 No 1.22 1.30 1.21 -3.29 -73.12% 8,862 1,203 0.26 0.22 8 61 None
NFLX Options Chain 82.23 Call 85.00 9/18 No 0.29 0.30 0.29 -0.83 -74.11% 8,829 28,702 0.34 0.11 9 63 None
NVDA Options Chain 229.62 Call 275.00 9/25 No 0.18 0.22 0.21 +0.04 +23.53% 8,784 4,455 0.37 0.03 13 58 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
AAPL Options Chain 327.70 Call 327.50 9/11 No 1.93 2.01 1.95 -3.55 -64.55% 8,770 1,776 0.27 0.28 8 61 None
SMCI Options Chain 37.84 Call 40.00 9/18 No 1.98 2.02 1.98 +0.72 +57.15% 8,741 26,370 0.70 0.50 19 57 None
INTC Options Chain 91.48 Call 105.00 9/11 No 0.65 0.68 0.68 +0.39 +134.49% 8,735 2,472 0.63 0.15 5 54 None
IR Options Chain 75.66 Call 95.00 1/15 No 0.90 1.15 1.05 +0.07 +7.15% 8,733 9,333 0.30 0.13 8 54 None
INTC Options Chain 91.48 Call 101.00 9/11 No 1.25 1.41 1.33 +0.75 +129.31% 8,719 462 0.61 0.28 5 54 None
IREN Options Chain 41.33 Call 50.00 9/18 No 1.16 1.18 1.17 +0.66 +129.42% 8,680 27,770 0.84 0.29 7 43 None
PL Options Chain 18.12 Call 20.00 10/16 Yes 1.00 1.10 1.05 -1.10 -51.17% 8,680 319 0.71 0.39 2 39 None
AAPL Options Chain 327.70 Put 320.00 9/09 No 3.75 3.85 3.85 +2.52 +189.48% 8,621 2,721 0.26 -0.49 8 61 None
TSLA Options Chain 354.08 Call 370.00 9/18 No 5.00 5.10 5.07 -12.23 -70.70% 8,568 10,525 0.40 0.30 8 58 None
INTC Options Chain 91.48 Call 95.00 9/09 No 2.52 2.59 2.57 +1.46 +131.54% 8,564 1,591 0.48 0.57 5 54 None
IREN Options Chain 41.33 Call 46.50 9/11 No 1.16 1.26 1.20 +0.82 +215.79% 8,560 464 0.78 0.38 7 43 None
MU Options Chain 953.64 Call 1,000.00 9/18 No 52.95 55.00 53.94 +27.94 +107.47% 8,533 10,823 0.57 0.58 16 75 None
SOFI Options Chain 18.44 Put 18.00 9/11 No 0.31 0.32 0.31 +0.03 +10.72% 8,532 4,135 0.42 -0.40 10 50 None
NVDA Options Chain 229.62 Put 232.50 9/11 No 4.95 5.45 5.16 -1.34 -20.62% 8,519 453 0.30 -0.59 13 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
NVDA Options Chain 229.62 Call 235.00 9/25 No 5.05 5.25 5.15 +0.55 +11.96% 8,507 6,347 0.32 0.41 13 58 None
MARA Options Chain 11.50 Call 11.00 9/11 No 0.62 0.67 0.65 -0.23 -26.14% 8,414 6,874 0.86 0.60 3 40 None
NVDA Options Chain 229.62 Call 250.00 9/09 No 0.06 0.08 0.08 +0.02 +33.34% 8,378 14,598 0.34 0.02 13 58 None
TSLA Options Chain 354.08 Put 320.00 9/18 No 1.18 1.21 1.19 +0.39 +48.75% 8,376 12,606 0.40 -0.11 8 58 None
AAPL Options Chain 327.70 Call 350.00 10/16 No 2.05 2.17 2.07 -1.55 -42.82% 8,350 14,792 0.24 0.16 8 61 None
MSTR Options Chain 143.50 Call 143.00 9/11 No 5.45 5.60 5.45 -2.10 -27.82% 8,349 7,766 0.71 0.52 4 53 None
COIN Options Chain 191.50 Call 187.50 9/11 No 4.70 5.00 4.75 -5.70 -54.55% 8,258 5,058 0.60 0.44 7 55 None
CIFR Options Chain 17.31 Call 24.00 9/18 No 0.10 0.25 0.12 +0.02 +20.00% 8,223 28,364 1.11 0.08 5 39 None
NBIS Options Chain 209.65 Put 10.00 1/15 No 0.01 0.16 0.03 +0.01 +50.00% 8,219 32,227 2.04 0.00 3 22 None
GOOGL Options Chain 342.92 Call 342.50 9/11 No 2.90 3.05 2.94 -2.16 -42.36% 8,187 596 0.25 0.38 15 73 None
AMZN Options Chain 259.25 Call 255.00 9/11 No 5.85 6.00 5.87 -0.63 -9.70% 8,142 3,092 0.27 0.66 12 68 None
NOK Options Chain 9.72 Call 11.00 9/18 No 0.12 0.14 0.13 +0.03 +30.00% 8,100 85,126 0.55 0.22 11 46 None
CIFR Options Chain 17.31 Put 16.00 9/18 No 0.46 0.54 0.50 -0.15 -23.08% 8,055 8,015 0.89 -0.25 5 39 None
TSLA Options Chain 354.08 Call 350.00 9/11 No 9.30 9.40 9.35 -19.45 -67.54% 8,043 2,909 0.37 0.60 8 58 None
GOOGL Options Chain 342.92 Call 350.00 9/18 No 2.95 3.05 3.00 -1.40 -31.82% 8,043 15,610 0.27 0.28 15 73 None
INTC Options Chain 91.48 Call 101.00 9/09 No 0.63 0.67 0.64 +0.38 +146.16% 8,028 331 0.52 0.20 5 54 None
ORCL Options Chain 154.30 Call 200.00 9/18 Yes 1.54 1.58 1.56 +0.55 +54.46% 8,014 36,898 0.93 0.12 7 60 None
NVDA Options Chain 229.62 Put 185.00 9/09 No 0.04 0.05 0.06 0.00 0.00% 8,009 272 0.77 0.00 13 58 None
HOOD Options Chain 123.98 Call 130.00 9/11 No 1.44 1.49 1.48 -1.52 -50.67% 8,006 5,630 0.62 0.24 11 54 None
GOOGL Options Chain 342.92 Put 160.00 9/11 No 0.00 0.21 0.01 % 8,000 0 1.70 0.00 15 73 None
TSLA Options Chain 354.08 Put 342.50 9/09 No 1.33 1.36 1.35 +0.74 +121.32% 7,999 275 0.32 -0.19 8 58 None
HPQ Options Chain 31.85 Call 35.00 1/15 No 2.75 3.20 2.65 +0.01 +0.38% 7,975 3,993 0.52 0.45 12 55 None
RKLB Options Chain 64.26 Call 70.00 9/11 No 0.39 0.44 0.42 -0.10 -19.24% 7,963 2,944 0.59 0.16 7 45 None
TSLA Options Chain 354.08 Put 360.00 9/11 No 10.50 10.65 10.55 +6.90 +189.05% 7,955 3,251 0.36 -0.63 8 58 None
NFLX Options Chain 82.23 Call 81.00 9/11 No 0.41 0.42 0.42 -1.96 -82.36% 7,951 1,929 0.30 0.23 9 63 None
NVDA Options Chain 229.62 Put 182.50 9/09 No 0.00 0.04 0.04 -0.02 -33.34% 7,920 80 0.80 0.00 13 58 None
DKNG Options Chain 24.22 Call 25.00 1/15 No 2.81 3.15 3.07 +0.02 +0.66% 7,881 13,182 0.55 0.54 6 44 None
PCG Options Chain 13.94 Call 14.00 1/15 Yes 1.96 2.43 2.16 +0.31 +16.76% 7,861 3,510 0.60 0.60 9 49 None
IREN Options Chain 41.33 Call 45.00 9/18 No 2.70 2.75 2.75 +1.35 +96.43% 7,856 13,514 0.81 0.52 7 43 None
GPRO Options Chain 1.45 Call 4.00 1/15 No 0.15 0.30 0.22 +0.08 +57.15% 7,851 1,078 1.56 0.27 8 17 None
SPCX Options Chain 150.12 Put 150.00 9/11 No 4.80 4.95 4.90 +0.35 +7.70% 7,826 3,107 0.47 -0.57 5 35 None
CIFR Options Chain 17.31 Call 20.00 9/18 No 0.56 0.60 0.58 +0.09 +18.37% 7,800 49,115 0.98 0.29 5 39 None
GTM Options Chain 4.12 Put 3.50 9/18 No 0.00 0.15 0.10 % 7,800 0 1.32 -0.06 3 15 None
IEP Options Chain 6.94 Call 13.00 10/16 No 0.00 0.10 0.05 % 7,762 0 1.21 0.00 9 26 None
SPCX Options Chain 150.12 Call 160.00 9/18 No 1.84 1.90 1.86 -0.74 -28.47% 7,744 25,771 0.50 0.23 5 35 None
MSTR Options Chain 143.50 Call 150.00 9/18 No 5.45 5.65 5.55 -1.65 -22.92% 7,743 12,452 0.75 0.41 4 53 None
SPCX Options Chain 150.12 Call 200.00 1/15 No 5.75 5.90 5.80 -0.50 -7.94% 7,686 30,275 0.54 0.24 5 35 None
PLTR Options Chain 182.43 Call 175.00 9/11 No 3.65 3.75 3.69 -5.95 -61.73% 7,678 5,060 0.42 0.49 11 52 None
MARA Options Chain 11.50 Call 12.50 9/11 No 0.14 0.15 0.15 -0.11 -42.31% 7,671 3,817 0.87 0.18 3 40 None
BILI Options Chain 15.53 Put 16.00 9/18 No 0.89 1.14 1.07 +0.28 +35.45% 7,648 8,306 0.50 -0.67 17 7 None
VZ Options Chain 50.14 Put 49.00 9/11 No 0.14 0.17 0.16 +0.06 +60.00% 7,634 453 0.20 -0.20 7 65 None
WOLF Options Chain 28.35 Call 32.50 10/16 No 2.30 2.45 2.38 +0.63 +36.00% 7,630 37 1.00 0.41 9 36 None
NOK Options Chain 9.72 Call 10.50 9/11 No 0.11 0.12 0.12 +0.02 +20.00% 7,614 7,483 0.50 0.29 11 46 None
PINS Options Chain 20.84 Call 20.50 9/11 No 0.48 0.51 0.48 -0.17 -26.16% 7,614 29 0.46 0.50 6 41 None
AAOI Options Chain 100.67 Call 110.00 9/11 No 2.70 3.00 2.85 +1.10 +62.86% 7,604 633 0.81 0.37 8 44 None
T Options Chain 25.68 Put 24.00 9/18 No 0.03 0.05 0.04 0.00 0.00% 7,582 8,531 0.25 -0.09 13 67 None
AMZN Options Chain 259.25 Put 265.00 9/09 No 6.00 7.40 7.32 +0.52 +7.65% 7,579 464 0.23 -0.82 12 68 None
AMZN Options Chain 259.25 Call 247.50 9/09 No 10.60 11.70 11.63 +0.07 +0.61% 7,577 127 0.35 0.94 12 68 None
WMB Options Chain 74.00 Put 67.00 10/23 No 0.25 1.00 0.80 % 7,566 0 0.27 -0.13 10 69 None
IREN Options Chain 41.33 Call 50.00 10/16 No 3.35 3.40 3.38 +1.39 +69.85% 7,543 8,126 0.87 0.41 7 43 None
TSLA Options Chain 354.08 Call 397.50 9/09 No 0.25 0.26 0.26 -1.99 -88.45% 7,527 282 0.53 0.04 8 58 None
TSM Options Chain 428.91 Call 380.00 11/20 Yes 58.30 61.00 60.50 +10.05 +19.93% 7,518 9,989 0.37 0.81 20 61
Dividend Stock List
MU Options Chain 953.64 Put 550.00 9/11 No 0.00 0.05 0.04 +0.02 +100.00% 7,503 368 1.46 0.00 16 75 None
PLTR Options Chain 182.43 Put 175.00 9/11 No 4.25 4.35 4.33 +2.24 +107.18% 7,494 2,919 0.42 -0.51 11 52 None
LULU Options Chain 99.64 Put 85.00 10/16 Yes 0.69 0.75 0.71 +0.53 +294.45% 7,486 20 0.43 -0.10 13 52 None
HOOD Options Chain 123.98 Call 140.00 9/18 No 1.22 1.28 1.28 -0.95 -42.61% 7,451 8,354 0.66 0.16 11 54 None
TSLA Options Chain 354.08 Call 375.00 9/09 No 0.71 0.72 0.72 -8.48 -92.18% 7,407 1,237 0.38 0.11 8 58 None
NVDA Options Chain 229.62 Call 250.00 10/09 No 3.00 3.10 3.05 +0.34 +12.55% 7,344 3,795 0.33 0.23 13 58 None
BE Options Chain 235.55 Call 280.00 9/11 No 6.25 6.35 6.29 +3.97 +171.13% 7,329 995 1.11 0.28 5 54 None
NVDA Options Chain 229.62 Call 235.00 10/16 No 8.75 9.00 8.85 +0.85 +10.63% 7,315 22,801 0.34 0.46 13 58 None
NVDA Options Chain 229.62 Call 270.00 10/16 No 1.20 1.29 1.23 +0.21 +20.59% 7,305 19,430 0.34 0.12 13 58 None
SMCI Options Chain 37.84 Call 45.00 9/11 No 0.21 0.24 0.22 +0.11 +100.00% 7,276 2,947 0.73 0.11 19 57 None
USAR Options Chain 17.70 Call 24.00 10/16 No 0.40 0.48 0.43 -0.02 -4.45% 7,220 113 0.86 0.18 3 18 None
AMD Options Chain 455.09 Call 475.00 9/09 No 9.95 10.45 10.17 +7.29 +253.13% 7,201 257 0.40 0.55 11 62 None
STM Options Chain 51.50 Call 53.00 9/11 No 0.90 1.05 1.00 +0.33 +49.26% 7,192 73 0.46 0.41 12 53 None
STM Options Chain 51.50 Call 55.00 9/11 No 0.30 0.45 0.38 +0.05 +15.16% 7,176 76 0.45 0.21 12 53 None
SOFI Options Chain 18.44 Call 20.00 9/18 No 0.17 0.18 0.17 -0.08 -32.00% 7,170 50,533 0.50 0.20 10 50 None
GOOGL Options Chain 342.92 Call 350.00 9/11 No 1.10 1.25 1.14 -1.18 -50.87% 7,158 2,094 0.25 0.18 15 73 None
WRBY Options Chain 23.40 Call 30.00 12/18 No 1.85 2.00 1.95 +0.25 +14.71% 7,153 12,138 0.71 0.37 13 44 None
AAPL Options Chain 327.70 Put 315.00 9/09 No 1.73 1.87 1.90 +1.30 +216.67% 7,146 1,801 0.26 -0.30 8 61 None
T Options Chain 25.68 Call 26.50 9/11 No 0.05 0.07 0.05 -0.14 -73.69% 7,142 2,664 0.20 0.15 13 67 None
NVDA Options Chain 229.62 Put 217.50 9/11 No 0.57 0.61 0.61 -0.34 -35.79% 7,135 7,964 0.34 -0.10 13 58 None
NIO Options Chain 3.84 Call 4.00 9/11 No 0.03 0.04 0.04 -0.02 -33.34% 7,134 7,208 0.49 0.23 9 -11 None
MU Options Chain 953.64 Call 1,100.00 9/18 No 17.70 19.00 18.40 +11.31 +159.52% 7,103 7,680 0.59 0.27 16 75 None
INTC Options Chain 91.48 Put 85.00 9/18 No 0.80 0.89 0.81 -0.69 -46.00% 7,090 27,060 0.59 -0.14 5 54 None
NVDA Options Chain 229.62 Call 247.50 9/09 No 0.10 0.11 0.09 0.00 0.00% 7,070 4,180 0.32 0.03 13 58 None
TSLA Options Chain 354.08 Call 367.50 9/11 No 2.62 2.66 2.64 -12.71 -82.81% 7,062 628 0.38 0.24 8 58 None
NVDA Options Chain 229.62 Call 220.00 9/18 No 12.35 12.65 12.53 +1.13 +9.92% 7,048 46,476 0.34 0.77 13 58 None
WULF Options Chain 16.51 Put 13.00 10/02 No 0.22 0.27 0.23 -0.07 -23.34% 7,045 7,257 0.82 -0.12 2 38 None
AMZN Options Chain 259.25 Call 240.00 9/09 No 17.90 18.95 18.52 +3.25 +21.29% 7,043 25 0.43 0.99 12 68 None
SPCX Options Chain 150.12 Call 150.00 9/18 No 4.70 4.80 4.71 -1.38 -22.66% 7,036 41,979 0.48 0.47 5 35 None
NVDA Options Chain 229.62 Call 280.00 9/25 No 0.14 0.16 0.15 +0.03 +25.00% 7,024 3,757 0.39 0.02 13 58 None
DPRO Options Chain 6.45 Call 6.00 10/16 No 0.90 0.95 0.93 -0.30 -24.39% 7,018 34,074 1.11 0.58 8 32 None
GTM Options Chain 4.12 Call 5.00 10/23 No 0.05 0.25 0.15 % 7,010 0 0.67 0.23 3 15 None
NVDA Options Chain 229.62 Put 110.00 9/11 No 0.00 0.01 0.01 -0.01 -50.00% 7,003 6,812 1.73 0.00 13 58 None
FRMI Options Chain 4.86 Put 4.00 10/09 No 0.10 0.20 0.15 -0.10 -40.00% 7,000 20 0.96 -0.17 3 15 None
NVDA Options Chain 229.62 Put 200.00 10/16 No 1.79 1.85 1.81 -0.23 -11.28% 6,990 42,774 0.38 -0.14 13 58 None
NVDA Options Chain 229.62 Call 235.00 9/16 No 3.05 3.30 3.15 +0.36 +12.91% 6,985 658 0.31 0.37 13 58 None
NVDA Options Chain 229.62 Call 232.50 9/18 No 4.70 4.85 4.77 +0.52 +12.24% 6,892 7,156 0.32 0.45 13 58 None
AMZN Options Chain 259.25 Call 252.50 9/09 No 6.50 7.90 6.45 -1.05 -14.00% 6,891 511 0.22 0.81 12 68 None
AMZN Options Chain 259.25 Call 250.00 9/09 No 8.65 9.25 8.99 -0.54 -5.67% 6,883 191 0.24 0.89 12 68 None
BAC Options Chain 63.04 Call 62.00 9/11 No 1.02 1.10 1.10 -0.06 -5.18% 6,876 3,071 0.19 0.68 9 65 None
GPRO Options Chain 1.45 Call 2.00 10/16 No 0.25 0.30 0.29 +0.12 +70.59% 6,876 22,772 1.64 0.50 8 17 None
TSLA Options Chain 354.08 Put 340.00 9/11 No 2.05 2.08 2.07 +1.17 +130.00% 6,854 3,639 0.36 -0.22 8 58 None
SPCX Options Chain 150.12 Call 157.50 9/11 No 0.95 0.98 0.97 -0.85 -46.71% 6,835 2,348 0.48 0.18 5 35 None
DHT Options Chain 20.05 Call 21.00 9/18 No 0.60 0.70 0.66 +0.31 +88.58% 6,817 17,109 0.45 0.49 17 61 None
TSLA Options Chain 354.08 Call 395.00 9/09 No 0.26 0.27 0.27 -2.36 -89.74% 6,810 1,873 0.51 0.04 8 58 None
TSLA Options Chain 354.08 Call 390.00 9/11 No 0.57 0.58 0.58 -4.57 -88.74% 6,809 7,560 0.45 0.09 8 58 None
CRWV Options Chain 84.38 Call 90.00 9/11 No 3.05 3.15 3.10 +1.76 +131.35% 6,761 3,712 0.68 0.49 3 21 None
TSLA Options Chain 354.08 Call 352.50 9/11 No 7.95 8.05 7.95 -18.80 -70.28% 6,744 712 0.37 0.54 8 58 None
GME Options Chain 19.28 Call 20.00 9/11 Yes 0.43 0.45 0.45 -0.11 -19.65% 6,729 8,450 0.72 0.36 10 39 None
NVDA Options Chain 229.62 Put 210.00 9/11 No 0.23 0.29 0.25 -0.12 -32.44% 6,688 11,280 0.40 -0.02 13 58 None
RKT Options Chain 14.20 Call 15.00 9/18 No 0.24 0.26 0.27 -0.04 -12.91% 6,675 35,597 0.54 0.29 6 55 None
PURR Options Chain 13.07 Call 12.50 9/11 No 0.45 0.65 0.62 -0.28 -31.12% 6,633 307 0.97 0.47 3 17 None
AMZN Options Chain 259.25 Call 262.50 9/09 No 1.16 1.32 1.21 -0.59 -32.78% 6,611 1,928 0.22 0.28 12 68 None
NVDA Options Chain 229.62 Put 105.00 9/11 No 0.00 0.01 0.01 0.00 0.00% 6,608 3,532 1.84 0.00 13 58 None
NVDA Options Chain 229.62 Put 235.00 10/02 No 10.55 10.90 10.65 -1.00 -8.59% 6,603 105 0.33 -0.57 13 58 None
NKE Options Chain 38.52 Put 50.00 9/18 No 11.25 12.75 11.50 +0.30 +2.68% 6,600 4,090 1.47 -1.00 14 59 None
PLTR Options Chain 182.43 Call 187.50 9/11 No 0.58 0.61 0.58 -2.42 -80.67% 6,595 5,531 0.43 0.12 11 52 None
GOOGL Options Chain 342.92 Call 340.00 9/11 No 3.85 4.05 4.00 -2.40 -37.50% 6,594 1,718 0.24 0.46 15 73 None
SPCX Options Chain 150.12 Put 80.00 9/11 No 0.00 0.01 0.01 0.00 0.00% 6,593 3,464 1.51 0.00 5 35 None
PLTR Options Chain 182.43 Call 185.00 9/11 No 0.85 0.90 0.88 -3.02 -77.44% 6,582 4,375 0.42 0.16 11 52 None
C Options Chain 138.14 Put 125.00 10/16 Yes 1.22 1.34 1.29 0.00 0.00% 6,577 8,938 0.31 -0.16 17 78 None
GME Options Chain 19.28 Call 20.00 9/18 Yes 0.55 0.60 0.59 -0.11 -15.72% 6,566 17,737 0.59 0.39 10 39 None
WBD Options Chain 28.32 Put 27.00 10/16 No 0.46 0.58 0.50 +0.01 +2.05% 6,562 132,070 0.28 -0.29 3 19 None
MSTR Options Chain 143.50 Call 148.00 9/11 No 3.60 3.75 3.75 -1.77 -32.07% 6,548 9,414 0.73 0.39 4 53 None
SMCI Options Chain 37.84 Call 65.00 11/20 No 0.88 1.04 0.95 +0.24 +33.81% 6,544 6,962 0.85 0.14 19 57 None
WPM Options Chain 154.98 Put 150.00 1/15 No 13.80 15.10 14.90 +0.57 +3.98% 6,527 20,063 0.49 -0.38 14 70 None
MU Options Chain 953.64 Put 950.00 9/09 No 3.05 3.30 3.10 -15.40 -83.25% 6,490 1,118 0.48 -0.12 16 75 None
TJX Options Chain 132.29 Put 125.00 10/23 No 0.00 1.45 1.16 +0.16 +16.00% 6,488 2 0.22 -0.21 12 55 None
AAPL Options Chain 327.70 Put 310.00 9/11 No 1.34 1.41 1.35 +0.81 +150.00% 6,486 3,365 0.28 -0.19 8 61 None
OSS Options Chain 9.72 Call 15.00 10/16 No 0.05 0.15 0.13 +0.01 +8.34% 6,478 10,805 0.79 0.10 12 30 None
NVDA Options Chain 229.62 Put 190.00 9/11 No 0.09 0.11 0.10 -0.01 -9.10% 6,463 6,373 0.64 0.00 13 58 None
AG Options Chain 21.39 Call 18.50 9/18 No 2.35 2.88 2.78 +0.20 +7.76% 6,451 51 0.83 0.86 14 49 None
IREN Options Chain 41.33 Call 47.00 9/11 No 1.02 1.09 1.09 +0.73 +202.78% 6,437 1,235 0.79 0.35 7 43 None
UWMC Options Chain 1.47 Call 2.00 11/20 No 0.05 0.10 0.08 -0.01 -11.12% 6,426 9,988 0.87 0.26 9 27 None
CLYM Options Chain 14.30 Put 17.50 9/18 No 2.00 3.50 2.32 -1.28 -35.56% 6,422 6,957 1.83 -0.73 3 17 None
NFLX Options Chain 82.23 Call 80.00 9/18 No 1.23 1.26 1.25 -2.45 -66.22% 6,407 22,816 0.31 0.39 9 63 None
OSS Options Chain 9.72 Call 12.50 11/20 No 0.70 1.00 0.76 +0.08 +11.77% 6,402 1,823 0.87 0.37 12 30 None
AMZN Options Chain 259.25 Call 275.00 9/11 No 0.30 0.37 0.28 -0.13 -31.71% 6,395 8,959 0.29 0.07 12 68 None
HPE Options Chain 53.59 Call 55.00 10/16 No 2.61 2.81 2.66 -1.24 -31.80% 6,365 3,102 0.55 0.42 8 52 None
PCG Options Chain 13.94 Call 25.00 12/18 Yes 0.19 0.32 0.24 +0.01 +4.35% 6,331 9,643 0.73 0.10 9 49 None
PLTR Options Chain 182.43 Put 160.00 9/18 No 1.31 1.41 1.40 +0.50 +55.56% 6,326 6,428 0.46 -0.16 11 52 None
SOFI Options Chain 18.44 Put 17.50 9/11 No 0.15 0.16 0.15 +0.01 +7.15% 6,322 4,017 0.43 -0.25 10 50 None
SPCX Options Chain 150.12 Call 155.00 9/18 No 2.97 3.05 3.00 -1.00 -25.00% 6,318 15,864 0.49 0.34 5 35 None
SPCX Options Chain 150.12 Put 148.00 9/11 No 3.75 3.80 3.80 +0.29 +8.27% 6,309 3,689 0.46 -0.48 5 35 None
TSLA Options Chain 354.08 Call 385.00 9/09 No 0.38 0.40 0.40 -4.65 -92.08% 6,305 5,343 0.44 0.07 8 58 None
MU Options Chain 953.64 Put 1,000.00 9/09 No 14.45 15.00 15.00 -35.10 -70.06% 6,301 51 0.46 -0.38 16 75 None
CRCL Options Chain 102.56 Put 63.00 9/11 No 0.01 0.06 0.03 +0.01 +50.00% 6,279 366 1.38 0.00 3 22 None
ORCL Options Chain 154.30 Call 170.00 9/11 Yes 5.10 5.30 5.30 +1.75 +49.30% 6,273 6,418 1.09 0.35 7 60 None
TSLA Options Chain 354.08 Call 367.50 9/09 No 1.37 1.40 1.39 -12.26 -89.82% 6,270 326 0.35 0.16 8 58 None
AAPL Options Chain 327.70 Call 335.00 9/09 No 0.35 0.38 0.36 -1.30 -78.32% 6,264 1,449 0.27 0.08 8 61 None
NFLX Options Chain 82.23 Put 79.00 9/11 No 1.62 1.68 1.64 +1.40 +583.34% 6,264 1,389 0.30 -0.57 9 63 None
NVDA Options Chain 229.62 Call 235.00 9/14 No 2.32 2.45 2.40 +0.30 +14.29% 6,253 4,208 0.29 0.34 13 58 None
MSTR Options Chain 143.50 Call 149.00 9/11 No 3.30 3.55 3.60 -1.53 -29.83% 6,238 7,563 0.75 0.36 4 53 None
WRBY Options Chain 23.40 Call 45.00 12/18 No 0.30 0.40 0.35 +0.05 +16.67% 6,233 15,884 0.74 0.09 13 44 None
AAPL Options Chain 327.70 Call 320.00 9/18 No 6.50 6.70 6.60 -5.40 -45.00% 6,224 28,567 0.25 0.52 8 61 None
ARM Options Chain 242.09 Call 270.00 9/11 No 2.76 2.90 2.82 +1.42 +101.43% 6,204 239 0.63 0.24 3 22 None
NVDA Options Chain 229.62 Put 230.00 9/18 No 5.55 5.70 5.62 -1.13 -16.75% 6,187 11,044 0.32 -0.48 13 58 None
LULU Options Chain 99.64 Call 105.00 9/11 Yes 0.82 0.87 0.83 -15.68 -94.98% 6,185 2 0.41 0.25 13 52 None
MSTR Options Chain 143.50 Call 147.00 9/11 No 3.90 4.10 4.00 -1.90 -32.21% 6,177 13,633 0.73 0.41 4 53 None
APLD Options Chain 25.91 Call 28.50 9/11 No 0.25 0.36 0.28 +0.05 +21.74% 6,171 553 0.70 0.21 3 19 None
GME Options Chain 19.28 Call 19.00 9/11 Yes 0.76 0.79 0.79 -0.16 -16.85% 6,160 3,933 0.66 0.56 10 39 None
AAPL Options Chain 327.70 Put 300.00 9/11 No 0.33 0.36 0.33 +0.14 +73.69% 6,156 5,774 0.30 -0.06 8 61 None
SPCX Options Chain 150.12 Call 152.50 9/11 No 2.02 2.06 2.02 -1.33 -39.71% 6,138 1,962 0.46 0.34 5 35 None
PLTR Options Chain 182.43 Put 165.00 9/11 No 0.99 1.03 1.01 +0.45 +80.36% 6,115 1,770 0.44 -0.18 11 52 None
WRBY Options Chain 23.40 Call 25.00 12/18 No 3.40 3.90 3.50 +0.35 +11.12% 6,112 8,374 0.74 0.55 13 44 None
AAPL Options Chain 327.70 Call 340.00 9/09 No 0.17 0.18 0.17 -0.62 -78.49% 6,110 11,995 0.29 0.04 8 61 None
TSLA Options Chain 354.08 Call 500.00 9/09 No 0.02 0.04 0.04 -0.04 -50.00% 6,105 556 1.03 0.00 8 58 None
GLXY Options Chain 26.70 Put 25.50 9/11 No 0.55 0.80 0.75 +0.02 +2.74% 6,104 25 0.73 -0.35 5 42 None
AMZN Options Chain 259.25 Call 255.00 9/09 No 4.75 4.95 4.80 -0.55 -10.28% 6,103 545 0.22 0.71 12 68 None
GLXY Options Chain 26.70 Put 26.50 9/11 No 1.05 1.26 1.12 -0.11 -8.95% 6,100 8 0.74 -0.50 5 42 None
DAL Options Chain 78.90 Put 75.00 9/18 No 0.38 0.42 0.43 -0.33 -43.43% 6,098 15,653 0.34 -0.16 13 67 None
CIFR Options Chain 17.31 Call 17.50 9/11 No 0.98 1.11 1.13 +0.23 +25.56% 6,076 5,435 0.94 0.57 5 39 None
TSLA Options Chain 354.08 Call 400.00 10/16 No 6.05 6.15 6.15 -7.58 -55.21% 6,066 11,267 0.42 0.22 8 58 None
TTD Options Chain 15.11 Call 15.00 9/11 No 0.16 0.18 0.17 -0.35 -67.31% 6,055 5,449 0.44 0.34 15 49 None
WBD Options Chain 28.32 Call 29.00 9/18 No 0.27 0.32 0.30 -0.02 -6.25% 6,030 89,674 0.21 0.41 3 19 None
NVDA Options Chain 229.62 Call 265.00 10/16 No 1.60 1.68 1.73 +0.34 +24.46% 6,020 10,772 0.34 0.15 13 58 None
RARE Options Chain 15.30 Put 25.00 11/20 No 8.00 10.70 9.04 -1.96 -17.82% 6,000 6,395 1.34 -0.90 6 36 None
RKLB Options Chain 64.26 Call 75.00 9/18 No 0.50 0.55 0.53 -0.03 -5.36% 5,998 2,411 0.67 0.12 7 45 None
CVNA Options Chain 73.48 Call 80.00 9/18 No 1.16 1.32 1.26 +0.28 +28.58% 5,992 11,012 0.53 0.27 8 50 None
MU Options Chain 953.64 Call 1,020.00 9/09 No 19.60 21.45 20.55 +15.30 +291.43% 5,990 401 0.47 0.47 16 75 None
CIFR Options Chain 17.31 Put 13.00 10/09 No 0.24 0.73 0.27 -0.06 -18.19% 5,977 7,132 0.92 -0.12 5 39 None
AVGO Options Chain 356.48 Call 400.00 9/11 No 0.27 0.29 0.29 -0.22 -43.14% 5,974 6,316 0.43 0.03 13 64 None
NVDA Options Chain 229.62 Call 245.00 10/16 No 5.15 5.35 5.30 +0.60 +12.77% 5,970 28,138 0.34 0.32 13 58 None
DKNG Options Chain 24.22 Call 25.00 9/11 No 0.26 0.30 0.26 -0.11 -29.73% 5,953 1,916 0.47 0.31 6 44 None
NKE Options Chain 38.52 Call 45.00 9/18 No 0.03 0.04 0.03 -0.02 -40.00% 5,940 46,614 0.42 0.02 14 59 None
INTC Options Chain 91.48 Call 110.00 10/16 No 3.60 3.70 3.65 +1.32 +56.66% 5,939 75,038 0.64 0.31 5 54 None
DAL Options Chain 78.90 Call 82.00 9/11 No 0.49 0.66 0.54 +0.22 +68.75% 5,938 163 0.29 0.29 13 67 None
NFLX Options Chain 82.23 Put 78.00 9/11 No 1.11 1.13 1.08 +0.92 +575.00% 5,937 1,518 0.30 -0.44 9 63 None
NVDA Options Chain 229.62 Call 245.00 10/02 No 3.20 3.35 3.25 +0.39 +13.64% 5,931 6,136 0.33 0.27 13 58 None
NVDA Options Chain 229.62 Call 260.00 10/16 No 2.19 2.28 2.24 +0.34 +17.90% 5,920 31,871 0.34 0.18 13 58 None
AMZN Options Chain 259.25 Call 267.50 9/09 No 0.37 0.48 0.40 -0.30 -42.86% 5,918 2,243 0.24 0.11 12 68 None
AMZN Options Chain 259.25 Call 267.50 9/11 No 1.00 1.10 1.00 -0.36 -26.48% 5,916 5,838 0.27 0.19 12 68 None
PL Options Chain 18.12 Call 26.00 11/20 Yes 0.50 0.60 0.56 -0.84 -60.00% 5,889 184 0.75 0.19 2 39 None
TSLA Options Chain 354.08 Call 380.00 9/18 No 3.05 3.15 3.07 -9.28 -75.15% 5,877 8,207 0.41 0.22 8 58 None
PLTR Options Chain 182.43 Call 177.50 9/11 No 2.66 2.70 2.68 -5.28 -66.34% 5,867 8,399 0.41 0.39 11 52 None
MSTR Options Chain 143.50 Call 155.00 9/11 No 2.05 2.14 2.11 -1.39 -39.72% 5,857 4,112 0.78 0.24 4 53 None
MSTR Options Chain 143.50 Call 142.00 9/11 No 5.85 6.00 6.00 -2.15 -26.38% 5,854 7,727 0.70 0.54 4 53 None
NFLX Options Chain 82.23 Put 80.00 9/11 No 2.30 2.36 2.33 +1.92 +468.30% 5,853 1,765 0.31 -0.68 9 63 None
SOFI Options Chain 18.44 Call 19.50 9/11 No 0.09 0.10 0.10 -0.07 -41.18% 5,852 10,001 0.47 0.15 10 50 None
GPRO Options Chain 1.45 Call 2.00 1/15 No 0.35 0.40 0.41 +0.16 +64.00% 5,833 41,415 1.19 0.56 8 17 None
NVDA Options Chain 229.62 Call 227.50 9/09 No 4.35 4.60 4.40 +0.55 +14.29% 5,832 5,032 0.27 0.66 13 58 None
MARA Options Chain 11.50 Put 11.00 9/11 No 0.31 0.34 0.32 +0.05 +18.52% 5,829 1,055 0.70 -0.40 3 40 None
DAL Options Chain 78.90 Call 81.00 9/11 No 0.79 0.98 0.85 +0.27 +46.56% 5,828 310 0.28 0.41 13 67 None
GOOGL Options Chain 342.92 Call 345.00 9/09 No 1.05 1.08 1.06 -1.80 -62.94% 5,826 1,471 0.21 0.22 15 73 None
TSLA Options Chain 354.08 Call 535.00 9/09 No 0.01 0.05 0.02 -0.03 -60.00% 5,800 148 1.19 0.00 8 58 None
TSLA Options Chain 354.08 Put 330.00 10/16 No 8.35 8.50 8.45 +3.22 +61.57% 5,799 17,632 0.40 -0.27 8 58 None
AMC Options Chain 2.55 Call 3.50 9/11 No 0.02 0.03 0.03 +0.01 +50.00% 5,788 3,915 1.45 0.03 7 30 None
TSLA Options Chain 354.08 Call 362.50 9/18 No 7.25 7.35 7.35 -14.55 -66.44% 5,787 489 0.39 0.39 8 58 None
AMZN Options Chain 259.25 Put 257.50 9/09 No 2.03 2.26 2.22 -0.21 -8.65% 5,785 520 0.22 -0.43 12 68 None
MSTR Options Chain 143.50 Put 130.00 9/11 No 1.07 1.10 1.10 -0.32 -22.54% 5,776 2,118 0.68 -0.14 4 53 None
NBIS Options Chain 209.65 Call 230.00 9/11 No 8.10 8.45 8.40 +5.25 +166.67% 5,772 2,296 0.79 0.47 3 22 None
NVDA Options Chain 229.62 Call 240.00 10/02 No 4.55 4.80 4.65 +0.52 +12.60% 5,764 5,441 0.33 0.34 13 58 None
NVDA Options Chain 229.62 Put 187.50 9/09 No 0.00 0.05 0.05 0.00 0.00% 5,758 287 0.75 0.00 13 58 None
ONDS Options Chain 7.62 Call 8.00 9/11 No 0.11 0.12 0.11 -0.05 -31.25% 5,756 4,651 0.62 0.29 9 38 None
AMD Options Chain 455.09 Call 500.00 9/09 No 2.23 2.25 2.23 +1.61 +259.68% 5,753 667 0.42 0.17 11 62 None
TSLA Options Chain 354.08 Call 365.00 9/18 No 6.45 6.55 6.50 -13.73 -67.87% 5,745 3,033 0.39 0.35 8 58 None
AAPL Options Chain 327.70 Call 350.00 9/18 No 0.35 0.37 0.35 -0.54 -60.68% 5,741 42,600 0.27 0.05 8 61 None
LULU Options Chain 99.64 Put 90.00 9/11 Yes 0.07 0.10 0.09 0.00 0.00% 5,740 326 0.45 -0.03 13 52 None
MSTR Options Chain 143.50 Call 45.00 9/11 No 96.50 98.90 98.07 +13.29 +15.68% 5,737 5 5.13 1.00 4 53 None
MU Options Chain 953.64 Call 1,030.00 9/09 No 15.45 17.00 16.58 +12.48 +304.39% 5,720 258 0.47 0.40 16 75 None
F Options Chain 14.40 Call 14.50 9/11 No 0.26 0.29 0.27 +0.06 +28.58% 5,712 7,948 0.28 0.58 9 48 None
SNDK Options Chain 1,549.40 Call 1,800.00 9/11 No 44.70 46.40 45.59 +39.84 +692.87% 5,706 1,058 0.73 0.39 3 22 None
MSTR Options Chain 143.50 Call 138.00 9/11 No 8.00 8.30 8.10 -2.35 -22.49% 5,706 9,345 0.70 0.66 4 53 None
CIFR Options Chain 17.31 Call 20.00 9/11 No 0.24 0.28 0.26 +0.06 +30.00% 5,686 2,450 0.97 0.20 5 39 None
DHT Options Chain 20.05 Call 20.00 9/18 No 1.15 1.35 1.29 +0.52 +67.54% 5,668 11,816 0.46 0.70 17 61 None
AMD Options Chain 455.09 Call 500.00 9/18 No 9.40 9.75 9.60 +5.31 +123.78% 5,647 9,983 0.48 0.34 11 62 None
NVDA Options Chain 229.62 Put 175.00 9/09 No 0.01 0.04 0.05 +0.02 +66.67% 5,646 781 0.90 0.00 13 58 None
HIMS Options Chain 27.97 Call 28.50 9/11 No 0.55 0.60 0.57 -0.15 -20.84% 5,631 428 0.57 0.38 6 39 None
SOFI Options Chain 18.44 Call 18.00 9/11 No 0.54 0.56 0.56 -0.21 -27.28% 5,631 6,198 0.42 0.60 10 50 None
NVDA Options Chain 229.62 Put 220.00 9/18 No 2.10 2.20 2.15 -0.63 -22.67% 5,626 20,808 0.34 -0.23 13 58 None