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
PCG Options Chain 13.96 Call 20.00 10/16 No 0.16 0.18 0.18 +0.07 +63.64% 246,751 315,665 0.76 0.10 13 58 None
PCG Options Chain 13.96 Call 20.00 11/20 Yes 0.30 0.45 0.37 % 246,504 0 0.70 0.20 13 58 None
AAPL Options Chain 324.83 Call 330.00 9/04 No 1.03 1.05 1.05 +0.16 +17.98% 209,824 24,774 0.25 0.34 9 65 None
TSLA Options Chain 376.37 Call 400.00 9/04 No 0.65 0.67 0.66 +0.48 +266.67% 158,893 18,760 0.84 0.09 8 58 None
AAPL Options Chain 324.83 Call 332.50 9/04 No 0.44 0.45 0.44 -0.02 -4.35% 125,853 10,564 0.26 0.17 9 65 None
TSLA Options Chain 376.37 Call 380.00 9/04 No 4.30 4.40 4.40 +3.66 +494.60% 122,730 11,269 0.75 0.42 8 58 None
DPRO Options Chain 5.69 Call 7.50 10/16 No 0.70 0.75 0.73 +0.29 +65.91% 111,428 8,279 1.29 0.43 8 32 None
SPCX Options Chain 140.51 Call 150.00 9/04 No 1.75 1.82 1.77 +1.62 +1,080.00% 105,649 27,224 0.60 0.49 5 35 None
NU Options Chain 15.68 Call 17.50 9/18 No 0.03 0.05 0.04 +0.01 +33.34% 102,652 831 0.37 0.05 11 50 None
AAPL Options Chain 324.83 Call 327.50 9/04 No 2.19 2.23 2.21 +0.66 +42.59% 98,336 12,652 0.26 0.57 9 65 None
AAPL Options Chain 324.83 Call 335.00 9/04 No 0.17 0.18 0.17 -0.08 -32.00% 91,971 9,214 0.28 0.08 9 65 None
NKE Options Chain 38.30 Put 40.00 9/18 No 1.61 1.77 1.69 -0.38 -18.36% 88,473 126,956 0.30 -0.67 14 59 None
TSLA Options Chain 376.37 Put 370.00 9/04 No 3.05 3.15 3.11 -11.44 -78.63% 86,176 2,486 0.74 -0.32 8 58 None
SPCX Options Chain 140.51 Call 152.50 9/04 No 0.90 0.95 0.94 +0.86 +1,075.00% 82,249 6,782 0.63 0.30 5 35 None
AAPL Options Chain 324.83 Put 325.00 9/04 No 0.62 0.67 0.65 -1.89 -74.41% 81,948 14,224 0.27 -0.23 9 65 None
BAC Options Chain 62.63 Call 55.00 9/18 No 7.95 8.15 7.95 +0.55 +7.44% 81,802 21,248 0.50 1.00 9 65 None
TSLA Options Chain 376.37 Call 375.00 9/04 No 6.50 6.70 6.58 +5.40 +457.63% 80,228 10,062 0.74 0.55 8 58 None
TSLA Options Chain 376.37 Call 385.00 9/04 No 2.71 2.76 2.76 +2.25 +441.18% 79,771 6,607 0.76 0.29 8 58 None
TSLA Options Chain 376.37 Call 390.00 9/04 No 1.68 1.72 1.68 +1.33 +380.00% 79,356 12,104 0.78 0.20 8 58 None
NKE Options Chain 38.30 Call 45.00 9/18 No 0.04 0.05 0.05 0.00 0.00% 77,566 115,159 0.40 0.02 14 59 None
DPRO Options Chain 5.69 Call 6.00 10/16 No 1.20 1.30 1.23 +0.45 +57.70% 76,871 66,679 1.23 0.63 8 32 None
NOK Options Chain 9.77 Call 10.00 9/18 No 0.32 0.36 0.32 -0.05 -13.52% 72,229 49,805 0.56 0.44 12 46 None
SPCX Options Chain 140.51 Call 155.00 9/04 No 0.46 0.48 0.46 +0.42 +1,050.00% 68,963 19,896 0.67 0.17 5 35 None
TSLA Options Chain 376.37 Call 382.50 9/04 No 3.40 3.50 3.50 +2.88 +464.52% 66,395 1,968 0.76 0.35 8 58 None
TSLA Options Chain 376.37 Put 380.00 9/04 No 7.75 7.90 7.80 -16.75 -68.23% 65,584 210 0.75 -0.58 8 58 None
TSLA Options Chain 376.37 Put 375.00 9/04 No 5.05 5.15 5.08 -14.02 -73.41% 62,011 287 0.74 -0.45 8 58 None
AAPL Options Chain 324.83 Put 327.50 9/04 No 1.38 1.45 1.39 -2.61 -65.25% 61,962 3,595 0.26 -0.43 9 65 None
TSLA Options Chain 376.37 Call 377.50 9/04 No 5.30 5.45 5.35 +4.39 +457.30% 57,141 2,368 0.74 0.48 8 58 None
TSLA Options Chain 376.37 Put 360.00 9/04 No 1.00 1.02 1.02 -6.50 -86.44% 56,613 5,186 0.77 -0.13 8 58 None
OKLO Options Chain 39.47 Call 45.00 10/16 No 2.06 2.21 2.19 +0.08 +3.80% 52,342 2,932 0.72 0.37 3 20 None
XPEV Options Chain 11.15 Put 17.00 9/18 No 5.55 6.00 5.85 -0.13 -2.18% 52,272 13,457 1.47 -1.00 12 41 None
BAC Options Chain 62.63 Call 52.50 9/18 No 10.40 10.65 10.70 +0.80 +8.09% 51,120 11,160 0.63 1.00 9 65 None
TSLA Options Chain 376.37 Put 365.00 9/04 No 1.77 1.81 1.78 -9.07 -83.60% 50,420 2,070 0.75 -0.21 8 58 None
TSLA Options Chain 376.37 Call 370.00 9/04 No 9.50 9.70 9.50 +7.60 +400.00% 47,319 17,183 0.74 0.68 8 58 None
NVDA Options Chain 225.35 Call 230.00 9/09 No 2.50 2.60 2.55 +1.05 +70.00% 44,733 14,601 0.27 0.43 13 58 None
BAC Options Chain 62.63 Call 57.50 9/18 No 5.45 5.65 5.58 +0.58 +11.60% 42,698 11,699 0.38 1.00 9 65 None
AAPL Options Chain 324.83 Call 325.00 9/04 No 3.80 4.00 3.90 +1.26 +47.73% 42,675 17,697 0.25 0.77 9 65 None
AAPL Options Chain 324.83 Put 322.50 9/04 No 0.25 0.27 0.27 -1.20 -81.64% 41,390 8,621 0.28 -0.12 9 65 None
TSLA Options Chain 376.37 Put 377.50 9/04 No 6.30 6.45 6.43 -15.77 -71.04% 41,364 91 0.74 -0.52 8 58 None
TSLA Options Chain 376.37 Call 372.50 9/04 No 7.90 8.10 8.05 +6.50 +419.36% 40,736 15,567 0.74 0.62 8 58 None
TSLA Options Chain 376.37 Call 395.00 9/04 No 1.04 1.06 1.06 +0.81 +324.00% 39,934 5,380 0.81 0.13 8 58 None
WMT Options Chain 106.00 Call 110.00 9/04 No 0.11 0.12 0.11 +0.07 +175.00% 39,817 5,173 0.26 0.13 8 56 None
TSLA Options Chain 376.37 Call 400.00 9/09 No 1.88 1.91 1.88 +1.33 +241.82% 38,297 7,750 0.47 0.16 8 58 None
NOK Options Chain 9.77 Call 12.00 10/16 No 0.15 0.18 0.16 -0.04 -20.00% 37,086 13,005 0.57 0.18 12 46 None
SPCX Options Chain 140.51 Put 150.00 9/04 No 2.01 2.05 2.04 -7.46 -78.53% 36,637 1,652 0.61 -0.51 5 35 None
TSLA Options Chain 376.37 Call 387.50 9/04 No 2.14 2.18 2.17 +1.75 +416.67% 36,590 2,047 0.77 0.24 8 58 None
GPRO Options Chain 1.69 Call 2.00 9/18 No 0.05 0.15 0.12 -0.18 -60.00% 35,207 29,547 2.34 0.25 9 17 None
SOFI Options Chain 17.85 Call 18.50 9/04 No 0.22 0.23 0.22 +0.13 +144.45% 34,639 24,497 0.56 0.51 10 46 None
SOFI Options Chain 17.85 Call 19.00 9/04 No 0.07 0.08 0.08 +0.05 +166.67% 34,194 28,537 0.64 0.21 10 46 None
BHP Options Chain 93.48 Call 70.00 9/18 No 22.60 23.00 22.90 -2.40 -9.49% 33,501 5,665 1.08 1.00 8 58 None
SPCX Options Chain 140.51 Put 140.00 9/11 No 1.14 1.17 1.17 -2.38 -67.05% 33,013 2,848 0.52 -0.18 5 35 None
AAPL Options Chain 324.83 Call 337.50 9/04 No 0.06 0.07 0.07 -0.06 -46.16% 32,420 4,869 0.29 0.03 9 65 None
AAPL Options Chain 324.83 Put 330.00 9/04 No 2.70 2.81 2.76 -3.14 -53.22% 31,516 9,012 0.26 -0.66 9 65 None
TSLA Options Chain 376.37 Put 350.00 9/04 No 0.35 0.36 0.36 -2.64 -88.00% 31,208 8,343 0.86 -0.05 8 58 None
NVDA Options Chain 225.35 Call 230.00 9/11 No 3.40 3.50 3.44 +1.28 +59.26% 30,220 27,723 0.31 0.43 13 58 None
PSKY Options Chain 10.97 Call 11.00 12/18 No 1.30 1.42 1.34 +0.14 +11.67% 30,206 11,763 0.57 0.56 3 17 None
TSLA Options Chain 376.37 Put 372.50 9/04 No 3.95 4.05 3.98 -13.52 -77.26% 29,942 265 0.74 -0.38 8 58 None
SPCX Options Chain 140.51 Put 145.00 9/04 No 0.38 0.39 0.38 -4.57 -92.33% 29,669 5,713 0.61 -0.15 5 35 None
PCG Options Chain 13.96 Call 19.00 9/18 No 0.07 0.08 0.08 +0.01 +14.29% 29,074 119,281 1.00 0.04 13 58 None
SPCX Options Chain 140.51 Call 160.00 9/04 No 0.12 0.13 0.13 +0.10 +333.34% 29,059 7,766 0.76 0.05 5 35 None
NVDA Options Chain 225.35 Call 240.00 9/11 No 0.74 0.80 0.78 +0.33 +73.34% 28,736 20,813 0.31 0.17 13 58 None
SPCX Options Chain 140.51 Call 157.50 9/04 No 0.22 0.24 0.24 +0.20 +500.00% 28,141 10,301 0.71 0.09 5 35 None
TSLA Options Chain 376.37 Put 382.50 9/04 No 9.35 9.60 9.47 -20.58 -68.49% 28,026 87 0.75 -0.65 8 58 None
TSLA Options Chain 376.37 Call 392.50 9/04 No 1.32 1.35 1.35 +1.06 +365.52% 27,644 2,604 0.79 0.16 8 58 None
TSLA Options Chain 376.37 Put 355.00 9/04 No 0.58 0.59 0.59 -4.31 -87.96% 27,441 6,436 0.81 -0.08 8 58 None
SPCX Options Chain 140.51 Call 160.00 9/11 No 1.31 1.33 1.33 +1.07 +411.54% 27,110 3,334 0.52 0.21 5 35 None
TSLA Options Chain 376.37 Put 367.50 9/04 No 2.34 2.39 2.38 -10.51 -81.54% 27,048 654 0.74 -0.26 8 58 None
AAPL Options Chain 324.83 Call 340.00 9/04 No 0.02 0.03 0.03 -0.05 -62.50% 26,731 17,018 0.30 0.01 9 65 None
SPCX Options Chain 140.51 Call 145.00 9/04 No 5.10 5.25 5.10 +4.45 +684.62% 26,568 32,082 0.59 0.85 5 35 None
SPCX Options Chain 140.51 Put 148.00 9/04 No 1.10 1.14 1.10 -6.10 -84.73% 26,333 175 0.60 -0.34 5 35 None
TSLA Options Chain 376.37 Call 410.00 9/04 No 0.30 0.31 0.31 +0.20 +181.82% 26,159 5,548 0.93 0.05 8 58 None
NKE Options Chain 38.30 Put 50.00 9/18 No 11.00 11.50 11.20 -0.45 -3.87% 26,150 5,482 0.94 -1.00 14 59 None
AAPL Options Chain 324.83 Put 320.00 9/04 No 0.10 0.12 0.11 -0.75 -87.21% 26,072 6,085 0.30 -0.06 9 65 None
GPRO Options Chain 1.69 Call 1.50 9/18 No 0.15 0.20 0.17 -0.23 -57.50% 25,770 30,196 1.92 0.51 9 17 None
TSLA Options Chain 376.37 Call 405.00 9/04 No 0.43 0.44 0.43 +0.28 +186.67% 25,664 7,309 0.88 0.06 8 58 None
PBR Options Chain 20.51 Put 18.00 12/18 No 0.78 0.85 0.82 +0.07 +9.34% 25,506 325 0.45 -0.25 17 52 None
PBR Options Chain 20.51 Put 16.00 12/18 No 0.29 0.38 0.33 -0.03 -8.34% 25,501 2,855 0.45 -0.13 17 52 None
NVDA Options Chain 225.35 Call 235.00 9/11 No 1.70 1.74 1.72 +0.71 +70.30% 24,780 22,916 0.31 0.26 13 58 None
NVDA Options Chain 225.35 Call 232.50 9/11 No 2.40 2.53 2.48 +1.00 +67.57% 24,771 12,371 0.31 0.34 13 58 None
CHGG Options Chain 0.83 Call 1.50 4/16 No 0.25 0.35 0.31 +0.17 +121.43% 24,416 11 1.46 0.59 10 28 None
TSLA Options Chain 376.37 Call 365.00 9/04 No 12.95 13.40 13.40 +10.45 +354.24% 24,392 13,184 0.74 0.79 8 58 None
NVDA Options Chain 225.35 Call 235.00 9/09 No 0.96 1.04 1.02 +0.44 +75.87% 23,492 5,279 0.27 0.21 13 58 None
TSLA Options Chain 376.37 Call 397.50 9/04 No 0.82 0.84 0.82 +0.60 +272.73% 22,986 1,418 0.82 0.11 8 58 None
TSLA Options Chain 376.37 Call 402.50 9/04 No 0.52 0.54 0.53 +0.36 +211.77% 22,963 1,313 0.86 0.08 8 58 None
PCG Options Chain 13.96 Call 18.00 12/18 Yes 0.64 0.73 0.80 +0.48 +150.00% 22,903 53,831 0.61 0.28 13 58 None
NVDA Options Chain 225.35 Call 250.00 10/02 No 1.91 1.99 1.95 +0.65 +50.00% 22,873 11,081 0.32 0.18 13 58 None
SPCX Options Chain 140.51 Call 150.00 9/18 No 6.00 6.15 6.09 +3.86 +173.10% 22,766 41,844 0.51 0.52 5 35 None
NVDA Options Chain 225.35 Call 230.00 9/18 No 5.30 5.40 5.39 +1.74 +47.68% 22,709 59,498 0.32 0.48 13 58 None
NVDA Options Chain 225.35 Call 240.00 9/18 No 1.91 1.99 1.94 +0.68 +53.97% 22,166 71,529 0.32 0.24 13 58 None
PCG Options Chain 13.96 Call 17.50 9/18 No 0.05 0.15 0.10 +0.03 +42.86% 22,070 42,570 0.79 0.09 13 58 None
NVDA Options Chain 225.35 Call 240.00 9/09 No 0.34 0.36 0.35 +0.13 +59.10% 21,504 29,952 0.28 0.09 13 58 None
XPEV Options Chain 11.15 Put 14.00 9/18 No 2.57 3.10 2.79 -0.16 -5.43% 21,481 5,594 1.13 -0.97 12 41 None
SPCX Options Chain 140.51 Call 149.00 9/04 No 2.27 2.33 2.32 +2.12 +1,060.00% 21,338 3,797 0.60 0.57 5 35 None
GPRO Options Chain 1.69 Put 1.50 9/18 No 0.25 0.30 0.25 +0.05 +25.00% 20,958 18,078 1.91 -0.49 9 17 None
MSTR Options Chain 123.27 Call 145.00 9/11 No 6.70 6.95 6.70 +6.07 +963.50% 20,661 1,589 0.80 0.52 4 54 None
PATH Options Chain 18.09 Put 16.00 9/18 Yes 0.62 0.70 0.65 +0.01 +1.57% 20,585 21,443 1.11 -0.24 18 46 None
VFC Options Chain 13.14 Put 15.00 9/18 No 1.95 2.43 2.06 +0.31 +17.72% 20,272 112,842 0.93 -0.97 16 52 None
LUMN Options Chain 6.83 Put 6.50 9/18 No 0.00 0.36 0.21 +0.01 +5.00% 20,055 95 0.97 -0.29 6 28 None
SPCX Options Chain 140.51 Call 150.00 9/11 No 4.35 4.40 4.39 +3.31 +306.49% 19,504 7,935 0.51 0.51 5 35 None
SPCX Options Chain 140.51 Put 147.00 9/04 No 0.78 0.81 0.79 -6.11 -88.56% 19,292 205 0.60 -0.26 5 35 None
TSLA Options Chain 376.37 Put 362.50 9/04 No 1.33 1.36 1.37 -7.88 -85.19% 19,181 1,752 0.76 -0.17 8 58 None
TSLA Options Chain 376.37 Call 400.00 9/11 No 2.94 3.00 2.94 +2.00 +212.77% 19,121 19,930 0.47 0.21 8 58 None
BURL Options Chain 259.20 Put 340.00 10/16 No 80.10 84.00 83.15 +6.00 +7.78% 18,904 1,899 0.64 -0.99 10 64 None
SPCX Options Chain 140.51 Put 140.00 9/04 No 0.08 0.09 0.09 -1.65 -94.83% 18,747 12,315 0.73 -0.05 5 35 None
ECHO Options Chain 86.69 Put 120.00 9/18 No 28.70 32.30 30.60 -4.00 -11.57% 18,602 2,838 1.35 -1.00 5 54 None
TSLA Options Chain 376.37 Call 360.00 9/04 No 17.25 18.00 17.64 +13.14 +292.00% 18,535 16,643 0.76 0.87 8 58 None
BULL Options Chain 9.02 Call 12.50 1/15 No 0.71 0.77 0.72 +0.32 +80.00% 18,361 46,485 0.62 0.34 3 16 None
TSLA Options Chain 376.37 Put 360.00 9/09 No 2.40 2.46 2.40 -7.90 -76.70% 18,206 348 0.43 -0.20 8 58 None
AMZN Options Chain 256.40 Call 265.00 9/11 No 1.94 2.00 1.96 +0.83 +73.46% 18,169 3,358 0.27 0.30 12 68 None
SPCX Options Chain 140.51 Call 148.00 9/04 No 2.81 2.90 2.88 +2.62 +1,007.70% 17,803 6,207 0.60 0.66 5 35 None
NVDA Options Chain 225.35 Call 250.00 9/11 No 0.15 0.17 0.16 +0.06 +60.00% 17,798 8,268 0.34 0.05 13 58 None
SPCX Options Chain 140.51 Call 175.00 10/16 No 3.15 3.25 3.16 +1.79 +130.66% 17,250 6,991 0.52 0.22 5 35 None
RKT Options Chain 14.22 Call 14.50 9/18 No 0.50 0.52 0.51 +0.24 +88.89% 17,065 838 0.55 0.45 6 55 None
PATH Options Chain 18.09 Put 18.50 9/18 Yes 1.71 1.91 1.80 -0.10 -5.27% 16,809 36 1.14 -0.48 18 46 None
KDP Options Chain 32.59 Call 34.00 9/18 No 0.20 0.25 0.20 -0.07 -25.93% 16,739 306 0.23 0.24 8 50 None
TSLA Options Chain 376.37 Put 385.00 9/04 No 11.15 11.45 11.24 -20.51 -64.60% 16,467 305 0.76 -0.70 8 58 None
NVDA Options Chain 225.35 Call 227.50 9/09 No 3.75 3.85 3.85 +1.56 +68.13% 16,289 3,706 0.27 0.56 13 58 None
NEM Options Chain 125.25 Call 140.00 10/16 No 4.15 4.25 4.19 +1.89 +82.18% 16,120 14,660 0.43 0.35 18 73 None
BHP Options Chain 93.48 Call 85.00 9/18 No 7.50 8.20 7.60 -0.80 -9.53% 16,112 2,878 0.54 1.00 8 58 None
WMT Options Chain 106.00 Call 108.00 9/04 No 0.76 0.86 0.81 +0.63 +350.00% 16,083 3,322 0.24 0.65 8 56 None
KLAC Options Chain 172.94 Put 224.00 9/18 No 49.00 53.60 53.60 +4.37 +8.88% 15,990 3,524 1.09 -0.99 11 60 None
TSLA Options Chain 376.37 Call 367.50 9/04 No 11.20 11.45 11.40 +8.98 +371.08% 15,950 5,297 0.74 0.74 8 58 None
WBD Options Chain 28.26 Call 29.00 9/18 No 0.27 0.35 0.32 -0.08 -20.00% 15,918 78,040 0.24 0.34 3 19 None
NVDA Options Chain 225.35 Call 250.00 9/18 No 0.62 0.64 0.63 +0.24 +61.54% 15,819 88,339 0.33 0.09 13 58 None
INTC Options Chain 91.67 Call 95.00 9/11 No 1.69 1.85 1.68 +0.41 +32.29% 15,759 2,808 0.56 0.35 6 54 None
HPQ Options Chain 31.95 Put 29.00 10/16 No 0.73 0.85 0.77 -0.01 -1.29% 15,751 16,913 0.44 -0.25 10 46 None
SPCX Options Chain 140.51 Put 149.00 9/04 No 1.51 1.55 1.53 -7.22 -82.52% 15,417 140 0.60 -0.43 5 35 None
NVDA Options Chain 225.35 Call 250.00 10/16 No 3.45 3.55 3.51 +0.95 +37.11% 15,381 65,387 0.33 0.24 13 58 None
BAC Options Chain 62.63 Call 50.00 9/18 No 12.90 13.15 13.25 +0.82 +6.60% 15,317 3,021 0.77 1.00 9 65 None
CHGG Options Chain 0.83 Call 1.00 1/15 No 0.30 0.40 0.33 +0.18 +120.00% 15,126 13,752 1.51 0.68 10 28 None
TSLA Options Chain 376.37 Put 357.50 9/04 No 0.76 0.78 0.76 -5.49 -87.84% 15,053 4,383 0.79 -0.11 8 58 None
NVDA Options Chain 225.35 Put 215.00 9/11 No 0.65 0.68 0.65 -0.70 -51.86% 15,026 10,268 0.35 -0.17 13 58 None
XPEV Options Chain 11.15 Put 16.00 9/18 No 4.45 5.40 4.90 +0.25 +5.38% 14,959 3,292 2.00 -1.00 12 41 None
INTC Options Chain 91.67 Call 100.00 9/18 No 1.55 1.60 1.58 +0.38 +31.67% 14,693 50,617 0.59 0.26 6 54 None
TSLA Options Chain 376.37 Call 420.00 9/04 No 0.16 0.17 0.17 +0.10 +142.86% 14,619 6,520 1.03 0.02 8 58 None
SMCI Options Chain 37.87 Call 40.00 9/04 No 0.09 0.10 0.09 -0.04 -30.77% 14,570 11,863 0.86 0.12 19 57 None
NVDA Options Chain 225.35 Call 235.00 9/18 No 3.30 3.40 3.33 +1.11 +50.00% 14,460 37,728 0.32 0.35 13 58 None
MSTR Options Chain 123.27 Call 150.00 9/11 No 4.85 5.00 4.90 +4.48 +1,066.67% 14,445 2,334 0.82 0.42 4 54 None
MDT Options Chain 93.10 Call 96.00 9/11 No 0.35 0.50 0.41 +0.06 +17.15% 14,381 331 0.25 0.21 14 72 None
MSTR Options Chain 123.27 Call 147.00 9/11 No 5.65 6.10 5.90 +5.41 +1,104.09% 14,318 70 0.80 0.48 4 54 None
NVDA Options Chain 225.35 Call 232.50 9/09 No 1.61 1.67 1.67 +0.72 +75.79% 14,253 5,861 0.27 0.31 13 58 None
NVDA Options Chain 225.35 Call 237.50 9/09 No 0.59 0.62 0.62 +0.27 +77.15% 14,204 2,580 0.28 0.14 13 58 None
MSTR Options Chain 123.27 Call 152.50 9/11 No 4.10 4.30 4.10 +3.78 +1,181.25% 14,191 211 0.84 0.37 4 54 None
TSLA Options Chain 376.37 Call 400.00 9/18 No 5.60 5.75 5.70 +3.66 +179.42% 13,637 23,644 0.46 0.28 8 58 None
ECHO Options Chain 86.69 Put 130.00 9/18 No 38.40 42.30 41.00 -3.50 -7.87% 13,628 2,019 1.58 -1.00 5 54 None
WBD Options Chain 28.26 Put 25.00 11/20 No 0.20 0.72 0.40 +0.01 +2.57% 13,401 10,985 0.33 -0.19 3 19 None
SMCI Options Chain 37.87 Call 37.00 9/04 No 1.14 1.18 1.16 +0.29 +33.34% 13,330 7,306 0.80 0.72 19 57 None
SOFI Options Chain 17.85 Put 18.00 9/04 No 0.06 0.07 0.06 -0.29 -82.86% 13,252 10,123 0.62 -0.20 10 46 None
SMCI Options Chain 37.87 Call 38.00 9/04 No 0.56 0.58 0.56 +0.09 +19.15% 13,017 5,255 0.80 0.47 19 57 None
SPCX Options Chain 140.51 Call 160.00 9/18 No 2.56 2.64 2.60 +1.81 +229.12% 12,883 22,682 0.52 0.28 5 35 None
AAPL Options Chain 324.83 Call 335.00 9/11 No 2.36 2.49 2.39 +0.39 +19.50% 12,869 5,813 0.26 0.31 9 65 None
SNOW Options Chain 356.47 Call 400.00 9/04 Yes 0.03 0.06 0.06 -0.73 -92.41% 12,854 1,986 0.94 0.00 3 54 None
WMT Options Chain 106.00 Put 106.00 9/04 No 0.03 0.04 0.04 -0.67 -94.37% 12,778 1,916 0.27 -0.07 8 56 None
GRAB Options Chain 3.53 Call 10.00 12/17 No 0.13 0.15 0.14 +0.02 +16.67% 12,618 43,431 0.63 0.13 13 36 None
SOFI Options Chain 17.85 Put 18.50 9/04 No 0.21 0.23 0.23 -0.48 -67.61% 12,486 7,831 0.58 -0.49 10 46 None
NCLH Options Chain 15.60 Put 20.00 9/18 No 4.35 4.55 4.45 +0.07 +1.60% 12,464 4,050 0.96 -1.00 12 54 None
AAPL Options Chain 324.83 Call 330.00 9/09 No 3.25 3.45 3.30 +0.66 +25.00% 12,444 6,240 0.24 0.44 9 65 None
SNDK Options Chain 1,546.14 Call 1,600.00 9/04 No 8.50 9.50 9.00 -8.90 -49.73% 12,370 1,959 0.76 0.26 3 22 None
TSLA Options Chain 376.37 Call 380.00 9/11 No 8.55 8.65 8.55 +5.80 +210.91% 12,307 2,622 0.45 0.46 8 58 None
AAPL Options Chain 324.83 Call 342.50 9/04 No 0.00 0.01 0.01 -0.04 -80.00% 12,251 3,080 0.34 0.00 9 65 None
SPCX Options Chain 140.51 Put 146.00 9/04 No 0.54 0.56 0.54 -6.01 -91.76% 12,187 226 0.60 -0.20 5 35 None
NVDA Options Chain 225.35 Call 227.50 9/11 No 4.65 4.80 4.75 +1.74 +57.81% 12,118 19,313 0.31 0.55 13 58 None
SOFI Options Chain 17.85 Call 18.00 9/04 No 0.56 0.60 0.56 +0.35 +166.67% 12,118 13,834 0.60 0.80 10 46 None
AVGO Options Chain 364.23 Call 350.00 9/11 No 11.80 12.55 12.20 -15.14 -55.38% 12,087 98 0.38 0.66 13 64 None
PSKY Options Chain 10.97 Put 9.00 12/18 No 0.39 0.47 0.41 -0.04 -8.89% 12,087 19,382 0.56 -0.21 3 17 None
CPNG Options Chain 15.97 Put 20.00 9/18 No 4.35 4.60 4.35 +0.27 +6.62% 12,059 8,141 1.04 -1.00 13 40 None
HOOD Options Chain 106.99 Call 130.00 9/11 No 2.96 3.10 3.00 +2.85 +1,900.00% 11,971 1,742 0.69 0.36 12 54 None
SMCI Options Chain 37.87 Call 39.00 9/04 No 0.23 0.24 0.24 -0.01 -4.00% 11,957 18,759 0.82 0.25 19 57 None
SPCX Options Chain 140.51 Call 146.00 9/04 No 4.20 4.45 4.60 +4.12 +858.34% 11,894 3,488 0.61 0.80 5 35 None
ORCL Options Chain 146.25 Call 175.00 10/16 Yes 6.25 6.50 6.40 +2.20 +52.39% 11,869 5,164 0.64 0.32 11 66 None
TSLA Options Chain 376.37 Call 390.00 9/18 No 8.30 8.45 8.40 +5.24 +165.83% 11,814 11,032 0.45 0.37 8 58 None
NVDA Options Chain 225.35 Call 235.00 10/16 No 7.95 8.05 8.00 +1.70 +26.99% 11,812 23,636 0.33 0.43 13 58 None
WMT Options Chain 106.00 Call 110.00 9/18 No 1.18 1.24 1.17 +0.56 +91.81% 11,778 20,477 0.21 0.38 8 56 None
AS Options Chain 28.65 Call 27.00 10/02 No 2.30 2.50 2.35 % 11,775 0 0.47 0.69 3 19 None
PYPL Options Chain 54.76 Call 60.00 9/11 No 0.31 0.36 0.34 +0.20 +142.86% 11,767 2,748 0.42 0.17 14 60 None
SPCX Options Chain 140.51 Call 165.00 9/04 No 0.04 0.06 0.06 +0.04 +200.00% 11,716 7,990 0.91 0.01 5 35 None
HOOD Options Chain 106.99 Call 125.00 9/11 No 4.85 5.00 4.90 +4.56 +1,341.18% 11,699 1,393 0.68 0.51 12 54 None
WMT Options Chain 106.00 Call 109.00 9/04 No 0.31 0.34 0.34 +0.26 +325.00% 11,689 4,239 0.24 0.32 8 56 None
NIO Options Chain 3.86 Call 4.00 11/20 No 0.33 0.34 0.34 +0.01 +3.03% 11,634 61,238 0.53 0.50 9 -11 None
MU Options Chain 954.84 Call 1,000.00 9/11 No 14.05 14.40 14.35 +0.15 +1.06% 11,453 3,066 0.53 0.31 17 75 None
SPCX Options Chain 140.51 Put 142.00 9/04 No 0.14 0.15 0.14 -2.69 -95.06% 11,431 3,601 0.67 -0.08 5 35 None
SOFI Options Chain 17.85 Call 20.00 9/11 No 0.10 0.11 0.11 +0.05 +83.34% 11,377 8,100 0.49 0.21 10 46 None
SPCX Options Chain 140.51 Call 155.00 9/18 No 4.00 4.05 4.00 +2.67 +200.76% 11,267 15,420 0.51 0.39 5 35 None
NVDA Options Chain 225.35 Call 230.00 10/16 No 10.20 10.30 10.27 +2.12 +26.02% 11,264 39,359 0.34 0.51 13 58 None
CCL Options Chain 23.74 Call 25.00 6/17 Yes 3.10 3.45 3.20 -0.12 -3.62% 11,081 558 0.45 0.53 12 63 None
RKT Options Chain 14.22 Call 15.00 9/18 No 0.31 0.35 0.31 +0.15 +93.75% 11,072 35,284 0.55 0.32 6 55 None
SOFI Options Chain 17.85 Call 19.00 9/11 No 0.30 0.31 0.31 +0.17 +121.43% 11,025 8,872 0.45 0.36 10 46 None
PINS Options Chain 20.85 Call 21.50 9/18 No 0.48 0.56 0.50 -0.13 -20.64% 10,995 144 0.47 0.38 7 41 None
UBER Options Chain 75.96 Put 74.00 9/04 No 0.31 0.38 0.35 +0.10 +40.00% 10,945 2,593 0.66 -0.23 8 54 None
RIOT Options Chain 18.63 Call 23.00 9/11 No 0.33 0.36 0.36 +0.23 +176.93% 10,926 11,666 0.78 0.25 6 43 None
SPCX Options Chain 140.51 Put 144.00 9/04 No 0.26 0.28 0.27 -3.84 -93.44% 10,898 1,505 0.63 -0.12 5 35 None
NVDA Options Chain 225.35 Call 237.50 9/11 No 1.16 1.19 1.17 +0.49 +72.06% 10,808 12,783 0.31 0.21 13 58 None
IONQ Options Chain 37.84 Put 40.00 10/16 No 4.20 4.50 4.35 -0.60 -12.13% 10,799 23,653 0.73 -0.48 7 44 None
IREN Options Chain 41.65 Call 50.00 3/19 No 8.05 8.40 8.22 +1.22 +17.43% 10,787 610 0.88 0.53 10 43 None
BHP Options Chain 93.48 Call 75.00 9/18 No 17.10 18.10 17.80 +0.36 +2.07% 10,722 1,871 0.93 1.00 8 58 None
SOFI Options Chain 17.85 Call 19.50 9/04 No 0.03 0.04 0.03 +0.01 +50.00% 10,718 14,613 0.77 0.08 10 46 None
IREN Options Chain 41.65 Put 30.00 3/19 No 4.00 4.30 4.15 -0.45 -9.79% 10,705 3,242 0.89 -0.19 10 43 None
SMCI Options Chain 37.87 Call 38.50 9/04 No 0.36 0.39 0.37 +0.02 +5.72% 10,683 31,341 0.80 0.35 19 57 None
SOFI Options Chain 17.85 Call 20.00 9/18 No 0.24 0.26 0.25 +0.11 +78.58% 10,654 47,856 0.49 0.24 10 46 None
INTC Options Chain 91.67 Call 105.00 10/16 No 3.15 3.30 3.20 +0.59 +22.61% 10,639 13,184 0.60 0.30 6 54 None
BURL Options Chain 259.20 Put 305.00 9/11 No 44.70 49.00 48.15 -2.32 -4.60% 10,630 1,360 0.96 -1.00 10 64 None
NVDA Options Chain 225.35 Put 225.00 9/11 No 2.70 2.75 2.72 -2.03 -42.74% 10,596 5,339 0.32 -0.35 13 58 None
BTG Options Chain 5.41 Call 10.00 1/21 No 0.55 0.65 0.62 +0.07 +12.73% 10,591 66,597 0.59 0.37 17 55 None
SPCX Options Chain 140.51 Put 150.00 9/11 No 4.50 4.60 4.55 -6.04 -57.04% 10,586 490 0.50 -0.49 5 35 None
NVDA Options Chain 225.35 Call 220.00 10/16 No 15.80 16.05 15.90 +2.65 +20.00% 10,577 108,993 0.34 0.67 13 58 None
DNN Options Chain 3.22 Call 4.50 1/21 No 0.70 0.85 0.80 -0.05 -5.89% 10,568 13,614 0.63 0.56 5 36 None
SPCX Options Chain 140.51 Call 170.00 9/18 No 1.08 1.13 1.13 +0.82 +264.52% 10,458 28,342 0.54 0.14 5 35 None
AAPL Options Chain 324.83 Put 317.50 9/04 No 0.05 0.06 0.06 -0.39 -86.67% 10,435 8,216 0.33 -0.02 9 65 None
DHT Options Chain 20.07 Call 22.00 10/16 No 0.45 0.55 0.47 +0.05 +11.91% 10,431 1,860 0.42 0.29 17 61 None
SPCX Options Chain 140.51 Call 155.00 9/11 No 2.40 2.47 2.45 +1.94 +380.40% 10,412 3,126 0.51 0.34 5 35 None
HL Options Chain 20.77 Put 10.00 1/21 No 0.68 0.79 0.74 -0.07 -8.65% 10,402 154,691 0.65 -0.07 16 54 None
XPEV Options Chain 11.15 Put 21.00 9/18 No 9.70 10.35 9.85 +0.35 +3.69% 10,395 2,500 2.70 -1.00 12 41 None
SPCX Options Chain 140.51 Put 143.00 9/04 No 0.19 0.20 0.19 -3.21 -94.42% 10,381 6,995 0.65 -0.10 5 35 None
NVDA Options Chain 225.35 Put 220.00 9/09 No 0.68 0.71 0.69 -1.13 -62.09% 10,345 2,363 0.30 -0.19 13 58 None
MARA Options Chain 11.60 Call 11.00 9/18 No 1.09 1.18 1.19 +0.68 +133.34% 10,328 14,425 0.88 0.66 4 40 None
XP Options Chain 19.95 Call 21.00 11/20 No 1.45 1.70 1.60 +0.10 +6.67% 10,312 36,191 0.52 0.48 13 50 None
PURR Options Chain 12.77 Put 13.00 10/16 No 1.65 2.00 1.87 -0.75 -28.63% 10,268 6,106 0.99 -0.44 3 17 None
TSLA Options Chain 376.37 Call 385.00 9/09 No 5.00 5.10 5.05 +3.75 +288.47% 10,251 1,915 0.44 0.36 8 58 None
AAPL Options Chain 324.83 Call 330.00 9/11 No 4.15 4.35 4.27 +0.83 +24.13% 10,236 6,838 0.25 0.46 9 65 None
BABA Options Chain 111.88 Call 130.00 11/20 No 3.60 3.85 3.80 +0.15 +4.11% 10,235 9,869 0.45 0.29 10 60 None
TSLA Options Chain 376.37 Put 350.00 9/11 No 1.78 1.83 1.82 -4.28 -70.17% 10,229 1,521 0.46 -0.14 8 58 None
IREN Options Chain 41.65 Call 41.00 11/20 No 7.00 7.25 7.00 +1.06 +17.85% 10,211 1,158 0.87 0.61 10 43 None
SNOW Options Chain 356.47 Call 370.00 9/04 Yes 1.08 1.31 1.15 -1.75 -60.35% 10,159 2,909 0.74 0.17 3 54 None
NVDA Options Chain 225.35 Call 242.50 9/11 No 0.50 0.54 0.52 +0.20 +62.50% 10,151 5,306 0.32 0.14 13 58 None
BABA Options Chain 111.88 Call 140.00 11/20 No 2.22 2.34 2.25 +0.04 +1.81% 10,147 13,883 0.47 0.19 10 60 None
NN Options Chain 15.72 Call 18.00 11/20 No 2.20 2.50 2.36 +0.31 +15.13% 10,093 211 1.06 0.51 4 17 None
AS Options Chain 28.65 Put 32.50 9/18 No 3.90 4.60 4.10 +0.50 +13.89% 10,079 15,750 0.82 -0.88 3 19 None
NN Options Chain 15.72 Call 25.00 12/18 No 1.20 1.60 1.31 -0.06 -4.38% 10,055 33,934 1.08 0.31 4 17 None
SPCX Options Chain 140.51 Put 130.00 10/16 No 2.91 3.00 2.98 -1.72 -36.60% 10,055 22,671 0.52 -0.19 5 35 None
SPCX Options Chain 140.51 Put 139.00 9/04 No 0.06 0.07 0.07 -1.26 -94.74% 10,049 10,326 0.76 -0.04 5 35 None
NVDA Options Chain 225.35 Put 170.00 9/11 No 0.06 0.08 0.06 -0.01 -14.29% 10,042 1,960 0.84 0.00 13 58 None
HPQ Options Chain 31.95 Put 30.00 10/16 No 1.02 1.20 1.14 +0.01 +0.89% 10,039 12,021 0.44 -0.33 10 46 None
NU Options Chain 15.68 Put 10.00 1/15 No 0.11 0.13 0.11 -0.01 -8.34% 10,022 44,715 0.52 -0.05 11 50 None
AMZN Options Chain 256.40 Call 270.00 9/11 No 0.92 0.95 0.93 +0.39 +72.23% 10,013 5,922 0.28 0.16 12 68 None
FLG Options Chain 13.49 Call 14.00 10/16 No 0.15 0.35 0.26 +0.03 +13.05% 10,005 1,050 0.23 0.36 3 17 None
AS Options Chain 28.65 Put 30.00 3/19 No 4.10 4.80 4.43 +0.23 +5.48% 10,004 12 0.48 -0.45 3 19 None
PSKY Options Chain 10.97 Call 13.00 12/18 No 0.55 0.85 0.61 -0.11 -15.28% 10,000 5,228 0.57 0.34 3 17 None
MSTR Options Chain 123.27 Call 150.00 10/16 No 13.30 13.65 13.45 +9.00 +202.25% 9,977 2,878 0.77 0.51 4 54 None
LUV Options Chain 38.73 Put 47.50 9/18 No 8.60 9.10 9.10 +0.09 +1.00% 9,948 3,036 0.85 -1.00 10 54 None
PCG Options Chain 13.96 Call 17.00 9/18 No 0.13 0.14 0.13 +0.03 +30.00% 9,914 55,786 0.79 0.12 13 58 None
WMT Options Chain 106.00 Call 107.00 9/04 No 1.49 1.68 1.53 +1.12 +273.18% 9,910 6,719 0.24 0.84 8 56 None
TSLA Options Chain 376.37 Call 380.00 9/18 No 12.05 12.35 12.35 +7.45 +152.05% 9,894 8,929 0.45 0.48 8 58 None
NVDA Options Chain 225.35 Put 210.00 9/11 No 0.35 0.37 0.37 -0.35 -48.62% 9,861 8,987 0.38 -0.11 13 58 None
CPNG Options Chain 15.97 Put 23.00 9/18 No 7.15 7.60 7.35 +0.85 +13.08% 9,858 1,905 1.42 -1.00 13 40 None
SPCX Options Chain 140.51 Put 145.00 9/11 No 2.38 2.43 2.40 -4.45 -64.97% 9,853 688 0.51 -0.32 5 35 None
NVDA Options Chain 225.35 Call 245.00 9/18 No 1.10 1.14 1.12 +0.41 +57.75% 9,811 37,464 0.32 0.15 13 58 None
MSTR Options Chain 123.27 Call 148.00 9/11 No 5.45 5.75 5.52 +5.06 +1,100.00% 9,765 177 0.81 0.46 4 54 None
CCL Options Chain 23.74 Put 30.00 9/18 No 6.25 6.65 6.60 0.00 0.00% 9,752 5,682 0.79 -1.00 12 63 None
GPRO Options Chain 1.69 Call 1.50 10/16 No 0.25 0.30 0.27 -0.23 -46.00% 9,696 23,995 1.57 0.58 9 17 None
SPCX Options Chain 140.51 Call 145.00 9/18 No 8.65 8.90 8.70 +4.88 +127.75% 9,669 26,835 0.51 0.65 5 35 None
BAC Options Chain 62.63 Call 64.00 9/11 No 0.23 0.27 0.26 +0.04 +18.19% 9,590 2,076 0.18 0.26 9 65 None
NFLX Options Chain 82.45 Put 110.00 9/18 No 25.40 29.35 27.20 -2.05 -7.01% 9,544 991 1.39 -1.00 6 56 None
MARA Options Chain 11.60 Call 12.00 9/11 No 0.40 0.41 0.40 +0.29 +263.64% 9,540 3,606 0.83 0.41 4 40 None
NVDA Options Chain 225.35 Put 225.00 9/09 No 1.73 1.82 1.78 -2.12 -54.36% 9,529 1,634 0.28 -0.34 13 58 None
NVDA Options Chain 225.35 Put 217.50 9/11 No 0.94 0.96 0.95 -0.96 -50.27% 9,504 6,919 0.34 -0.20 13 58 None
AGNC Options Chain 10.63 Put 10.50 9/11 No 0.03 0.07 0.06 -0.04 -40.00% 9,501 14,736 0.19 -0.26 16 61 None
RIOT Options Chain 18.63 Put 20.00 9/11 No 0.46 0.51 0.47 -1.22 -72.19% 9,455 308 0.77 -0.30 6 43 None
HOOD Options Chain 106.99 Call 120.00 9/18 No 9.10 9.40 9.25 +7.64 +474.54% 9,353 14,637 0.67 0.64 12 54 None
MSFT Options Chain 498.00 Call 525.00 9/18 No 4.10 4.35 4.15 +2.39 +135.80% 9,296 29,524 0.23 0.30 14 72 None
ORCL Options Chain 146.25 Call 165.00 9/11 Yes 4.65 4.90 4.82 +2.12 +78.52% 9,244 1,196 0.97 0.35 11 66 None
PURR Options Chain 12.77 Call 12.50 9/18 No 1.25 1.35 1.30 +0.67 +106.35% 9,228 170 1.10 0.59 3 17 None
TSLA Options Chain 376.37 Put 327.50 9/04 No 0.07 0.08 0.08 -0.17 -68.00% 9,210 6,739 1.16 0.00 8 58 None
SPCX Options Chain 140.51 Call 147.00 9/04 No 3.45 3.70 3.70 +3.34 +927.78% 9,199 4,235 0.61 0.74 5 35 None
ORCL Options Chain 146.25 Call 175.00 9/11 Yes 2.59 2.68 2.60 +1.15 +79.31% 9,184 1,481 1.00 0.22 11 66 None
TSLA Options Chain 376.37 Put 352.50 9/04 No 0.44 0.46 0.45 -3.30 -88.00% 9,168 7,462 0.83 -0.07 8 58 None
NVDA Options Chain 225.35 Call 225.00 9/11 No 6.00 6.30 6.15 +2.00 +48.20% 9,140 14,793 0.32 0.65 13 58 None
CRDO Options Chain 165.22 Call 185.00 9/18 No 3.30 3.60 3.52 -0.28 -7.37% 9,134 314 0.74 0.25 15 46 None
NVDA Options Chain 225.35 Call 255.00 10/16 No 2.56 2.60 2.57 +0.73 +39.68% 9,126 16,326 0.33 0.20 13 58 None
TSLA Options Chain 376.37 Call 390.00 9/09 No 3.60 3.70 3.60 +2.65 +278.95% 9,119 4,468 0.45 0.28 8 58 None
NVDA Options Chain 225.35 Call 225.00 9/18 No 8.00 8.15 7.95 +2.10 +35.90% 9,116 48,005 0.33 0.61 13 58 None
SPCX Options Chain 140.51 Put 120.00 9/18 No 0.28 0.32 0.31 -0.29 -48.34% 9,065 25,928 0.64 -0.04 5 35 None
GME Options Chain 19.04 Call 20.00 9/11 Yes 0.54 0.59 0.56 +0.09 +19.15% 9,047 4,952 0.76 0.39 10 39 None
SOFI Options Chain 17.85 Call 19.50 9/11 No 0.17 0.18 0.17 +0.08 +88.89% 9,003 6,388 0.47 0.26 10 46 None
BMNR Options Chain 23.06 Call 25.00 9/18 No 2.47 2.50 2.44 +1.71 +234.25% 9,001 13,230 0.80 0.67 11 32 None
AI Options Chain 10.38 Call 11.00 9/04 No 0.14 0.16 0.15 -0.45 -75.00% 8,991 44,089 0.92 0.41 9 25 None
PDD Options Chain 81.63 Put 95.00 9/18 No 12.35 13.65 13.40 +1.25 +10.29% 8,979 2,146 0.58 -0.99 14 19 None
NIO Options Chain 3.86 Call 4.00 1/15 No 0.45 0.50 0.45 -0.02 -4.26% 8,977 34,228 0.55 0.54 9 -11 None
NVDA Options Chain 225.35 Put 227.50 9/18 No 5.40 5.55 5.46 -2.24 -29.10% 8,901 1,082 0.33 -0.46 13 58 None
AAPL Options Chain 324.83 Put 325.00 9/11 No 3.40 3.60 3.55 -1.86 -34.39% 8,896 1,096 0.26 -0.38 9 65 None
TTD Options Chain 15.09 Call 15.00 9/04 No 0.24 0.29 0.26 +0.14 +116.67% 8,850 5,165 0.74 0.55 12 41 None
TSLA Options Chain 376.37 Call 415.00 9/04 No 0.21 0.23 0.23 +0.13 +130.00% 8,841 2,750 0.98 0.03 8 58 None
PLTR Options Chain 182.53 Call 187.50 9/11 No 2.90 3.05 3.00 +2.48 +476.93% 8,804 976 0.46 0.36 12 52 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
CPNG Options Chain 15.97 Put 21.00 9/18 No 5.15 5.80 5.35 +0.79 +17.33% 8,736 2,299 1.44 -1.00 13 40 None
NVDA Options Chain 225.35 Put 110.00 9/11 No 0.01 0.02 0.02 +0.01 +100.00% 8,700 1,313 1.65 0.00 13 58 None
SPCX Options Chain 140.51 Call 145.00 9/11 No 7.10 7.30 7.25 +4.99 +220.80% 8,698 4,600 0.51 0.68 5 35 None
AAPL Options Chain 324.83 Call 320.00 9/09 No 9.40 10.05 10.00 +2.15 +27.39% 8,688 4,960 0.26 0.80 9 65 None
SNOW Options Chain 356.47 Call 375.00 9/04 Yes 0.60 0.74 0.68 -1.67 -71.07% 8,669 6,815 0.76 0.10 3 54 None
MCD Options Chain 261.00 Put 310.00 9/18 No 49.80 51.00 50.55 +2.40 +4.99% 8,652 615 0.58 -1.00 12 66 None
RIOT Options Chain 18.63 Put 21.00 9/11 No 0.83 1.03 0.90 -1.66 -64.85% 8,552 158 0.80 -0.46 6 43 None
CHPT Options Chain 5.19 Call 9.00 9/18 No 0.80 0.90 0.85 +0.71 +507.15% 8,534 1 1.21 0.55 8 25 None
AVGO Options Chain 364.23 Call 450.00 10/16 No 1.30 1.36 1.34 -2.46 -64.74% 8,530 4,471 0.42 0.06 13 64 None
TSLA Options Chain 376.37 Call 380.00 9/09 No 6.80 6.90 6.81 +5.00 +276.25% 8,529 1,430 0.44 0.45 8 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
WMT Options Chain 106.00 Call 110.00 9/25 No 1.58 1.68 1.60 +0.69 +75.83% 8,486 22,794 0.21 0.42 8 56 None
SPCX Options Chain 140.51 Put 148.00 9/11 No 3.50 3.60 3.51 -5.14 -59.43% 8,481 145 0.50 -0.42 5 35 None
OWL Options Chain 11.84 Call 13.00 12/18 No 0.60 0.75 0.65 +0.04 +6.56% 8,464 1,303 0.44 0.38 6 53 None
SNAP Options Chain 5.60 Call 6.00 9/04 No 0.01 0.02 0.02 +0.01 +100.00% 8,440 15,975 0.80 0.13 8 31 None
INTC Options Chain 91.67 Call 92.00 9/11 No 2.76 3.00 2.80 +0.62 +28.44% 8,418 952 0.54 0.50 6 54 None
TSLA Options Chain 376.37 Put 375.00 9/11 No 9.10 9.25 9.20 -13.00 -58.56% 8,411 184 0.45 -0.46 8 58 None
SU Options Chain 68.98 Call 55.00 9/18 No 12.20 13.90 13.10 +2.26 +20.85% 8,407 2,775 0.92 1.00 13 74 None
SOFI Options Chain 17.85 Put 7.00 11/20 No 0.00 0.03 0.01 -0.04 -80.00% 8,400 632 0.93 0.00 10 46 None
WBD Options Chain 28.26 Put 28.00 9/04 No 0.05 0.09 0.08 +0.03 +60.00% 8,397 608 0.35 -0.25 3 19 None
CIFR Options Chain 15.18 Put 13.00 10/02 No 0.15 0.45 0.25 -0.51 -67.11% 8,388 187 0.96 -0.11 5 39 None
APLD Options Chain 24.95 Call 32.00 9/11 No 0.05 0.06 0.06 0.00 0.00% 8,365 2,368 0.81 0.03 3 19 None
NKE Options Chain 38.30 Put 55.00 9/18 No 15.95 16.70 16.30 -0.20 -1.22% 8,365 1,476 1.33 -1.00 14 59 None
INTC Options Chain 91.67 Call 210.00 12/15 Yes 16.05 16.75 16.45 +0.90 +5.79% 8,328 20,953 0.65 0.41 6 54 None
PLTR Options Chain 182.53 Call 185.00 9/11 No 3.80 4.00 3.90 +3.17 +434.25% 8,299 2,438 0.46 0.44 12 52 None
MCD Options Chain 261.00 Put 290.00 9/18 No 30.30 30.80 30.40 +1.69 +5.89% 8,293 590 0.39 -0.99 12 66 None
NVDA Options Chain 225.35 Put 160.00 1/15 No 1.91 2.00 1.92 -0.22 -10.28% 8,286 28,438 0.45 -0.08 13 58 None
AEO Options Chain 16.63 Call 15.00 11/20 Yes 2.93 3.05 2.99 +0.21 +7.56% 8,280 322 0.61 0.72 15 52 None
NVDA Options Chain 225.35 Call 240.00 10/16 No 6.10 6.20 6.15 +1.45 +30.86% 8,277 43,770 0.33 0.36 13 58 None
META Options Chain 610.68 Call 650.00 9/18 No 4.60 4.75 4.61 +1.97 +74.63% 8,260 16,298 0.34 0.19 10 67 None
RUN Options Chain 8.93 Call 9.50 9/18 No 0.21 0.25 0.26 -0.04 -13.34% 8,255 2,099 0.59 0.36 10 45 None
CIFR Options Chain 15.18 Put 16.00 9/18 No 0.63 0.68 0.65 -1.03 -61.31% 8,239 6,009 0.92 -0.30 5 39 None
MSTR Options Chain 123.27 Call 142.00 9/11 No 8.10 8.45 8.15 +7.34 +906.18% 8,236 181 0.79 0.59 4 54 None
SPCX Options Chain 140.51 Call 144.00 9/04 No 5.90 6.15 6.00 +5.12 +581.82% 8,212 5,213 0.60 0.88 5 35 None
MSTR Options Chain 123.27 Call 143.00 9/11 No 7.65 7.95 7.55 +6.80 +906.67% 8,168 142 0.80 0.57 4 54 None
MSTR Options Chain 123.27 Put 80.00 9/11 No 0.01 0.05 0.05 -0.01 -16.67% 8,155 16,388 1.49 0.00 4 54 None
AVGO Options Chain 364.23 Call 350.00 9/09 No 10.40 11.20 10.60 -15.00 -58.60% 8,139 264 0.35 0.68 13 64 None
CRWV Options Chain 81.00 Call 86.00 9/11 No 2.53 2.65 2.55 +0.97 +61.40% 8,065 250 0.65 0.45 3 21 None
TSLA Options Chain 376.37 Call 362.50 9/04 No 15.05 15.50 15.50 +11.73 +311.15% 8,058 6,689 0.75 0.83 8 58 None
TSLA Options Chain 376.37 Call 390.00 9/11 No 5.10 5.20 5.15 +3.59 +230.13% 8,056 5,387 0.46 0.31 8 58 None
NVDA Options Chain 225.35 Call 247.50 9/09 No 0.08 0.10 0.09 +0.04 +80.00% 8,055 938 0.32 0.02 13 58 None
TGT Options Chain 163.36 Call 170.00 9/04 No 0.01 0.02 0.02 -0.08 -80.00% 8,043 1,562 0.31 0.01 15 72 None
BHP Options Chain 93.48 Call 87.50 9/18 No 4.60 5.60 5.50 -0.41 -6.94% 8,041 1,438 0.40 0.99 8 58 None
BMNR Options Chain 23.06 Put 28.00 10/16 No 3.65 3.80 3.74 -1.40 -27.24% 8,040 16 0.79 -0.53 11 32 None
ODD Options Chain 14.13 Put 7.50 10/16 No 0.10 0.25 0.15 -0.08 -34.79% 8,014 8,509 1.35 -0.04 3 13 None
CLSK Options Chain 11.33 Put 9.50 10/09 No 0.01 0.45 0.21 -0.25 -54.35% 7,977 31 0.77 -0.11 10 40 None
AVGO Options Chain 364.23 Call 400.00 10/16 No 5.35 5.50 5.40 -6.80 -55.74% 7,963 7,163 0.38 0.21 13 64 None
AAPL Options Chain 324.83 Call 330.00 9/18 No 5.90 6.15 6.10 +1.15 +23.24% 7,924 29,487 0.25 0.48 9 65 None
BAC Options Chain 62.63 Call 66.00 9/11 No 0.02 0.04 0.04 +0.01 +33.34% 7,922 3,738 0.19 0.05 9 65 None
AVGO Options Chain 364.23 Call 400.00 9/18 No 1.29 1.36 1.32 -6.03 -82.05% 7,916 13,750 0.41 0.10 13 64 None
NVDA Options Chain 225.35 Put 230.00 9/18 No 6.65 6.80 6.75 -2.55 -27.42% 7,887 7,113 0.33 -0.52 13 58 None
NVDA Options Chain 225.35 Call 220.00 9/18 No 11.30 11.50 11.40 +2.75 +31.80% 7,847 46,840 0.34 0.72 13 58 None
COIN Options Chain 174.96 Call 197.50 9/11 No 5.55 5.90 5.55 +4.20 +311.12% 7,827 158 0.69 0.42 6 55 None
MU Options Chain 954.84 Call 1,000.00 9/09 No 8.60 9.00 8.70 -0.40 -4.40% 7,823 1,546 0.48 0.26 17 75 None
AAPL Options Chain 324.83 Call 340.00 9/18 No 2.38 2.55 2.47 +0.47 +23.50% 7,820 30,748 0.24 0.26 9 65 None
HPE Options Chain 54.44 Call 55.00 9/18 Yes 1.88 2.30 2.18 -0.22 -9.17% 7,801 16,486 0.60 0.48 8 52 None
SNOW Options Chain 356.47 Call 380.00 9/04 Yes 0.35 0.39 0.35 -1.55 -81.58% 7,767 1,226 0.78 0.06 3 54 None
AVGO Options Chain 364.23 Put 345.00 9/18 No 5.00 5.40 5.25 -2.68 -33.80% 7,757 2,549 0.36 -0.30 13 64 None
AMZN Options Chain 256.40 Call 280.00 9/18 No 0.71 0.76 0.74 +0.23 +45.10% 7,743 40,010 0.29 0.11 12 68 None
TSLA Options Chain 376.37 Put 340.00 9/04 No 0.15 0.16 0.16 -0.74 -82.23% 7,736 5,535 0.98 -0.02 8 58 None
NIO Options Chain 3.86 Call 3.00 1/15 No 1.01 1.06 1.05 0.00 0.00% 7,731 7,673 0.54 0.83 9 -11 None
MSTR Options Chain 123.27 Call 140.00 9/11 No 9.20 9.50 9.37 +8.35 +818.63% 7,719 2,751 0.78 0.64 4 54 None
MSTR Options Chain 123.27 Call 149.00 9/11 No 5.10 5.35 5.13 +4.72 +1,151.22% 7,714 67 0.81 0.44 4 54 None
TFC Options Chain 50.94 Call 52.50 9/18 No 0.50 0.60 0.55 +0.18 +48.65% 7,681 4,573 0.21 0.37 15 76 None
CIFR Options Chain 15.18 Put 13.00 10/09 No 0.12 0.62 0.33 -0.44 -57.15% 7,680 335 0.90 -0.13 5 39 None
SNOW Options Chain 356.47 Put 350.00 9/04 Yes 2.16 2.39 2.25 -46.75 -95.41% 7,664 39 0.65 -0.29 3 54 None
INTC Options Chain 91.67 Call 95.00 9/18 No 2.85 3.00 2.90 +0.61 +26.64% 7,648 43,651 0.57 0.41 6 54 None
CPNG Options Chain 15.97 Put 22.00 9/18 No 6.15 6.70 6.35 +0.85 +15.46% 7,626 2,512 1.45 -1.00 13 40 None
NVDA Options Chain 225.35 Call 247.50 9/11 No 0.22 0.25 0.25 +0.11 +78.58% 7,590 316 0.33 0.07 13 58 None
TSLA Options Chain 376.37 Put 345.00 9/04 No 0.22 0.23 0.23 -1.44 -86.23% 7,585 5,064 0.91 -0.03 8 58 None
LUV Options Chain 38.73 Put 50.00 9/18 No 11.05 12.00 12.00 +0.53 +4.63% 7,572 2,188 1.21 -1.00 10 54 None
LULU Options Chain 121.77 Put 300.00 12/18 Yes 177.10 180.10 178.25 -1.45 -0.81% 7,567 1,700 1.17 -1.00 13 53 None
BULL Options Chain 9.02 Call 10.00 9/18 No 0.45 0.51 0.50 +0.37 +284.62% 7,567 30,300 0.59 0.53 3 16 None
TSLA Options Chain 376.37 Call 370.00 9/18 No 17.00 17.35 17.30 +9.85 +132.22% 7,564 11,551 0.44 0.60 8 58 None
NVDA Options Chain 225.35 Call 245.00 9/09 No 0.13 0.14 0.14 +0.06 +75.00% 7,539 3,782 0.30 0.04 13 58 None
HTZ Options Chain 2.27 Call 3.00 9/18 No 0.05 0.06 0.05 -0.02 -28.58% 7,515 100,659 1.33 0.15 9 23 None
SPCX Options Chain 140.51 Put 130.00 9/11 No 0.25 0.28 0.26 -0.52 -66.67% 7,490 4,986 0.59 -0.05 5 35 None
TSLA Options Chain 376.37 Call 407.50 9/04 No 0.35 0.37 0.36 +0.24 +200.00% 7,474 3,102 0.90 0.05 8 58 None
NCLH Options Chain 15.60 Put 22.00 9/18 No 6.35 6.70 6.50 +0.72 +12.46% 7,456 1,552 1.45 -1.00 12 54 None
NVDA Options Chain 225.35 Put 220.00 9/11 No 1.33 1.38 1.37 -1.28 -48.31% 7,443 6,360 0.33 -0.23 13 58 None
SOFI Options Chain 17.85 Call 18.50 9/11 No 0.49 0.52 0.49 +0.22 +81.49% 7,436 6,416 0.45 0.52 10 46 None
TSLA Options Chain 376.37 Put 360.00 9/11 No 3.60 3.70 3.65 -7.25 -66.52% 7,431 812 0.45 -0.24 8 58 None
JBLU Options Chain 4.66 Call 5.50 9/18 No 0.01 0.03 0.03 0.00 0.00% 7,422 1,834 0.57 0.06 8 25 None
TSLA Options Chain 376.37 Put 370.00 9/09 No 5.30 5.40 5.40 -11.15 -67.38% 7,353 165 0.43 -0.36 8 58 None
SPCX Options Chain 140.51 Put 152.50 9/04 No 3.55 3.70 3.67 -8.28 -69.29% 7,314 64 0.63 -0.70 5 35 None
SNAP Options Chain 5.60 Call 7.00 10/16 No 0.10 0.13 0.10 -0.01 -9.10% 7,292 20,561 0.60 0.20 8 31 None
SNOW Options Chain 356.47 Call 390.00 9/04 Yes 0.05 0.14 0.13 -1.10 -89.44% 7,278 629 0.80 0.02 3 54 None
AMZN Options Chain 256.40 Call 265.00 9/18 No 3.50 3.75 3.60 +1.20 +50.00% 7,235 14,692 0.28 0.36 12 68 None
NVDA Options Chain 225.35 Call 220.00 9/11 No 9.80 10.00 9.85 +2.75 +38.74% 7,229 11,757 0.33 0.77 13 58 None
IREN Options Chain 41.65 Put 120.00 9/15 No 80.90 83.40 82.25 -3.45 -4.03% 7,218 2,744 0.87 -0.56 10 43 None
MARA Options Chain 11.60 Put 9.00 10/09 No 0.21 0.26 0.22 -0.19 -46.35% 7,213 69 0.84 -0.13 4 40 None
IREN Options Chain 41.65 Call 120.00 9/15 No 8.95 10.05 9.35 +0.75 +8.73% 7,200 2,775 0.88 0.44 10 43 None
BSX Options Chain 48.60 Put 47.00 9/11 No 1.30 1.55 1.55 +1.10 +244.45% 7,188 1,036 0.49 -0.50 12 62 None
MSTR Options Chain 123.27 Call 138.00 9/11 No 10.35 10.75 10.45 +9.27 +785.60% 7,160 3,567 0.78 0.69 4 54 None
PYPL Options Chain 54.76 Call 70.00 9/11 No 0.01 0.05 0.03 +0.02 +200.00% 7,135 263 0.65 0.00 14 60 None
NVDA Options Chain 225.35 Put 230.00 9/09 No 3.90 4.05 3.92 -3.03 -43.60% 7,119 392 0.28 -0.57 13 58 None
SMCI Options Chain 37.87 Call 37.50 9/04 No 0.82 0.86 0.83 +0.19 +29.69% 7,095 3,456 0.80 0.60 19 57 None
NVDA Options Chain 225.35 Put 200.00 1/15 No 8.05 8.25 8.18 -1.01 -10.99% 7,060 68,700 0.39 -0.23 13 58 None
WULF Options Chain 16.23 Put 13.00 10/09 No 0.25 0.55 0.43 -0.37 -46.25% 7,058 28 0.80 -0.17 2 38 None
TSLA Options Chain 376.37 Put 375.00 9/09 No 7.45 7.60 7.57 -13.18 -63.52% 7,057 73 0.43 -0.46 8 58 None
SPCX Options Chain 140.51 Call 162.50 9/04 No 0.07 0.08 0.07 +0.04 +133.34% 7,053 1,593 0.82 0.03 5 35 None
SPCX Options Chain 140.51 Put 130.00 9/18 No 0.73 0.77 0.76 -0.99 -56.58% 7,051 16,405 0.55 -0.11 5 35 None
TSLA Options Chain 376.37 Call 407.50 9/11 No 1.95 1.99 2.02 +1.43 +242.38% 7,047 280 0.49 0.16 8 58 None
BTDR Options Chain 10.74 Put 9.00 10/09 No 0.25 0.40 0.35 -0.35 -50.00% 7,027 2 0.98 -0.15 8 28 None
SPCX Options Chain 140.51 Put 145.00 10/16 No 7.70 7.85 7.70 -3.95 -33.91% 7,009 1,990 0.51 -0.39 5 35 None
ORCL Options Chain 146.25 Call 200.00 9/18 Yes 0.98 1.06 1.01 +0.43 +74.14% 7,007 35,834 0.88 0.09 11 66 None
SPCX Options Chain 140.51 Call 140.00 9/04 No 9.60 10.10 10.20 +7.71 +309.64% 6,986 12,810 1.19 0.95 5 35 None
CHGG Options Chain 0.83 Call 1.00 9/18 No 0.15 0.20 0.17 +0.13 +325.00% 6,986 4,708 2.34 0.58 10 28 None
PURR Options Chain 12.77 Call 11.00 12/18 No 3.50 4.00 3.70 +1.20 +48.00% 6,975 10,590 1.12 0.70 3 17 None
CPB Options Chain 23.78 Call 25.00 9/18 Yes 0.05 0.10 0.08 -0.32 -80.00% 6,963 10,237 0.42 0.06 11 44 None
NFLX Options Chain 82.45 Call 84.00 9/11 No 0.88 0.90 0.87 -0.16 -15.54% 6,959 5,124 0.29 0.37 6 56 None
BURL Options Chain 259.20 Put 335.00 9/18 No 75.00 79.00 77.28 +47.68 +161.09% 6,954 610 0.94 -1.00 10 64 None
WMT Options Chain 106.00 Call 108.00 9/25 No 2.51 2.62 2.51 +1.06 +73.11% 6,930 987 0.21 0.56 8 56 None
SOFI Options Chain 17.85 Call 20.00 10/16 No 0.72 0.73 0.72 +0.20 +38.47% 6,923 27,015 0.50 0.36 10 46 None
AAPL Options Chain 324.83 Call 332.50 9/09 No 2.35 2.50 2.31 +0.42 +22.23% 6,920 998 0.24 0.35 9 65 None
WMT Options Chain 106.00 Call 111.00 9/04 No 0.03 0.04 0.05 +0.03 +150.00% 6,908 1,138 0.28 0.04 8 56 None
NVDA Options Chain 225.35 Call 255.00 9/18 No 0.35 0.37 0.37 +0.13 +54.17% 6,903 18,305 0.33 0.05 13 58 None
TSLA Options Chain 376.37 Call 392.50 9/11 No 4.45 4.55 4.55 +3.20 +237.04% 6,896 151 0.46 0.28 8 58 None
NFLX Options Chain 82.45 Put 116.00 9/18 No 32.15 35.35 33.20 -1.47 -4.24% 6,890 660 1.54 -1.00 6 56 None
TSLA Options Chain 376.37 Put 370.00 9/11 No 6.85 7.00 7.00 -11.95 -63.07% 6,872 432 0.45 -0.37 8 58 None
TSLA Options Chain 376.37 Put 335.00 9/04 No 0.11 0.12 0.12 -0.41 -77.36% 6,872 3,131 1.05 -0.01 8 58 None
SNDK Options Chain 1,546.14 Call 1,550.00 9/04 No 26.10 29.20 27.30 -9.55 -25.92% 6,871 1,292 0.75 0.55 3 22 None
NVDA Options Chain 225.35 Put 227.50 9/09 No 2.65 2.76 2.73 -2.52 -48.00% 6,827 805 0.28 -0.44 13 58 None
SOFI Options Chain 17.85 Call 19.00 9/18 No 0.51 0.53 0.52 +0.20 +62.50% 6,808 32,977 0.48 0.42 10 46 None
TSLA Options Chain 376.37 Put 380.00 9/09 No 10.05 10.40 10.20 -18.55 -64.53% 6,774 20 0.43 -0.55 8 58 None
JOBY Options Chain 6.83 Call 7.00 9/11 No 0.14 0.18 0.16 +0.01 +6.67% 6,739 515 0.53 0.42 5 35 None
SOFI Options Chain 17.85 Call 20.00 9/04 No 0.01 0.02 0.01 0.00 0.00% 6,737 23,025 0.85 0.03 10 46 None
BULL Options Chain 9.02 Call 30.00 1/21 No 0.36 0.42 0.38 +0.13 +52.00% 6,737 49,601 0.62 0.12 3 16 None
SPCX Options Chain 140.51 Put 135.00 9/11 No 0.52 0.56 0.54 -1.17 -68.43% 6,722 3,293 0.55 -0.10 5 35 None
INTC Options Chain 91.67 Call 90.00 9/11 No 3.75 3.95 3.80 +0.70 +22.59% 6,719 6,578 0.54 0.61 6 54 None
GPRO Options Chain 1.69 Call 1.00 9/18 No 0.40 0.45 0.40 -0.32 -44.45% 6,702 20,259 1.54 0.85 9 17 None
RKT Options Chain 14.22 Call 14.50 9/11 No 0.30 0.33 0.31 +0.16 +106.67% 6,693 2,425 0.52 0.41 6 55 None
NIO Options Chain 3.86 Call 4.00 9/18 No 0.08 0.09 0.10 -0.02 -16.67% 6,678 41,144 0.44 0.37 9 -11 None
NU Options Chain 15.68 Put 15.00 11/20 No 0.93 0.97 0.98 -0.07 -6.67% 6,640 1,957 0.47 -0.36 11 50 None
NVDA Options Chain 225.35 Put 200.00 9/18 No 0.44 0.46 0.45 -0.20 -30.77% 6,629 47,636 0.42 -0.03 13 58 None
BMNR Options Chain 23.06 Put 12.50 9/11 No 0.00 0.01 0.01 0.00 0.00% 6,600 1,003 2.02 0.00 11 32 None
CIFR Options Chain 15.18 Call 17.50 9/11 No 0.87 0.91 0.90 +0.70 +350.00% 6,597 418 0.91 0.50 5 39 None
AVGO Options Chain 364.23 Call 360.00 9/11 No 6.65 7.00 6.80 -13.80 -66.99% 6,564 465 0.38 0.46 13 64 None
BIDU Options Chain 94.54 Put 120.00 9/18 No 23.00 26.40 25.70 +0.30 +1.19% 6,558 1,452 1.15 -1.00 10 61 None
SOFI Options Chain 17.85 Call 19.50 9/18 No 0.35 0.37 0.36 +0.15 +71.43% 6,551 3,378 0.48 0.32 10 46 None
MSTR Options Chain 123.27 Call 150.00 9/18 No 7.15 7.40 7.20 +6.07 +537.17% 6,545 12,842 0.80 0.45 4 54 None
PEP Options Chain 140.02 Call 135.00 9/18 No 4.85 6.25 5.20 -0.65 -11.12% 6,533 2,903 0.35 0.90 13 63 None
NKE Options Chain 38.30 Call 40.00 9/18 No 0.50 0.52 0.51 +0.12 +30.77% 6,521 14,087 0.31 0.33 14 59 None
MCD Options Chain 261.00 Put 295.00 9/18 No 34.95 36.15 35.45 +3.17 +9.82% 6,503 501 0.47 -1.00 12 66 None
TSLA Options Chain 376.37 Call 370.00 9/11 No 13.55 13.85 13.65 +8.75 +178.58% 6,496 6,147 0.45 0.63 8 58 None
CHGG Options Chain 0.83 Call 2.00 1/21 No 0.00 0.50 0.40 +0.10 +33.34% 6,486 863 2.16 0.57 10 28 None
RKT Options Chain 14.22 Call 15.00 9/11 No 0.17 0.20 0.18 +0.12 +200.00% 6,480 2,446 0.55 0.25 6 55 None
HPE Options Chain 54.44 Call 50.00 9/18 Yes 4.85 5.40 5.30 +0.75 +16.49% 6,470 7,661 0.65 0.79 8 52 None
HESM Options Chain 40.03 Put 36.00 12/18 No 0.25 1.05 0.60 % 6,462 0 0.24 -0.22 10 55 None
CRM Options Chain 256.93 Put 200.00 1/15 No 4.30 4.50 4.35 -0.65 -13.00% 6,459 9,021 0.45 -0.11 15 70 None
CORZ Options Chain 16.70 Call 21.00 9/18 No 0.17 0.27 0.18 +0.06 +50.00% 6,459 44,342 0.74 0.15 5 29 None
INTC Options Chain 91.67 Call 90.00 9/09 No 3.05 3.30 3.16 +0.71 +28.98% 6,445 4,176 0.47 0.63 6 54 None
GOOG Options Chain 334.85 Call 400.00 11/20 Yes 4.60 4.80 4.66 +0.71 +17.98% 6,443 4,401 0.34 0.18 11 65 None
ONDS Options Chain 7.63 Call 17.00 3/19 No 0.40 0.48 0.45 +0.03 +7.15% 6,441 280 0.91 0.20 9 38 None
NOK Options Chain 9.77 Call 10.00 9/11 No 0.20 0.21 0.20 -0.04 -16.67% 6,438 1,993 0.53 0.39 12 46 None
BAC Options Chain 62.63 Call 63.00 9/11 No 0.59 0.63 0.61 +0.12 +24.49% 6,417 3,136 0.19 0.47 9 65 None
AGNC Options Chain 10.63 Put 11.00 10/23 Yes 0.49 0.63 0.66 % 6,412 0 0.21 -0.66 16 61 None
WSC Options Chain 19.50 Call 22.50 11/20 No 1.10 1.20 1.15 -0.15 -11.54% 6,380 5,080 0.60 0.37 5 37 None
TSLA Options Chain 376.37 Call 420.00 9/18 No 2.51 2.57 2.54 +1.57 +161.86% 6,369 16,935 0.48 0.16 8 58 None
PCG Options Chain 13.96 Put 14.00 10/16 No 1.06 1.20 1.12 -0.36 -24.33% 6,354 10,907 0.59 -0.46 13 58 None
IREN Options Chain 41.65 Call 60.00 3/19 No 5.75 6.00 5.87 +0.87 +17.40% 6,350 193 0.87 0.42 10 43 None
MDT Options Chain 93.10 Call 95.00 9/11 No 0.60 0.70 0.64 -0.02 -3.03% 6,334 592 0.25 0.30 14 72 None
JD Options Chain 27.74 Put 33.00 9/18 No 4.55 5.65 5.55 +0.45 +8.83% 6,333 4,850 0.86 -1.00 17 20 None
ORCL Options Chain 146.25 Call 170.00 9/11 Yes 3.30 3.70 3.55 +1.55 +77.50% 6,331 9,125 0.98 0.28 11 66 None
AAPL Options Chain 324.83 Call 325.00 9/09 No 5.85 6.15 6.00 +1.30 +27.66% 6,330 2,491 0.24 0.64 9 65 None
RIOT Options Chain 18.63 Put 16.00 10/09 No 0.29 0.36 0.37 -0.34 -47.89% 6,309 20 0.81 -0.11 6 43 None
MRNA Options Chain 150.81 Call 170.00 9/18 No 2.69 2.85 2.71 -1.29 -32.25% 6,306 3,346 0.79 0.21 10 45 None
AMC Options Chain 2.64 Call 3.00 9/18 No 0.05 0.06 0.05 -0.03 -37.50% 6,301 53,615 0.94 0.19 7 30 None
NVDA Options Chain 225.35 Put 115.00 9/11 No 0.01 0.02 0.01 -0.01 -50.00% 6,274 2,334 1.56 0.00 13 58 None
USAR Options Chain 17.85 Call 23.00 10/02 No 0.21 0.46 0.31 -0.05 -13.89% 6,267 50 0.84 0.15 3 18 None
OPEN Options Chain 3.13 Call 7.00 9/15 No 0.95 1.00 1.00 0.00 0.00% 6,261 12,521 0.92 0.55 6 31 None
TSLA Options Chain 376.37 Call 385.00 9/11 No 6.60 6.75 6.70 +4.65 +226.83% 6,260 2,239 0.46 0.38 8 58 None
WMT Options Chain 106.00 Call 110.00 10/16 No 2.70 2.79 2.72 +0.84 +44.69% 6,259 11,486 0.22 0.46 8 56 None
SPCX Options Chain 140.51 Put 142.00 9/18 No 2.80 2.88 3.05 -3.14 -50.73% 6,250 266 0.51 -0.28 5 35 None
MARA Options Chain 11.60 Call 14.00 9/18 No 0.18 0.20 0.20 +0.12 +150.00% 6,241 14,511 0.91 0.17 4 40 None
RUN Options Chain 8.93 Put 8.50 9/04 No 0.01 0.02 0.03 -0.02 -40.00% 6,224 1,351 0.81 -0.13 10 45 None
COIN Options Chain 174.96 Call 190.00 9/11 No 8.85 9.25 9.02 +6.92 +329.53% 6,220 4,780 0.68 0.58 6 55 None
NCLH Options Chain 15.60 Put 21.00 9/18 No 5.35 5.50 5.45 +1.08 +24.72% 6,206 1,299 0.99 -1.00 12 54 None
PDD Options Chain 81.63 Put 115.00 9/18 No 31.30 34.70 33.11 +2.35 +7.64% 6,193 894 1.42 -1.00 14 19 None
NVDA Options Chain 225.35 Call 225.00 9/09 No 5.30 5.45 5.30 +1.94 +57.74% 6,184 3,670 0.28 0.66 13 58 None
PLTR Options Chain 182.53 Call 192.50 9/11 No 1.59 1.69 1.65 +1.36 +468.97% 6,180 910 0.47 0.23 12 52 None
PLTR Options Chain 182.53 Call 200.00 9/18 No 1.67 1.83 1.71 +1.29 +307.15% 6,171 17,991 0.47 0.19 12 52 None
SNDK Options Chain 1,546.14 Call 1,650.00 9/04 No 2.45 2.70 2.40 -5.10 -68.00% 6,170 1,650 0.82 0.10 3 22 None
ORCL Options Chain 146.25 Call 200.00 9/11 Yes 0.53 0.58 0.58 +0.24 +70.59% 6,133 4,104 1.06 0.05 11 66 None
KEEL Options Chain 3.35 Put 3.00 9/18 No 0.09 0.12 0.10 -0.09 -47.37% 6,127 2,900 0.94 -0.26 5 34 None
MSTR Options Chain 123.27 Put 100.00 10/16 No 1.26 1.36 1.31 -1.55 -54.20% 6,121 6,741 0.80 -0.08 4 54 None
TSLA Options Chain 376.37 Call 375.00 9/09 No 9.00 9.30 9.20 +6.65 +260.79% 6,111 970 0.43 0.54 8 58 None
ZS Options Chain 177.80 Call 200.00 9/04 Yes 6.00 6.60 6.14 +3.06 +99.36% 6,099 1,675 3.70 0.31 5 54 None
TSLA Options Chain 376.37 Put 380.00 9/11 No 11.65 12.00 11.90 -14.45 -54.84% 6,098 77 0.45 -0.54 8 58 None
TSLA Options Chain 376.37 Put 365.00 9/11 No 5.05 5.15 5.05 -8.97 -63.98% 6,095 904 0.45 -0.30 8 58 None
SHAZ Options Chain 54.19 Call 60.00 10/16 No 4.80 6.10 5.80 -0.22 -3.66% 6,088 550 1.02 0.45 3 19 None
WULF Options Chain 16.23 Call 16.00 9/04 No 0.43 0.45 0.43 +0.34 +377.78% 6,080 6,259 0.95 0.62 2 38 None
SHAZ Options Chain 54.19 Call 70.00 10/16 No 2.45 3.50 3.30 -0.04 -1.20% 6,075 1,289 1.03 0.28 3 19 None
T Options Chain 25.99 Put 25.50 9/04 No 0.01 0.02 0.02 -0.02 -50.00% 6,059 2,396 0.34 -0.07 10 58 None
TSLA Options Chain 376.37 Call 410.00 9/18 No 3.75 3.85 3.84 +2.50 +186.57% 6,046 5,631 0.47 0.21 8 58 None
SHAZ Options Chain 54.19 Call 60.00 9/18 No 1.80 3.10 2.70 -0.30 -10.00% 6,038 7,025 1.01 0.35 3 19 None
RKLB Options Chain 63.81 Call 70.00 10/16 No 3.60 3.75 3.71 +0.25 +7.23% 6,033 6,699 0.68 0.39 7 45 None
RARE Options Chain 15.05 Call 15.00 1/15 No 2.50 2.70 2.63 -9.77 -78.79% 6,029 1,343 0.70 0.59 6 36 None
TSLA Options Chain 376.37 Call 420.00 10/16 No 8.55 8.75 8.73 +4.20 +92.72% 6,019 3,562 0.44 0.27 8 58 None
ORCL Options Chain 146.25 Call 167.50 9/11 Yes 3.85 4.30 4.35 +2.03 +87.50% 6,015 1,534 0.97 0.31 11 66 None
SNOW Options Chain 356.47 Call 385.00 9/04 Yes 0.17 0.22 0.20 -1.44 -87.81% 6,003 496 0.79 0.03 3 54 None
BMNR Options Chain 23.06 Put 14.00 9/25 No 0.00 0.07 0.06 0.00 0.00% 6,002 7,021 1.37 0.00 11 32 None
UBER Options Chain 75.96 Put 75.00 9/04 No 0.55 0.62 0.60 +0.13 +27.66% 5,972 6,142 0.62 -0.35 8 54 None
SNDK Options Chain 1,546.14 Call 1,700.00 9/04 No 0.75 1.00 0.75 -2.65 -77.95% 5,942 2,704 0.87 0.03 3 22 None
CHPT Options Chain 5.19 Put 7.00 9/18 No 0.15 0.20 0.13 -1.68 -92.82% 5,917 8 1.27 -0.12 8 25 None
GPRO Options Chain 1.69 Call 2.00 1/15 No 0.20 0.25 0.25 -0.25 -50.00% 5,907 38,745 1.16 0.46 9 17 None
AG Options Chain 21.22 Call 40.00 10/16 No 0.05 0.14 0.14 +0.03 +27.28% 5,904 57,546 0.93 0.02 14 49 None
SU Options Chain 68.98 Call 60.00 9/18 No 8.10 8.50 8.80 +1.10 +14.29% 5,893 1,715 0.48 1.00 13 74 None
T Options Chain 25.99 Put 26.00 9/04 No 0.05 0.10 0.08 -0.12 -60.00% 5,873 5,167 0.26 -0.32 10 58 None
NVDA Options Chain 225.35 Put 210.00 9/18 No 1.01 1.05 1.03 -0.57 -35.63% 5,865 47,883 0.37 -0.11 13 58 None
AAPL Options Chain 324.83 Put 315.00 9/04 No 0.03 0.05 0.03 -0.22 -88.00% 5,842 5,570 0.37 -0.01 9 65 None
UBER Options Chain 75.96 Call 79.00 9/04 No 0.11 0.15 0.14 -0.14 -50.00% 5,832 3,792 0.61 0.11 8 54 None
SPCX Options Chain 140.51 Call 185.00 9/25 No 0.68 0.72 0.69 +0.44 +176.00% 5,832 296 0.57 0.07 5 35 None
WMT Options Chain 106.00 Put 107.00 9/04 No 0.09 0.12 0.11 -1.13 -91.13% 5,830 346 0.25 -0.16 8 56 None
MSTR Options Chain 123.27 Call 160.00 9/11 No 2.50 2.58 2.54 +2.37 +1,394.12% 5,826 492 0.88 0.25 4 54 None
PYPL Options Chain 54.76 Call 56.00 9/11 No 1.45 1.60 1.54 +0.77 +100.00% 5,807 1,306 0.35 0.60 14 60 None
AAPL Options Chain 324.83 Call 340.00 9/09 No 0.74 0.80 0.79 +0.11 +16.18% 5,805 11,271 0.25 0.15 9 65 None