Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
AAPL Options Chain 316.22 Call 320.00 9/11 No 2.36 2.40 2.39 -0.56 -18.99% 84,639 17,939 0.42 0.26 9 65 None
AAPL Options Chain 316.22 Call 315.00 9/11 No 4.70 4.80 4.71 -0.59 -11.14% 66,491 5,279 0.41 0.45 9 65 None
NVDA Options Chain 225.31 Call 195.00 9/18 No 29.25 29.75 29.60 -1.08 -3.52% 63,343 79,254 0.51 0.99 12 58 None
SPCX Options Chain 153.47 Call 155.00 9/18 No 2.67 2.68 2.68 -2.47 -47.97% 53,678 17,299 0.55 0.27 5 35 None
NOK Options Chain 10.65 Call 10.00 9/18 No 0.94 0.97 0.96 +0.14 +17.08% 49,078 88,634 0.60 0.82 11 45 None
PCG Options Chain 14.82 Call 16.00 11/20 Yes 1.14 1.22 1.14 -0.21 -15.56% 45,406 35,709 0.67 0.42 9 41 None
AAPL Options Chain 316.22 Call 330.00 9/11 No 0.47 0.49 0.48 -0.29 -37.67% 42,126 22,560 0.46 0.07 9 65 None
TSLA Options Chain 352.89 Call 375.00 9/11 No 3.15 3.25 3.18 -0.51 -13.83% 41,209 5,823 0.50 0.34 8 58 None
AAPL Options Chain 316.22 Put 310.00 9/11 No 1.20 1.21 1.18 -0.81 -40.71% 38,504 8,179 0.41 -0.35 9 65 None
AAPL Options Chain 316.22 Call 317.50 9/11 No 3.40 3.45 3.39 -0.61 -15.25% 38,023 2,896 0.41 0.35 9 65 None
NOK Options Chain 10.65 Call 12.00 10/16 No 0.43 0.45 0.44 +0.04 +10.00% 36,159 45,872 0.61 0.34 11 45 None
TSLA Options Chain 352.89 Call 370.00 9/11 No 5.10 5.20 5.15 -0.41 -7.38% 35,849 15,128 0.49 0.49 8 58 None
NVDA Options Chain 225.31 Call 230.00 9/11 No 0.66 0.67 0.67 -0.68 -50.37% 33,463 43,841 0.37 0.18 12 58 None
NVDA Options Chain 225.31 Call 227.50 9/11 No 1.24 1.25 1.26 -0.93 -42.47% 32,845 47,467 0.37 0.28 12 58 None
SPCX Options Chain 153.47 Call 150.00 9/11 No 2.08 2.10 2.08 -3.57 -63.19% 32,651 12,325 0.60 0.31 5 35 None
TSLA Options Chain 352.89 Call 380.00 9/11 No 1.88 1.90 1.91 -0.39 -16.96% 32,604 9,863 0.51 0.23 8 58 None
AAPL Options Chain 316.22 Call 325.00 9/11 No 1.08 1.10 1.09 -0.44 -28.76% 31,060 18,543 0.43 0.14 9 65 None
NVDA Options Chain 225.31 Put 220.00 9/11 No 1.05 1.06 1.07 +0.03 +2.89% 30,893 31,250 0.38 -0.26 12 58 None
NOK Options Chain 10.65 Call 11.00 9/18 No 0.35 0.36 0.36 +0.02 +5.89% 30,011 120,176 0.63 0.47 11 45 None
NVDA Options Chain 225.31 Call 235.00 9/11 No 0.18 0.19 0.18 -0.30 -62.50% 29,401 57,012 0.41 0.07 12 58 None
GME Options Chain 18.89 Call 20.00 9/11 Yes 0.29 0.30 0.30 +0.11 +57.90% 28,614 16,245 0.62 0.54 15 48 None
NVDA Options Chain 225.31 Call 225.00 9/11 No 2.16 2.17 2.17 -1.18 -35.23% 27,933 16,900 0.37 0.44 12 58 None
TSLA Options Chain 352.89 Put 370.00 9/11 No 5.90 6.00 5.90 -1.35 -18.63% 25,593 3,083 0.49 -0.51 8 58 None
NIO Options Chain 3.79 Call 4.00 11/20 No 0.28 0.30 0.30 0.00 0.00% 25,095 59,394 0.57 0.45 10 -11 None
INTC Options Chain 104.47 Call 115.00 10/02 No 3.85 3.95 3.90 +0.25 +6.85% 24,885 1,156 0.67 0.34 6 55 None
SPCX Options Chain 153.47 Put 145.00 9/11 No 1.29 1.31 1.30 +0.35 +36.85% 24,085 18,082 0.60 -0.41 5 35 None
GRAB Options Chain 3.25 Call 3.00 10/23 No 0.26 0.27 0.27 -0.13 -32.50% 23,430 16 0.57 0.56 16 34 None
SPCX Options Chain 153.47 Put 150.00 9/11 No 3.45 3.55 3.50 +1.32 +60.55% 23,384 12,804 0.60 -0.69 5 35 None
TSLA Options Chain 352.89 Call 372.50 9/11 No 4.05 4.10 4.08 -0.46 -10.14% 22,871 2,987 0.49 0.41 8 58 None
NU Options Chain 15.33 Call 15.50 9/18 No 0.32 0.34 0.34 -0.04 -10.53% 22,653 8,353 0.46 0.41 13 57 None
TSLA Options Chain 352.89 Put 360.00 9/11 No 2.07 2.09 2.06 -0.91 -30.64% 21,502 5,093 0.50 -0.25 8 58 None
AAPL Options Chain 316.22 Put 305.00 9/11 No 0.50 0.51 0.51 -0.43 -45.75% 21,360 5,197 0.42 -0.19 9 65 None
NOW Options Chain 134.21 Call 190.00 10/16 No 0.27 0.32 0.27 -0.14 -34.15% 21,177 20,621 0.59 0.03 9 56 None
AAPL Options Chain 316.22 Call 310.00 9/11 No 8.10 8.30 8.22 -0.19 -2.26% 20,103 3,264 0.41 0.65 9 65 None
SPCX Options Chain 153.47 Call 155.00 9/11 No 0.72 0.73 0.72 -2.26 -75.84% 20,034 14,752 0.63 0.12 5 35 None
NVDA Options Chain 225.31 Call 225.00 9/18 No 4.55 4.65 4.61 -0.94 -16.94% 19,669 45,590 0.34 0.48 12 58 None
NIO Options Chain 3.79 Call 4.00 9/18 No 0.05 0.06 0.05 -0.01 -16.67% 19,370 41,177 0.59 0.24 10 -11 None
AAPL Options Chain 316.22 Call 320.00 9/18 No 4.70 4.75 4.70 -0.10 -2.09% 19,078 32,210 0.30 0.35 9 65 None
MSTR Options Chain 136.52 Call 135.00 11/20 Yes 19.05 19.50 19.05 -0.80 -4.03% 18,570 13,982 0.77 0.58 4 53 None
TSLA Options Chain 352.89 Put 365.00 9/11 No 3.60 3.70 3.65 -1.15 -23.96% 18,542 5,857 0.49 -0.36 8 58 None
MSTR Options Chain 136.52 Call 100.00 9/18 No 35.70 36.05 35.82 -0.84 -2.30% 18,441 33,397 1.03 0.98 4 53 None
NVDA Options Chain 225.31 Put 115.00 9/11 No 0.00 0.01 0.01 0.00 0.00% 18,407 10,569 0.00 0.00 12 58 None
SPCX Options Chain 153.47 Call 160.00 9/11 No 0.23 0.24 0.24 -1.14 -82.61% 17,962 24,399 0.68 0.03 5 35 None
META Options Chain 613.48 Call 650.00 9/11 No 11.80 11.95 11.95 +10.70 +856.00% 17,760 9,398 0.47 0.52 13 74 None
NVDA Options Chain 225.31 Put 222.50 9/11 No 1.84 1.85 1.84 +0.11 +6.36% 17,628 9,208 0.37 -0.39 12 58 None
INTC Options Chain 104.47 Call 105.00 9/11 No 2.94 3.00 2.96 +0.39 +15.18% 17,384 8,893 0.72 0.53 6 55 None
SIRI Options Chain 28.80 Call 30.00 9/11 No 0.02 0.04 0.03 -0.04 -57.15% 17,303 17,878 0.49 0.07 15 70 None
SIRI Options Chain 28.80 Call 29.50 9/18 No 0.24 0.37 0.28 -0.05 -15.16% 17,267 23 0.35 0.30 15 70 None
SIRI Options Chain 28.80 Call 29.00 9/18 No 0.40 0.58 0.45 -0.02 -4.26% 17,253 2,179 0.35 0.42 15 70 None
SIRI Options Chain 28.80 Call 30.50 9/11 No 0.00 0.05 0.04 -0.06 -60.00% 17,244 17,828 0.58 0.02 15 70 None
AAPL Options Chain 316.22 Call 320.00 9/14 No 3.05 3.20 3.10 -0.43 -12.19% 17,184 9,231 0.31 0.29 9 65 None
SPCX Options Chain 153.47 Call 152.50 9/11 No 1.24 1.26 1.25 -2.90 -69.88% 17,100 6,572 0.61 0.20 5 35 None
SPCX Options Chain 153.47 Call 150.00 9/18 No 4.45 4.55 4.50 -3.19 -41.49% 16,796 44,286 0.55 0.41 5 35 None
EQT Options Chain 55.12 Put 50.00 10/16 No 0.57 0.64 0.61 +0.24 +64.87% 16,749 14,708 0.31 -0.19 10 60 None
AAPL Options Chain 316.22 Put 312.50 9/11 No 1.80 1.84 1.83 -0.92 -33.46% 16,686 3,367 0.41 -0.45 9 65 None
META Options Chain 613.48 Call 700.00 9/18 No 3.85 3.95 3.93 +3.16 +410.39% 16,517 12,077 0.43 0.15 13 74 None
NVDA Options Chain 225.31 Call 237.50 9/11 No 0.11 0.12 0.11 -0.18 -62.07% 16,282 45,696 0.43 0.04 12 58 None
TSLA Options Chain 352.89 Call 390.00 9/11 No 0.63 0.64 0.64 -0.26 -28.89% 16,199 12,388 0.54 0.11 8 58 None
META Options Chain 613.48 Call 700.00 9/11 No 0.69 0.72 0.71 +0.63 +787.50% 16,093 1,378 0.55 0.03 13 74 None
AAPL Options Chain 316.22 Put 300.00 9/11 No 0.22 0.24 0.23 -0.19 -45.24% 15,882 9,922 0.45 -0.10 9 65 None
NVDA Options Chain 225.31 Put 225.00 9/11 No 3.00 3.05 3.05 +0.34 +12.55% 15,804 13,173 0.37 -0.56 12 58 None
SPCX Options Chain 153.47 Call 147.00 9/11 No 3.55 3.65 3.60 -4.35 -54.72% 15,687 1,498 0.60 0.47 5 35 None
INTC Options Chain 104.47 Call 95.00 9/18 No 11.90 12.05 12.03 +1.31 +12.22% 15,682 43,840 0.66 0.86 6 55 None
TSLA Options Chain 352.89 Put 372.50 9/11 No 7.30 7.45 7.39 -1.36 -15.55% 15,460 1,070 0.50 -0.59 8 58 None
PLTR Options Chain 170.62 Call 170.00 9/11 No 3.15 3.30 3.25 -0.15 -4.42% 15,416 9,044 0.53 0.58 12 52 None
INTC Options Chain 104.47 Call 110.00 9/18 No 2.93 3.05 2.97 +0.28 +10.41% 15,304 54,628 0.67 0.37 6 55 None
TSLA Options Chain 352.89 Call 367.50 9/11 No 6.35 6.45 6.45 -0.25 -3.74% 15,263 6,053 0.49 0.56 8 58 None
AAPL Options Chain 316.22 Call 322.50 9/11 No 1.60 1.63 1.60 -0.63 -28.26% 15,253 3,596 0.42 0.19 9 65 None
SPCX Options Chain 153.47 Call 160.00 9/18 No 1.50 1.53 1.52 -1.78 -53.94% 15,212 28,670 0.56 0.17 5 35 None
AAPL Options Chain 316.22 Call 312.50 9/11 No 6.30 6.40 6.35 -0.15 -2.31% 15,144 599 0.40 0.55 9 65 None
CRWV Options Chain 99.83 Put 70.00 10/16 No 1.09 1.12 1.10 +0.14 +14.59% 15,036 24,030 0.83 -0.09 3 21 None
TSLA Options Chain 352.89 Call 385.00 9/11 No 1.09 1.10 1.10 -0.34 -23.62% 14,838 6,276 0.52 0.16 8 58 None
SPCX Options Chain 153.47 Put 152.50 9/11 No 5.15 5.20 5.20 +1.99 +62.00% 14,679 15,903 0.61 -0.80 5 35 None
TSLA Options Chain 352.89 Put 350.00 9/11 No 0.60 0.61 0.62 -0.40 -39.22% 14,645 8,828 0.53 -0.11 8 58 None
TSLA Options Chain 352.89 Call 400.00 9/11 No 0.24 0.25 0.24 -0.14 -36.85% 14,535 13,126 0.59 0.05 8 58 None
PLTR Options Chain 170.62 Call 172.50 9/11 No 2.03 2.08 2.06 -0.29 -12.34% 14,534 9,427 0.54 0.43 12 52 None
GOOGL Options Chain 338.36 Call 330.00 9/11 No 3.60 3.70 3.66 -5.59 -60.44% 14,234 688 0.34 0.50 11 65 None
AAPL Options Chain 316.22 Call 327.50 9/11 No 0.72 0.74 0.71 -0.40 -36.04% 14,228 6,401 0.45 0.10 9 65 None
TSLA Options Chain 352.89 Call 377.50 9/11 No 2.46 2.48 2.47 -0.44 -15.12% 14,227 3,740 0.50 0.28 8 58 None
AAPL Options Chain 316.22 Call 325.00 9/18 No 2.91 2.99 2.95 -0.13 -4.23% 13,667 21,692 0.31 0.24 9 65 None
TOST Options Chain 33.29 Call 40.00 10/16 No 0.17 0.24 0.18 -0.08 -30.77% 13,403 16,624 0.45 0.10 13 48 None
NIO Options Chain 3.79 Call 4.00 9/11 No 0.02 0.03 0.03 +0.02 +200.00% 13,312 16,998 0.90 0.16 10 -11 None
TSLA Options Chain 352.89 Put 367.50 9/11 No 4.65 4.75 4.75 -1.20 -20.17% 13,265 2,059 0.49 -0.44 8 58 None
BAC Options Chain 62.39 Call 64.00 9/11 No 0.10 0.11 0.10 0.00 0.00% 13,212 16,138 0.27 0.13 13 74 None
PLTR Options Chain 170.62 Call 180.00 9/11 No 0.41 0.43 0.42 -0.15 -26.32% 13,154 15,238 0.56 0.13 12 52 None
PLTR Options Chain 170.62 Call 175.00 9/11 No 1.23 1.26 1.25 -0.26 -17.22% 13,013 12,306 0.54 0.30 12 52 None
AAPL Options Chain 316.22 Call 330.00 9/18 No 1.77 1.80 1.79 -0.08 -4.28% 12,795 31,024 0.31 0.16 9 65 None
INTC Options Chain 104.47 Call 110.00 9/11 No 1.07 1.09 1.07 +0.04 +3.89% 12,752 14,896 0.76 0.24 6 55 None
SOFI Options Chain 18.01 Call 18.00 9/11 No 0.10 0.11 0.10 -0.25 -71.43% 12,518 9,553 0.58 0.25 11 46 None
AAPL Options Chain 316.22 Put 307.50 9/11 No 0.76 0.78 0.78 -0.59 -43.07% 12,108 4,839 0.42 -0.26 9 65 None
GRAB Options Chain 3.25 Call 3.00 10/16 No 0.24 0.26 0.24 -0.15 -38.47% 12,079 4,398 0.58 0.56 16 34 None
TSLA Options Chain 352.89 Call 365.00 9/11 No 7.75 7.90 7.87 -0.33 -4.03% 11,929 4,956 0.49 0.64 8 58 None
F Options Chain 14.00 Put 13.50 9/11 No 0.04 0.06 0.06 +0.02 +50.00% 11,862 6,451 0.43 -0.12 9 48 None
SPCX Options Chain 153.47 Call 165.00 9/18 No 0.82 0.84 0.83 -1.24 -59.91% 11,813 23,215 0.57 0.10 5 35 None
GPRO Options Chain 1.46 Put 1.50 9/18 No 0.15 0.20 0.15 -0.04 -21.06% 11,808 112,813 1.29 -0.59 9 17 None
SKHY Options Chain 184.51 Call 195.00 9/11 No 4.80 4.85 4.85 +3.15 +185.30% 11,732 2,835 0.76 0.49 3 22 None
NVDA Options Chain 225.31 Call 230.00 9/14 No 1.12 1.14 1.14 -0.69 -37.71% 11,701 11,707 0.30 0.22 12 58 None
MU Options Chain 1,000.26 Call 1,050.00 9/11 No 9.90 10.05 10.01 +1.81 +22.08% 11,690 3,880 0.65 0.30 12 68 None
PLTR Options Chain 170.62 Call 165.00 11/20 No 20.65 21.10 20.86 +0.21 +1.02% 11,344 3,248 0.57 0.62 12 52 None
AAPL Options Chain 316.22 Call 315.00 9/14 No 5.45 5.55 5.50 -0.25 -4.35% 11,294 1,141 0.31 0.45 9 65 None
PLTR Options Chain 170.62 Call 135.00 9/18 No 36.00 36.30 36.10 +0.15 +0.42% 11,282 21,572 0.87 1.00 12 52 None
GPRO Options Chain 1.46 Call 1.50 9/18 No 0.05 0.10 0.07 -0.08 -53.34% 11,274 41,563 1.29 0.41 9 17 None
AAPL Options Chain 316.22 Put 315.00 9/11 No 2.68 2.72 2.70 -1.20 -30.77% 11,251 5,894 0.41 -0.55 9 65 None
SPCX Options Chain 153.47 Call 148.00 9/11 No 3.00 3.05 3.02 -4.03 -57.17% 11,016 2,818 0.60 0.41 5 35 None
AAPL Options Chain 316.22 Call 320.00 9/21 No 5.00 5.25 5.15 -0.05 -0.97% 10,833 3,832 0.29 0.35 9 65 None
AAPL Options Chain 316.22 Call 315.00 9/18 No 7.10 7.20 7.10 -0.10 -1.39% 10,832 9,668 0.30 0.48 9 65 None
MRVL Options Chain 225.41 Call 250.00 9/11 No 1.49 1.56 1.51 +0.93 +160.35% 10,829 3,196 0.78 0.20 11 60 None
SPCX Options Chain 153.47 Call 146.00 9/11 No 4.15 4.25 4.18 -4.47 -51.68% 10,811 2,620 0.60 0.53 5 35 None
AMZN Options Chain 256.97 Call 252.50 9/11 No 2.38 2.40 2.37 -3.38 -58.79% 10,795 1,027 0.32 0.50 9 61 None
NVDA Options Chain 225.31 Call 235.00 9/14 No 0.39 0.40 0.39 -0.35 -47.30% 10,629 13,072 0.31 0.10 12 58 None
PLTR Options Chain 170.62 Put 165.00 9/11 No 0.76 0.77 0.77 -0.47 -37.91% 10,605 5,679 0.54 -0.19 12 52 None
SPCX Options Chain 153.47 Put 148.00 9/11 No 2.43 2.45 2.44 +0.85 +53.46% 10,588 11,059 0.60 -0.59 5 35 None
NVDA Options Chain 225.31 Call 232.50 9/11 No 0.34 0.35 0.34 -0.46 -57.50% 10,570 48,014 0.39 0.11 12 58 None
TSLA Options Chain 352.89 Put 362.50 9/11 No 2.75 2.79 2.76 -1.04 -27.37% 10,541 2,149 0.50 -0.30 8 58 None
META Options Chain 613.48 Put 640.00 9/11 No 3.95 4.05 3.99 -24.86 -86.17% 10,525 49 0.47 -0.32 13 74 None
AAPL Options Chain 316.22 Call 332.50 9/11 No 0.31 0.33 0.32 -0.23 -41.82% 10,499 8,503 0.47 0.05 9 65 None
AAPL Options Chain 316.22 Put 300.00 9/18 No 1.05 1.09 1.09 -0.23 -17.43% 10,393 31,014 0.32 -0.19 9 65 None
NVDA Options Chain 225.31 Call 230.00 9/18 No 2.61 2.62 2.62 -0.72 -21.56% 10,389 58,355 0.34 0.32 12 58 None
SNDK Options Chain 1,737.99 Call 2,000.00 9/11 No 2.60 2.75 2.66 -1.34 -33.50% 10,306 4,613 0.95 0.06 3 22 None
GOOGL Options Chain 338.36 Call 332.50 9/11 No 2.47 2.54 2.51 -4.89 -66.09% 10,282 749 0.34 0.38 11 65 None
PLTR Options Chain 170.62 Put 167.50 9/11 No 1.36 1.39 1.37 -0.59 -30.11% 10,226 3,640 0.53 -0.29 12 52 None
NOK Options Chain 10.65 Call 11.00 9/11 No 0.14 0.16 0.15 +0.01 +7.15% 10,193 14,734 0.69 0.43 11 45 None
AAPL Options Chain 316.22 Call 330.00 9/14 No 0.78 0.85 0.82 -0.24 -22.65% 10,187 4,197 0.33 0.10 9 65 None
MU Options Chain 1,000.26 Call 1,100.00 9/11 No 2.18 2.26 2.23 -0.32 -12.55% 10,184 7,203 0.69 0.08 12 68 None
COIN Options Chain 178.94 Call 170.00 9/18 No 12.10 12.70 12.65 -0.60 -4.53% 10,134 16,051 0.68 0.68 6 55 None
COIN Options Chain 178.94 Call 170.00 11/20 Yes 26.85 28.15 27.54 -1.64 -5.62% 10,112 498 0.74 0.63 6 55 None
TSLA Options Chain 352.89 Put 355.00 9/11 No 1.11 1.13 1.13 -0.64 -36.16% 10,103 3,370 0.51 -0.16 8 58 None
TSLA Options Chain 352.89 Call 400.00 9/18 No 1.97 2.00 2.00 0.00 0.00% 10,098 26,778 0.46 0.14 8 58 None
AMZN Options Chain 256.97 Call 255.00 9/11 No 1.37 1.39 1.39 -2.91 -67.68% 10,075 3,155 0.32 0.35 9 61 None
INTC Options Chain 104.47 Call 106.00 9/11 No 2.44 2.50 2.45 +0.33 +15.57% 10,055 3,954 0.73 0.47 6 55 None
HOOD Options Chain 117.34 Call 125.00 9/11 No 0.48 0.50 0.50 -0.47 -48.46% 10,013 12,163 0.84 0.14 12 54 None
AAPL Options Chain 316.22 Put 240.00 9/11 No 0.00 0.01 0.01 -0.06 -85.72% 9,886 265 1.20 0.00 9 65 None
NVDA Options Chain 225.31 Call 250.00 9/18 No 0.19 0.20 0.19 -0.08 -29.63% 9,841 94,899 0.38 0.03 12 58 None
MU Options Chain 1,000.26 Put 1,000.00 9/11 No 9.90 10.10 9.94 -13.46 -57.53% 9,814 4,843 0.64 -0.32 12 68 None
META Options Chain 613.48 Call 680.00 9/11 No 2.25 2.30 2.28 +2.07 +985.72% 9,811 638 0.51 0.13 13 74 None
SMCI Options Chain 40.26 Call 45.00 10/16 No 1.66 1.70 1.67 -0.59 -26.11% 9,799 2,425 0.74 0.34 14 48 None
AMZN Options Chain 256.97 Put 250.00 9/11 No 1.45 1.47 1.45 +0.69 +90.79% 9,790 4,845 0.33 -0.33 9 61 None
NVDA Options Chain 225.31 Call 235.00 9/16 No 0.89 0.90 0.90 -0.44 -32.84% 9,782 8,927 0.33 0.15 12 58 None
TSLA Options Chain 352.89 Put 375.00 9/11 No 8.95 9.05 9.05 -1.30 -12.56% 9,744 1,858 0.50 -0.66 8 58 None
AMZN Options Chain 256.97 Call 260.00 9/11 No 0.40 0.41 0.40 -1.54 -79.39% 9,585 9,564 0.34 0.13 9 61 None
BAC Options Chain 62.39 Call 64.00 9/18 No 0.43 0.44 0.43 -0.01 -2.28% 9,517 2,546 0.23 0.31 13 74 None
AAPL Options Chain 316.22 Put 255.00 9/11 No 0.00 0.01 0.01 -0.01 -50.00% 9,500 181 0.95 0.00 9 65 None
PLTR Options Chain 170.62 Put 170.00 9/11 No 2.30 2.34 2.32 -0.73 -23.94% 9,375 7,744 0.53 -0.42 12 52 None
CIFR Options Chain 18.51 Call 18.00 9/11 No 0.29 0.30 0.30 -0.74 -71.16% 9,304 12,295 1.17 0.38 5 39 None
UBER Options Chain 73.13 Call 75.00 9/11 No 0.10 0.12 0.10 -0.39 -79.60% 9,229 20,509 0.46 0.10 11 62 None
NVDA Options Chain 225.31 Call 235.00 9/18 No 1.38 1.39 1.41 -0.45 -24.20% 9,181 46,523 0.34 0.20 12 58 None
GME Options Chain 18.89 Call 21.00 9/11 Yes 0.09 0.11 0.10 0.00 0.00% 9,055 6,948 0.73 0.22 15 48 None
SPCX Options Chain 153.47 Put 140.00 9/11 No 0.38 0.40 0.39 0.00 0.00% 8,965 30,977 0.64 -0.17 5 35 None
AAPL Options Chain 316.22 Call 340.00 9/11 No 0.08 0.10 0.09 -0.09 -50.00% 8,950 8,749 0.50 0.02 9 65 None
PLTR Options Chain 170.62 Call 182.50 9/11 No 0.25 0.26 0.25 -0.11 -30.56% 8,837 10,804 0.58 0.08 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
SPCX Options Chain 153.47 Put 147.00 9/11 No 1.99 2.01 2.00 +0.68 +51.52% 8,771 2,071 0.60 -0.53 5 35 None
META Options Chain 613.48 Call 750.00 9/18 No 0.64 0.70 0.60 +0.44 +275.00% 8,741 11,143 0.47 0.03 13 74 None
PLTR Options Chain 170.62 Call 177.50 9/11 No 0.72 0.73 0.73 -0.21 -22.34% 8,690 14,408 0.55 0.20 12 52 None
NKE Options Chain 38.10 Put 35.00 10/16 Yes 1.09 1.12 1.10 +0.20 +22.23% 8,632 16,263 0.46 -0.31 13 59 None
NKE Options Chain 38.10 Call 38.00 9/11 No 0.15 0.16 0.15 -0.40 -72.73% 8,621 5,403 0.40 0.22 13 59 None
AMZN Options Chain 256.97 Call 270.00 9/11 No 0.04 0.05 0.04 -0.21 -84.00% 8,616 14,020 0.42 0.01 9 61 None
JNJ Options Chain 269.12 Put 265.00 9/11 No 1.06 1.10 1.09 +0.29 +36.25% 8,569 662 0.26 -0.33 9 66 None
SPCX Options Chain 153.47 Call 170.00 9/18 No 0.47 0.48 0.48 -0.81 -62.80% 8,528 26,779 0.60 0.06 5 35 None
AAPL Options Chain 316.22 Call 325.00 9/14 No 1.60 1.65 1.62 -0.27 -14.29% 8,527 1,985 0.32 0.18 9 65 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
AMD Options Chain 505.74 Call 520.00 9/11 No 9.60 9.95 9.70 +4.80 +97.96% 8,488 3,160 0.56 0.58 11 61 None
BAC Options Chain 62.39 Call 63.00 9/18 No 0.82 0.84 0.84 +0.10 +13.52% 8,461 2,718 0.24 0.47 13 74 None
SPCX Options Chain 153.47 Call 150.00 10/16 No 9.15 9.45 9.33 -3.27 -25.96% 8,449 15,412 0.51 0.48 5 35 None
MARA Options Chain 11.83 Put 11.50 9/18 No 0.50 0.54 0.52 -0.04 -7.15% 8,362 4,671 0.91 -0.40 5 40 None
META Options Chain 613.48 Call 660.00 9/11 No 7.05 7.20 7.14 +6.45 +934.79% 8,353 5,677 0.48 0.35 13 74 None
SPCX Options Chain 153.47 Put 146.00 9/11 No 1.62 1.63 1.62 +0.53 +48.63% 8,323 4,280 0.60 -0.47 5 35 None
F Options Chain 14.00 Put 14.00 9/11 No 0.23 0.28 0.26 +0.08 +44.45% 8,319 7,193 0.40 -0.44 9 48 None
NVDA Options Chain 225.31 Call 222.50 9/11 No 3.45 3.50 3.45 -1.20 -25.81% 8,314 2,253 0.37 0.61 12 58 None
MARA Options Chain 11.83 Call 12.00 9/11 No 0.26 0.27 0.26 -0.10 -27.78% 8,287 53,760 1.01 0.43 5 40 None
NU Options Chain 15.33 Call 15.50 9/11 No 0.12 0.16 0.15 -0.07 -31.82% 8,257 4,653 0.59 0.32 13 57 None
META Options Chain 613.48 Call 640.00 9/11 No 18.25 18.45 18.50 +16.17 +694.00% 8,247 7,559 0.47 0.68 13 74 None
GME Options Chain 18.89 Call 20.00 9/18 Yes 0.51 0.55 0.53 +0.21 +65.63% 8,195 18,391 0.48 0.54 15 48 None
NVDA Options Chain 225.31 Call 240.00 9/11 No 0.07 0.08 0.07 -0.12 -63.16% 8,194 48,583 0.46 0.02 12 58 None
WBD Options Chain 28.12 Call 28.00 9/18 No 0.28 0.75 0.41 -0.21 -33.88% 8,172 53,770 0.24 0.50 3 19 None
BAC Options Chain 62.39 Call 66.00 9/11 No 0.00 0.01 0.01 0.00 0.00% 8,150 15,715 0.31 0.01 13 74 None
AMD Options Chain 505.74 Call 470.00 9/18 No 54.15 55.20 55.21 +14.79 +36.60% 8,113 12,501 0.54 0.90 11 61 None
PFE Options Chain 27.79 Call 30.00 10/16 No 0.22 0.24 0.23 +0.02 +9.53% 8,082 13,156 0.24 0.19 9 58 None
TSLA Options Chain 352.89 Call 382.50 9/11 No 1.44 1.45 1.42 -0.42 -22.83% 8,063 2,981 0.51 0.19 8 58 None
SPCX Options Chain 153.47 Call 157.50 9/11 No 0.41 0.42 0.41 -1.64 -80.00% 8,035 5,939 0.65 0.07 5 35 None
META Options Chain 613.48 Call 650.00 9/18 No 19.30 19.50 19.50 +14.60 +297.96% 8,021 14,157 0.41 0.52 13 74 None
SHOE Options Chain 13.38 Put 12.50 10/16 Yes 0.85 1.00 0.87 -0.23 -20.91% 8,001 138 0.72 -0.39 16 48 None
SPCX Options Chain 153.47 Call 170.00 9/11 No 0.03 0.04 0.04 -0.24 -85.72% 7,977 6,979 0.82 0.00 5 35 None
AMZN Options Chain 256.97 Call 257.50 9/11 No 0.75 0.76 0.77 -2.20 -74.08% 7,965 2,684 0.33 0.22 9 61 None
INTC Options Chain 104.47 Call 105.00 9/18 No 4.95 5.10 5.05 +0.60 +13.49% 7,935 22,440 0.66 0.54 6 55 None
MCD Options Chain 255.81 Call 265.00 9/11 No 0.06 0.09 0.09 -0.06 -40.00% 7,929 1,195 0.27 0.03 9 59 None
XPEV Options Chain 10.93 Call 11.00 9/11 No 0.05 0.07 0.05 -0.12 -70.59% 7,920 1,109 0.54 0.24 12 39 None
TSLA Options Chain 352.89 Call 370.00 9/18 No 9.90 10.00 9.93 +0.23 +2.38% 7,907 9,904 0.43 0.51 8 58 None
AAPL Options Chain 316.22 Call 335.00 9/11 No 0.20 0.22 0.21 -0.17 -44.74% 7,876 12,119 0.48 0.03 9 65 None
WBD Options Chain 28.12 Put 28.00 9/18 No 0.30 0.60 0.42 0.00 0.00% 7,869 15,633 0.25 -0.50 3 19 None
GME Options Chain 18.89 Call 20.50 9/11 Yes 0.15 0.17 0.15 +0.03 +25.00% 7,788 3,958 0.66 0.34 15 48 None
SOFI Options Chain 18.01 Call 18.50 9/11 No 0.04 0.05 0.04 -0.12 -75.00% 7,741 15,610 0.66 0.13 11 46 None
SOFI Options Chain 18.01 Call 19.00 9/11 No 0.02 0.03 0.03 -0.06 -66.67% 7,698 33,082 0.76 0.06 11 46 None
PLTR Options Chain 170.62 Call 187.50 9/11 No 0.10 0.11 0.10 -0.05 -33.34% 7,564 16,069 0.65 0.03 12 52 None
SLB Options Chain 57.37 Call 55.00 9/18 No 2.90 3.20 3.00 +0.20 +7.15% 7,533 13,334 0.38 0.80 7 65 None
GOOGL Options Chain 338.36 Call 340.00 9/11 No 0.65 0.68 0.66 -2.74 -80.59% 7,506 5,957 0.35 0.14 11 65 None
SPCX Options Chain 153.47 Put 149.00 9/11 No 2.93 2.95 2.96 +1.10 +59.14% 7,471 2,389 0.60 -0.64 5 35 None
AMC Options Chain 2.56 Call 3.00 9/18 No 0.03 0.04 0.04 0.00 0.00% 7,453 61,347 0.98 0.15 7 30 None
GOOGL Options Chain 338.36 Call 335.00 9/11 No 1.65 1.68 1.69 -4.18 -71.21% 7,405 3,255 0.34 0.28 11 65 None
GME Options Chain 18.89 Call 25.00 9/18 Yes 0.08 0.12 0.09 +0.01 +12.50% 7,383 12,808 0.94 0.05 15 48 None
AAPL Options Chain 316.22 Put 310.00 9/14 No 1.77 1.82 1.80 -0.65 -26.54% 7,382 597 0.31 -0.36 9 65 None
AMZN Options Chain 256.97 Call 265.00 9/18 No 1.07 1.12 1.09 -1.29 -54.21% 7,367 23,046 0.31 0.17 9 61 None
INTC Options Chain 104.47 Call 113.00 9/11 No 0.53 0.54 0.54 -0.03 -5.27% 7,311 795 0.79 0.13 6 55 None
TSLA Options Chain 352.89 Call 395.00 9/11 No 0.38 0.39 0.38 -0.20 -34.49% 7,297 3,783 0.56 0.07 8 58 None
SOFI Options Chain 18.01 Put 17.50 9/11 No 0.32 0.34 0.32 +0.18 +128.58% 7,242 10,072 0.53 -0.52 11 46 None
MRVL Options Chain 225.41 Call 245.00 9/11 No 2.48 2.59 2.56 +1.62 +172.34% 7,237 4,106 0.77 0.31 11 60 None
AMD Options Chain 505.74 Call 540.00 9/11 No 2.63 2.76 2.71 +1.05 +63.26% 7,177 3,885 0.57 0.25 11 61 None
SOFI Options Chain 18.01 Put 17.00 9/11 No 0.11 0.12 0.11 +0.06 +120.00% 7,165 13,892 0.52 -0.26 11 46 None
TSLA Options Chain 352.89 Call 390.00 9/18 No 3.45 3.55 3.45 +0.01 +0.30% 7,136 8,878 0.45 0.23 8 58 None
SPCX Options Chain 153.47 Call 149.00 9/11 No 2.51 2.53 2.52 -3.88 -60.63% 7,076 3,095 0.60 0.36 5 35 None
BMNR Options Chain 24.83 Call 25.00 9/11 No 0.46 0.49 0.48 -0.22 -31.43% 7,040 3,971 0.91 0.40 11 32 None
NVDA Options Chain 225.31 Call 240.00 9/18 No 0.69 0.70 0.69 -0.28 -28.87% 7,002 83,073 0.35 0.11 12 58 None
NVDA Options Chain 225.31 Put 220.00 9/18 No 3.10 3.15 3.10 +0.26 +9.16% 6,967 23,221 0.35 -0.36 12 58 None
MRVL Options Chain 225.41 Call 240.00 9/11 No 4.05 4.20 4.05 +2.47 +156.33% 6,962 3,963 0.76 0.44 11 60 None
AAPL Options Chain 316.22 Put 310.00 9/18 No 3.00 3.15 3.05 -0.60 -16.44% 6,947 8,490 0.30 -0.39 9 65 None
INTC Options Chain 104.47 Call 120.00 9/18 No 0.93 1.00 0.95 -0.01 -1.05% 6,936 39,048 0.73 0.15 6 55 None
NFLX Options Chain 76.77 Call 79.00 9/11 No 0.11 0.13 0.13 -0.17 -56.67% 6,932 8,469 0.37 0.12 6 56 None
AMZN Options Chain 256.97 Call 265.00 9/11 No 0.12 0.13 0.13 -0.62 -82.67% 6,920 16,159 0.37 0.04 9 61 None
GRAB Options Chain 3.25 Call 3.50 10/23 No 0.08 0.11 0.10 -0.04 -28.58% 6,919 6,072 0.57 0.26 16 34 None
AMZN Options Chain 256.97 Call 232.50 9/11 No 19.45 20.30 20.16 -4.76 -19.11% 6,914 110 0.74 0.99 9 61 None
GOOG Options Chain 335.38 Call 330.00 9/11 No 2.52 2.59 2.51 -4.61 -64.75% 6,888 465 0.33 0.39 15 73 None
AAPL Options Chain 316.22 Put 297.50 9/18 No 0.81 0.91 0.84 -0.17 -16.84% 6,878 630 0.33 -0.15 9 65 None
NVDA Options Chain 225.31 Put 217.50 9/11 No 0.58 0.59 0.60 -0.04 -6.25% 6,871 10,200 0.39 -0.18 12 58 None
XPEV Options Chain 10.93 Call 11.00 9/18 No 0.20 0.23 0.21 -0.11 -34.38% 6,859 362 0.50 0.38 12 39 None
SPCX Options Chain 153.47 Put 140.00 9/18 No 1.88 1.91 1.89 +0.53 +38.98% 6,822 31,403 0.55 -0.28 5 35 None
VALE Options Chain 15.56 Put 14.00 11/20 Yes 0.41 0.44 0.43 +0.10 +30.31% 6,808 3,794 0.39 -0.25 9 53 None
QCOM Options Chain 174.09 Call 185.00 9/11 No 0.60 0.70 0.65 -0.21 -24.42% 6,750 3,368 0.62 0.17 12 71 None
BAC Options Chain 62.39 Call 63.00 9/11 No 0.36 0.38 0.37 +0.05 +15.63% 6,697 9,580 0.26 0.41 13 74 None
META Options Chain 613.48 Call 655.00 9/11 No 9.20 9.35 9.36 +8.25 +743.25% 6,617 563 0.47 0.43 13 74 None
CIFR Options Chain 18.51 Call 19.00 9/11 No 0.10 0.12 0.12 -0.46 -79.31% 6,615 9,718 1.17 0.19 5 39 None
SPCX Options Chain 153.47 Call 165.00 9/11 No 0.08 0.09 0.08 -0.53 -86.89% 6,578 6,139 0.75 0.01 5 35 None
ORCL Options Chain 162.52 Call 160.00 9/18 Yes 12.15 12.60 12.30 +0.30 +2.50% 6,560 19,168 1.04 0.57 11 67 None
CMCSA Options Chain 26.33 Call 25.00 9/11 No 0.12 0.18 0.14 -1.23 -89.79% 6,526 189 0.43 0.42 10 53 None
AAPL Options Chain 316.22 Put 302.50 9/11 No 0.33 0.35 0.35 -0.29 -45.32% 6,489 2,236 0.44 -0.14 9 65 None
TSCO Options Chain 35.29 Call 35.00 12/18 Yes 2.55 2.75 2.67 -0.40 -13.03% 6,482 4,265 0.41 0.51 8 58 None
HTZ Options Chain 2.19 Call 2.50 9/11 No 0.00 0.01 0.01 -0.01 -50.00% 6,479 9,151 2.10 0.01 9 23 None
MSTR Options Chain 136.52 Call 145.00 9/11 No 1.10 1.12 1.10 -0.65 -37.15% 6,394 24,184 1.00 0.17 4 53 None
TSLA Options Chain 352.89 Put 380.00 9/11 No 12.65 12.80 12.83 -1.27 -9.01% 6,377 1,346 0.51 -0.77 8 58 None
SOFI Options Chain 18.01 Call 17.50 9/11 No 0.25 0.26 0.25 -0.39 -60.94% 6,364 2,380 0.56 0.48 11 46 None
MSTR Options Chain 136.52 Call 150.00 9/11 No 0.50 0.54 0.54 -0.44 -44.90% 6,337 28,991 1.02 0.09 4 53 None
GOOG Options Chain 335.38 Call 335.00 9/11 No 1.05 1.08 1.06 -3.18 -75.00% 6,328 2,283 0.34 0.20 15 73 None
NVDA Options Chain 225.31 Call 230.00 9/25 No 4.00 4.05 4.00 -0.80 -16.67% 6,315 12,149 0.33 0.36 12 58 None
GME Options Chain 18.89 Call 19.50 9/11 Yes 0.52 0.57 0.55 +0.26 +89.66% 6,270 8,743 0.57 0.73 15 48 None
AMD Options Chain 505.74 Call 530.00 9/18 No 13.25 13.50 13.45 +4.35 +47.81% 6,265 5,662 0.52 0.47 11 61 None
T Options Chain 25.60 Call 26.00 9/11 No 0.04 0.05 0.05 -0.07 -58.34% 6,264 10,679 0.36 0.11 14 67 None
GME Options Chain 18.89 Put 19.00 9/11 Yes 0.06 0.08 0.06 -0.48 -88.89% 6,262 2,613 0.60 -0.15 15 48 None
TSLA Options Chain 352.89 Call 360.00 9/11 No 11.20 11.35 11.35 +0.09 +0.80% 6,219 5,468 0.49 0.75 8 58 None
INTC Options Chain 104.47 Call 107.00 9/11 No 2.02 2.03 2.02 +0.22 +12.23% 6,210 10,789 0.73 0.41 6 55 None
HIMS Options Chain 28.17 Call 30.00 9/11 No 0.07 0.08 0.07 -0.18 -72.00% 6,186 14,121 0.87 0.09 6 39 None
VALE Options Chain 15.56 Put 16.00 11/20 Yes 1.26 1.30 1.30 +0.22 +20.37% 6,180 359 0.37 -0.55 9 53 None
SOFI Options Chain 18.01 Call 19.00 9/18 No 0.13 0.14 0.14 -0.12 -46.16% 6,174 37,609 0.56 0.18 11 46 None
PCG Options Chain 14.82 Put 14.00 11/20 Yes 1.31 1.49 1.39 +0.16 +13.01% 6,172 571 0.65 -0.40 9 41 None
NU Options Chain 15.33 Put 15.00 9/18 No 0.33 0.35 0.33 +0.05 +17.86% 6,165 17,609 0.45 -0.40 13 57 None
NFLX Options Chain 76.77 Put 75.00 9/11 No 0.27 0.29 0.27 -0.06 -18.19% 6,156 3,804 0.35 -0.26 6 56 None
SNDK Options Chain 1,737.99 Call 1,800.00 9/11 No 30.90 31.20 31.29 -0.26 -0.83% 6,149 2,524 0.84 0.44 3 22 None
META Options Chain 613.48 Call 645.00 9/11 No 14.80 14.95 14.70 +13.00 +764.71% 6,134 3,298 0.47 0.60 13 74 None
AMD Options Chain 505.74 Call 525.00 9/11 No 7.25 7.45 7.35 +3.35 +83.75% 6,124 1,911 0.56 0.49 11 61 None
TSLA Options Chain 352.89 Call 380.00 9/14 No 2.90 2.96 2.93 -0.27 -8.44% 6,109 1,462 0.40 0.28 8 58 None
SPCX Options Chain 153.47 Put 135.00 9/11 No 0.12 0.13 0.13 -0.04 -23.53% 6,108 7,925 0.71 -0.05 5 35 None
SPCX Options Chain 153.47 Call 180.00 10/16 No 1.89 1.96 1.88 -1.37 -42.16% 6,107 12,814 0.54 0.13 5 35 None
PCG Options Chain 14.82 Put 18.00 9/18 No 3.50 3.80 3.72 +0.47 +14.47% 6,073 26,257 1.32 -0.94 9 41 None
AMZN Options Chain 256.97 Call 250.00 9/11 No 3.75 3.90 3.80 -3.90 -50.65% 6,072 886 0.32 0.67 9 61 None
PURR Options Chain 11.93 Call 11.00 9/18 No 1.55 1.80 1.70 +0.22 +14.87% 6,054 10,211 0.97 0.79 3 17 None
PURR Options Chain 11.93 Call 11.50 9/25 No 1.25 1.70 1.36 -0.14 -9.34% 6,050 200 0.94 0.67 3 17 None
VFC Options Chain 13.20 Call 20.00 11/20 Yes 0.05 0.09 0.05 -0.04 -44.45% 6,039 3,524 0.56 0.04 16 52 None
SOFI Options Chain 18.01 Put 17.50 9/18 No 0.59 0.60 0.59 +0.21 +55.27% 6,020 4,866 0.49 -0.49 11 46 None
OKLO Options Chain 43.50 Call 48.00 9/11 No 0.15 0.21 0.18 -0.12 -40.00% 5,998 1,047 1.11 0.11 3 20 None
ARM Options Chain 261.53 Call 300.00 9/11 No 0.20 0.30 0.21 -0.28 -57.15% 5,982 1,602 0.91 0.02 3 22 None
AAPL Options Chain 316.22 Call 340.00 9/18 No 0.62 0.64 0.58 -0.08 -12.13% 5,950 29,490 0.33 0.06 9 65 None
TSLA Options Chain 352.89 Call 375.00 9/18 No 7.75 7.80 7.75 +0.25 +3.34% 5,940 7,033 0.44 0.43 8 58 None
NVDA Options Chain 225.31 Call 220.00 9/11 No 5.15 5.25 5.20 -1.55 -22.97% 5,876 9,786 0.38 0.74 12 58 None
TSLA Options Chain 352.89 Call 392.50 9/11 No 0.48 0.49 0.47 -0.26 -35.62% 5,864 8,153 0.55 0.09 8 58 None
MSTR Options Chain 136.52 Call 140.00 9/11 No 2.16 2.22 2.20 -0.80 -26.67% 5,852 7,764 0.96 0.31 4 53 None
META Options Chain 613.48 Call 670.00 9/11 No 4.00 4.15 4.10 +3.73 +1,008.11% 5,849 571 0.49 0.22 13 74 None
MU Options Chain 1,000.26 Call 1,020.00 9/11 No 21.80 22.00 21.90 +5.60 +34.36% 5,846 2,936 0.64 0.53 12 68 None
AMZN Options Chain 256.97 Call 262.50 9/11 No 0.22 0.23 0.23 -0.99 -81.15% 5,846 8,739 0.35 0.07 9 61 None
AMZN Options Chain 256.97 Call 247.50 9/11 No 5.55 5.85 6.00 -3.85 -39.09% 5,840 389 0.32 0.79 9 61 None
ORCL Options Chain 162.52 Put 150.00 9/11 Yes 3.65 3.75 3.75 +0.01 +0.27% 5,830 3,926 1.85 -0.26 11 67 None
AAPL Options Chain 316.22 Call 320.00 9/25 No 6.10 6.35 6.10 0.00 0.00% 5,816 3,372 0.28 0.38 9 65 None
CRWV Options Chain 99.83 Put 100.00 9/11 No 4.95 5.05 5.00 +1.50 +42.86% 5,808 3,818 0.90 -0.66 3 21 None
WMT Options Chain 106.05 Call 108.00 9/11 No 0.18 0.21 0.20 -0.16 -44.45% 5,784 3,123 0.26 0.17 9 59 None
HTZ Options Chain 2.19 Call 3.00 9/18 No 0.01 0.02 0.01 -0.02 -66.67% 5,779 107,202 1.49 0.03 9 23 None
ARM Options Chain 261.53 Call 320.00 9/18 No 0.83 0.85 0.86 -0.39 -31.20% 5,773 3,358 0.78 0.07 3 22 None
ALLY Options Chain 42.28 Call 45.00 9/18 No 0.05 0.25 0.08 -0.07 -46.67% 5,767 7,651 0.31 0.06 15 77 None
ALLY Options Chain 42.28 Call 45.00 10/16 Yes 0.45 0.60 0.50 -0.25 -33.34% 5,758 711 0.27 0.23 15 77 None
HPE Options Chain 56.03 Call 58.00 9/18 No 2.18 2.29 2.20 +0.69 +45.70% 5,733 2,291 0.62 0.46 8 52 None
SUNB Options Chain 69.32 Call 75.00 9/18 No 1.70 2.10 1.85 -0.15 -7.50% 5,727 7,354 0.50 0.43 3 21 None
ALLY Options Chain 42.28 Call 43.00 10/16 Yes 1.00 1.25 1.10 -0.45 -29.04% 5,723 66 0.27 0.42 15 77 None
ALLY Options Chain 42.28 Call 47.00 9/18 No 0.00 0.45 0.11 +0.07 +175.00% 5,722 7,529 0.75 0.01 15 77 None
HOOD Options Chain 117.34 Call 120.00 11/20 No 12.65 13.45 13.00 -0.50 -3.71% 5,671 11,442 0.68 0.53 12 54 None
HTZ Options Chain 2.19 Call 2.50 9/18 No 0.02 0.03 0.02 -0.03 -60.00% 5,664 17,022 1.05 0.16 9 23 None
MU Options Chain 1,000.26 Call 1,100.00 9/18 No 13.20 13.40 13.30 +2.00 +17.70% 5,632 9,302 0.60 0.23 12 68 None
GME Options Chain 18.89 Call 19.00 9/11 Yes 0.87 0.97 0.91 +0.47 +106.82% 5,620 7,146 0.57 0.85 15 48 None
AVGO Options Chain 368.56 Call 370.00 9/11 No 2.15 2.25 2.20 -2.81 -56.09% 5,604 4,368 0.44 0.33 14 67 None
SKHY Options Chain 184.51 Call 200.00 9/11 No 2.73 2.75 2.71 +1.75 +182.30% 5,570 1,913 0.78 0.33 3 22 None
MSTR Options Chain 136.52 Call 138.00 9/11 No 2.77 2.86 2.79 -0.96 -25.60% 5,562 10,749 0.94 0.38 4 53 None
TSLA Options Chain 352.89 Put 345.00 9/11 No 0.34 0.35 0.34 -0.25 -42.38% 5,558 3,363 0.56 -0.07 8 58 None
SPCX Options Chain 153.47 Put 120.00 9/18 No 0.15 0.16 0.16 +0.01 +6.67% 5,554 21,602 0.70 -0.03 5 35 None
LOVE Options Chain 16.07 Put 15.00 9/18 Yes 0.50 0.55 0.55 0.00 0.00% 5,539 3,335 0.92 -0.32 13 35 None
AM Options Chain 22.90 Call 24.00 10/16 No 0.30 0.40 0.35 +0.04 +12.91% 5,535 5,856 0.23 0.32 7 48 None
ARM Options Chain 261.53 Call 355.00 10/09 No 2.43 3.05 2.93 +0.58 +24.69% 5,530 5,003 0.77 0.12 3 22 None
BAC Options Chain 62.39 Call 62.00 9/11 No 0.91 0.98 0.93 +0.11 +13.42% 5,511 5,705 0.28 0.72 13 74 None
CYPH Options Chain 2.63 Call 2.50 9/18 No 0.40 0.45 0.45 +0.15 +50.00% 5,510 2,557 2.28 0.63 3 15 None
PFE Options Chain 27.79 Call 28.00 9/18 No 0.36 0.37 0.36 +0.02 +5.89% 5,467 69,624 0.22 0.47 9 58 None
AMD Options Chain 505.74 Call 550.00 9/11 No 1.23 1.28 1.26 +0.34 +36.96% 5,435 2,219 0.58 0.14 11 61 None
QCOM Options Chain 174.09 Call 180.00 9/11 No 1.68 1.75 1.70 0.00 0.00% 5,433 4,506 0.58 0.33 12 71 None
MSTR Options Chain 136.52 Call 160.00 9/11 No 0.10 0.11 0.11 -0.22 -66.67% 5,423 4,761 1.11 0.02 4 53 None
CIFR Options Chain 18.51 Call 20.00 9/11 No 0.03 0.05 0.05 -0.24 -82.76% 5,419 15,534 1.24 0.08 5 39 None
AEO Options Chain 17.22 Call 17.00 9/18 Yes 1.29 1.41 1.36 0.00 0.00% 5,395 4,016 1.18 0.56 12 43 None
AMD Options Chain 505.74 Call 530.00 9/11 No 5.35 5.50 5.40 +2.35 +77.05% 5,395 2,149 0.56 0.40 11 61 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
SMCI Options Chain 40.26 Call 42.00 9/11 No 0.17 0.19 0.20 -0.41 -67.22% 5,369 14,629 0.87 0.19 14 48 None
RIVN Options Chain 16.17 Call 16.50 9/11 No 0.16 0.18 0.16 -0.06 -27.28% 5,368 9,442 0.70 0.44 7 37 None
ARM Options Chain 261.53 Call 300.00 9/18 No 2.00 2.05 2.06 -0.69 -25.10% 5,347 5,869 0.73 0.16 3 22 None
DPRO Options Chain 6.02 Call 7.50 10/16 No 0.45 0.50 0.47 +0.01 +2.18% 5,336 99,186 1.26 0.36 8 31 None
NVDA Options Chain 225.31 Put 215.00 9/11 No 0.33 0.34 0.33 -0.06 -15.39% 5,332 15,214 0.42 -0.12 12 58 None
TSLA Options Chain 352.89 Call 410.00 9/11 No 0.12 0.13 0.12 -0.08 -40.00% 5,329 2,774 0.66 0.02 8 58 None
AMZN Options Chain 256.97 Put 247.50 9/11 No 0.78 0.79 0.78 +0.36 +85.72% 5,312 2,904 0.33 -0.21 9 61 None
TTWO Options Chain 213.29 Put 210.00 9/18 No 4.00 4.50 4.10 +0.19 +4.86% 5,302 5,737 0.39 -0.43 3 55 None
GME Options Chain 18.89 Call 22.00 9/18 Yes 0.16 0.17 0.16 +0.02 +14.29% 5,278 12,106 0.62 0.20 15 48 None
SUNB Options Chain 69.32 Call 80.00 9/18 No 0.50 0.60 0.60 -0.30 -33.34% 5,271 605 0.53 0.15 3 21 None
ONDS Options Chain 7.62 Call 8.00 9/11 No 0.04 0.05 0.04 -0.06 -60.00% 5,243 14,364 0.87 0.17 9 38 None
SNAP Options Chain 5.43 Call 7.00 10/16 No 0.06 0.07 0.06 -0.02 -25.00% 5,230 21,333 0.67 0.13 8 31 None
QXO Options Chain 13.25 Call 15.00 10/16 No 0.30 0.35 0.30 -0.15 -33.34% 5,187 2,849 0.61 0.24 3 17 None
PINS Options Chain 20.14 Put 18.50 9/18 No 0.41 0.51 0.53 +0.42 +381.82% 5,174 21 0.53 -0.47 7 41 None
ORCL Options Chain 162.52 Call 200.00 9/18 Yes 2.14 2.16 2.16 +0.12 +5.89% 5,166 40,774 1.13 0.14 11 67 None
NVDA Options Chain 225.31 Put 220.00 9/14 No 1.59 1.60 1.59 -0.03 -1.86% 5,152 2,187 0.30 -0.30 12 58 None
NVDA Options Chain 225.31 Call 245.00 9/11 No 0.03 0.04 0.04 -0.05 -55.56% 5,147 15,388 0.52 0.01 12 58 None
META Options Chain 613.48 Put 630.00 9/11 No 1.88 1.94 1.89 -16.21 -89.56% 5,145 208 0.48 -0.18 13 74 None
IREN Options Chain 46.93 Put 40.00 9/18 No 0.55 0.57 0.56 +0.05 +9.81% 5,124 10,754 0.87 -0.15 7 43 None
TSLA Options Chain 352.89 Call 505.00 9/11 No 0.00 0.02 0.01 -0.02 -66.67% 5,114 302 1.37 0.00 8 58 None
MSFT Options Chain 493.95 Call 500.00 9/11 No 1.75 1.91 1.85 -1.07 -36.65% 5,101 3,353 0.31 0.28 14 72 None
MSTR Options Chain 136.52 Put 130.00 9/11 No 1.44 1.52 1.48 -0.20 -11.91% 5,079 3,463 0.87 -0.29 4 53 None
MU Options Chain 1,000.26 Call 1,030.00 9/11 No 17.00 17.20 17.12 +4.02 +30.69% 5,079 1,072 0.64 0.45 12 68 None
ARM Options Chain 261.53 Call 285.00 10/09 No 12.35 12.90 13.10 +0.75 +6.08% 5,043 5,055 0.69 0.40 3 22 None
META Options Chain 613.48 Call 675.00 9/11 No 3.00 3.10 3.15 +2.88 +1,066.67% 5,014 619 0.50 0.17 13 74 None
NOK Options Chain 10.65 Call 12.00 9/18 No 0.11 0.12 0.11 +0.02 +22.23% 5,013 74,826 0.67 0.20 11 45 None
USFD Options Chain 103.09 Put 97.50 9/18 No 0.50 1.05 1.15 % 5,010 0 0.33 -0.22 8 49 None
USFD Options Chain 103.09 Call 105.00 9/18 No 0.15 0.70 0.15 -1.30 -89.66% 5,000 32 0.28 0.16 8 49 None
PCG Options Chain 14.82 Call 23.00 10/16 No 0.02 0.13 0.10 +0.03 +42.86% 5,000 5,032 0.81 0.04 9 41 None
CRWV Options Chain 99.83 Call 110.00 9/11 No 0.14 0.16 0.13 -0.56 -81.16% 4,996 5,109 1.02 0.06 3 21 None
GOOGL Options Chain 338.36 Call 337.50 9/11 No 1.05 1.10 1.08 -3.34 -75.57% 4,975 903 0.34 0.20 11 65 None
NVDA Options Chain 225.31 Put 225.00 9/18 No 5.25 5.30 5.28 +0.53 +11.16% 4,964 12,379 0.34 -0.52 12 58 None
NVDA Options Chain 225.31 Call 225.00 9/14 No 2.83 2.84 2.84 -1.01 -26.24% 4,957 1,437 0.30 0.45 12 58 None
TSLA Options Chain 352.89 Call 387.50 9/11 No 0.83 0.84 0.82 -0.30 -26.79% 4,951 4,690 0.53 0.13 8 58 None
GOOGL Options Chain 338.36 Call 340.00 9/18 No 2.86 2.90 2.90 -3.22 -52.62% 4,950 7,430 0.31 0.28 11 65 None
TSLA Options Chain 352.89 Call 370.00 9/14 No 6.35 6.45 6.40 -0.26 -3.91% 4,945 1,830 0.39 0.49 8 58 None
NVDA Options Chain 225.31 Call 257.50 9/11 No 0.00 0.01 0.01 0.00 0.00% 4,939 10,272 0.66 0.00 12 58 None
NFLX Options Chain 76.77 Call 80.00 9/18 No 0.44 0.45 0.45 -0.22 -32.84% 4,937 24,938 0.34 0.20 6 56 None
AAL Options Chain 12.91 Call 14.00 10/16 No 0.35 0.38 0.38 +0.01 +2.71% 4,926 3,639 0.46 0.33 6 31 None
AAPL Options Chain 316.22 Put 297.50 9/11 No 0.16 0.18 0.16 -0.13 -44.83% 4,924 1,262 0.48 -0.08 9 65 None
AVGO Options Chain 368.56 Call 380.00 9/18 No 3.10 3.25 3.10 -2.40 -43.64% 4,923 12,602 0.39 0.27 14 67 None
AMD Options Chain 505.74 Call 540.00 9/18 No 9.60 9.90 9.76 +3.11 +46.77% 4,922 4,962 0.52 0.38 11 61 None
GOOGL Options Chain 338.36 Call 345.00 9/11 No 0.23 0.27 0.25 -1.45 -85.30% 4,919 6,943 0.37 0.06 11 65 None
AAPL Options Chain 316.22 Call 350.00 9/18 No 0.22 0.25 0.24 -0.02 -7.70% 4,916 43,954 0.35 0.02 9 65 None
T Options Chain 25.60 Call 25.50 9/11 No 0.17 0.20 0.17 -0.16 -48.49% 4,915 1,237 0.38 0.30 14 67 None
SKHY Options Chain 184.51 Call 200.00 9/18 No 6.65 6.75 6.70 +3.28 +95.91% 4,909 47,910 0.69 0.42 3 22 None
AMZN Options Chain 256.97 Call 275.00 9/11 No 0.02 0.03 0.02 -0.08 -80.00% 4,899 10,829 0.47 0.00 9 61 None
VRT Options Chain 290.83 Put 220.00 10/16 No 3.65 4.00 3.75 +2.31 +160.42% 4,889 1,894 0.58 -0.13 10 57 None
AAPL Options Chain 316.22 Put 295.00 9/18 No 0.60 0.72 0.74 -0.04 -5.13% 4,889 13,026 0.33 -0.13 9 65 None
AVGO Options Chain 368.56 Put 360.00 9/11 No 2.89 3.05 2.96 +0.26 +9.63% 4,882 2,187 0.42 -0.35 14 67 None
META Options Chain 613.48 Put 650.00 9/11 No 7.50 7.60 7.40 -21.60 -74.49% 4,878 34 0.47 -0.48 13 74 None
SOFI Options Chain 18.01 Call 20.00 9/18 No 0.06 0.07 0.06 -0.06 -50.00% 4,874 50,152 0.61 0.09 11 46 None
NKE Options Chain 38.10 Call 37.50 9/11 No 0.29 0.31 0.29 -0.52 -64.20% 4,866 844 0.38 0.36 13 59 None
META Options Chain 613.48 Call 690.00 9/11 No 1.24 1.29 1.26 +1.14 +950.00% 4,855 743 0.53 0.07 13 74 None
META Options Chain 613.48 Put 640.00 9/25 No 15.10 15.65 15.32 -19.93 -56.54% 4,851 56 0.41 -0.40 13 74 None
TSLA Options Chain 352.89 Put 350.00 9/18 No 3.15 3.20 3.20 -0.25 -7.25% 4,834 15,508 0.44 -0.21 8 58 None
FISV Options Chain 50.86 Call 55.00 9/18 No 0.05 0.15 0.10 -0.13 -56.53% 4,815 5,709 0.48 0.06 3 21 None
CQP Options Chain 68.09 Call 75.00 9/18 No 0.00 0.05 0.04 -0.68 -94.45% 4,797 106 0.27 0.03 14 59 None
TSLA Options Chain 352.89 Call 375.00 9/14 No 4.35 4.45 4.35 -0.30 -6.46% 4,778 1,343 0.39 0.38 8 58 None
TSLA Options Chain 352.89 Call 400.00 9/14 No 0.53 0.55 0.55 -0.15 -21.43% 4,778 1,931 0.44 0.05 8 58 None
SUNB Options Chain 69.32 Call 85.00 9/18 No 0.15 0.25 0.16 -0.14 -46.67% 4,774 7,443 0.58 0.03 3 21 None
TSLA Options Chain 352.89 Call 380.00 9/18 No 5.95 6.05 5.90 0.00 0.00% 4,756 10,027 0.44 0.36 8 58 None
GME Options Chain 18.89 Call 22.00 9/11 Yes 0.05 0.07 0.05 -0.02 -28.58% 4,744 5,287 0.93 0.11 15 48 None
VALE Options Chain 15.56 Put 15.00 9/25 No 0.22 0.43 0.25 +0.03 +13.64% 4,743 424 0.33 -0.35 9 53 None
INTC Options Chain 104.47 Call 115.00 9/18 No 1.67 1.72 1.70 +0.09 +5.59% 4,739 32,919 0.70 0.24 6 55 None
SPCX Options Chain 153.47 Put 150.00 9/18 No 5.80 5.85 5.83 +1.69 +40.83% 4,736 45,835 0.54 -0.59 5 35 None
AMZN Options Chain 256.97 Call 255.00 9/14 No 1.95 2.04 2.00 -2.70 -57.45% 4,692 482 0.26 0.38 9 61 None
AMD Options Chain 505.74 Put 340.00 9/18 No 0.03 0.06 0.06 +0.02 +50.00% 4,691 9,646 1.00 0.00 11 61 None
META Options Chain 613.48 Call 670.00 10/02 No 19.50 20.25 18.75 +11.50 +158.63% 4,675 257 0.40 0.41 13 74 None
META Options Chain 613.48 Call 665.00 9/11 No 5.35 5.45 5.46 +4.95 +970.59% 4,675 3,228 0.48 0.28 13 74 None
IREN Options Chain 46.93 Call 50.00 9/18 No 0.83 0.88 0.85 -0.79 -48.18% 4,674 26,256 0.87 0.29 7 43 None
AMZN Options Chain 256.97 Put 250.00 9/18 No 3.60 3.75 3.70 +1.25 +51.02% 4,668 16,088 0.31 -0.40 9 61 None
NFLX Options Chain 76.77 Put 76.00 9/11 No 0.60 0.62 0.60 -0.03 -4.77% 4,658 4,408 0.35 -0.43 6 56 None
META Options Chain 613.48 Call 670.00 9/18 No 10.65 10.85 10.88 +8.57 +371.00% 4,656 12,674 0.42 0.34 13 74 None
TE Options Chain 5.06 Put 4.50 9/11 No 0.05 0.10 0.05 0.00 0.00% 4,609 1,134 1.49 -0.20 3 16 None
NFLX Options Chain 76.77 Call 77.00 9/11 No 0.53 0.55 0.56 -0.38 -40.43% 4,603 2,942 0.35 0.37 6 56 None
GOOGL Options Chain 338.36 Put 320.00 9/14 No 0.81 0.96 0.87 +0.52 +148.58% 4,602 171 0.28 -0.19 11 65 None
PLTR Options Chain 170.62 Call 180.00 10/16 No 6.85 7.05 6.85 -0.05 -0.73% 4,594 4,667 0.48 0.40 12 52 None
TSLA Options Chain 352.89 Put 352.50 9/11 No 0.81 0.83 0.83 -0.52 -38.52% 4,580 2,320 0.52 -0.13 8 58 None
META Options Chain 613.48 Put 645.00 9/11 No 5.50 5.60 5.55 -27.81 -83.37% 4,570 50 0.47 -0.40 13 74 None
MARA Options Chain 11.83 Put 11.00 9/18 No 0.31 0.32 0.32 -0.03 -8.58% 4,568 11,837 0.90 -0.28 5 40 None
GOOG Options Chain 335.38 Call 350.00 9/18 No 0.85 0.88 0.85 -1.25 -59.53% 4,551 12,450 0.32 0.11 15 73 None
NU Options Chain 15.33 Call 16.00 9/11 No 0.05 0.06 0.05 -0.04 -44.45% 4,548 92,813 0.60 0.12 13 57 None
PG Options Chain 145.58 Put 130.00 10/16 No 0.36 0.42 0.40 +0.14 +53.85% 4,533 2,671 0.23 -0.08 12 72 None
PLTR Options Chain 170.62 Call 192.50 9/11 No 0.05 0.06 0.05 -0.04 -44.45% 4,526 5,214 0.72 0.01 12 52 None
EOSE Options Chain 4.30 Call 4.00 9/18 No 0.34 0.38 0.36 -0.14 -28.00% 4,524 5,736 1.16 0.60 7 32 None
AEO Options Chain 17.22 Call 15.00 9/18 Yes 2.43 2.68 2.50 -0.05 -1.97% 4,524 4,742 1.18 0.80 12 43 None
QCOM Options Chain 174.09 Call 200.00 9/11 No 0.06 0.08 0.06 -0.08 -57.15% 4,515 8,371 0.78 0.01 12 71 None
CRM Options Chain 249.12 Call 270.00 9/18 No 0.88 0.99 0.87 -0.36 -29.27% 4,484 5,617 0.45 0.12 15 70 None
UBER Options Chain 73.13 Call 74.00 9/11 No 0.18 0.20 0.19 -0.57 -75.00% 4,480 3,293 0.44 0.16 11 62 None
PURR Options Chain 11.93 Call 20.00 10/16 No 0.30 0.35 0.33 +0.06 +22.23% 4,472 1,960 1.22 0.13 3 17 None
RIVN Options Chain 16.17 Put 16.00 9/18 No 0.58 0.61 0.61 +0.09 +17.31% 4,468 14,724 0.60 -0.40 7 37 None
MARA Options Chain 11.83 Put 11.50 9/11 No 0.23 0.24 0.23 -0.04 -14.82% 4,466 2,456 1.04 -0.37 5 40 None
MU Options Chain 1,000.26 Call 1,000.00 9/11 No 33.90 34.15 33.25 +8.80 +36.00% 4,454 3,822 0.64 0.68 12 68 None
CIFR Options Chain 18.51 Call 20.00 9/18 No 0.27 0.29 0.26 -0.49 -65.34% 4,449 32,512 1.03 0.23 5 39 None
NKE Options Chain 38.10 Call 38.50 9/11 No 0.07 0.09 0.07 -0.26 -78.79% 4,443 4,382 0.43 0.13 13 59 None
INTC Options Chain 104.47 Call 108.00 9/11 No 1.64 1.66 1.64 +0.14 +9.34% 4,440 1,127 0.74 0.35 6 55 None
INTC Options Chain 104.47 Put 106.00 9/11 No 2.32 2.37 2.38 -1.37 -36.54% 4,437 2,013 0.73 -0.53 6 55 None
GME Options Chain 18.89 Call 20.00 9/25 Yes 0.67 0.72 0.70 +0.26 +59.10% 4,432 4,369 0.46 0.54 15 48 None
NIO Options Chain 3.79 Call 4.50 9/18 No 0.01 0.02 0.01 0.00 0.00% 4,425 7,694 0.76 0.02 10 -11 None
TDOC Options Chain 6.26 Call 15.00 1/15 No 0.07 0.28 0.07 0.00 0.00% 4,417 9,222 0.99 0.04 9 42 None
AMZN Options Chain 256.97 Put 245.00 9/11 No 0.39 0.40 0.40 +0.17 +73.92% 4,409 3,331 0.34 -0.13 9 61 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
CRWV Options Chain 99.83 Call 105.00 9/11 No 0.38 0.41 0.40 -1.22 -75.31% 4,395 4,755 0.94 0.14 3 21 None
CRM Options Chain 249.12 Put 230.00 9/18 No 1.33 1.47 1.46 +0.11 +8.15% 4,391 3,013 0.45 -0.13 15 70 None
SPCX Options Chain 153.47 Put 142.00 9/11 No 0.63 0.65 0.64 +0.09 +16.37% 4,366 5,522 0.62 -0.25 5 35 None
META Options Chain 613.48 Call 652.50 9/11 No 10.45 10.55 10.50 +9.39 +845.95% 4,350 1,122 0.47 0.47 13 74 None
NVDA Options Chain 225.31 Call 250.00 9/11 No 0.01 0.02 0.03 0.00 0.00% 4,344 19,003 0.56 0.00 12 58 None
TEVA Options Chain 36.76 Call 37.00 9/18 No 0.54 0.65 0.72 -0.08 -10.00% 4,342 11,139 0.31 0.45 9 38 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
INTC Options Chain 104.47 Put 100.00 9/11 No 0.44 0.46 0.45 -0.53 -54.09% 4,319 3,058 0.72 -0.15 6 55 None
ALLY Options Chain 42.28 Call 43.00 9/18 No 0.35 0.45 0.38 -0.24 -38.71% 4,315 5,680 0.29 0.30 15 77 None
SKHY Options Chain 184.51 Put 180.00 9/11 No 0.47 0.49 0.48 -2.02 -80.80% 4,303 981 0.83 -0.10 3 22 None
RUN Options Chain 9.22 Call 10.00 9/18 No 0.08 0.10 0.09 -0.11 -55.00% 4,289 21,662 0.79 0.16 14 54 None
RKLB Options Chain 65.87 Call 70.00 9/18 No 1.00 1.08 1.03 -0.55 -34.81% 4,258 5,654 0.73 0.25 7 45 None
VZ Options Chain 50.41 Call 50.00 9/11 No 0.43 0.49 0.45 -0.37 -45.13% 4,244 2,518 0.31 0.40 10 74 None
RKLB Options Chain 65.87 Call 65.00 9/11 No 1.07 1.15 1.14 -1.11 -49.34% 4,235 1,903 0.78 0.43 7 45 None
CRWD Options Chain 210.02 Call 220.00 9/11 No 0.64 0.77 0.71 -0.63 -47.02% 4,222 2,010 0.61 0.15 8 41 None
PLTR Options Chain 170.62 Call 180.00 9/18 No 2.00 2.05 2.01 -0.13 -6.08% 4,213 13,666 0.49 0.27 12 52 None
AAPL Options Chain 316.22 Put 305.00 9/18 No 1.77 1.89 1.85 -0.30 -13.96% 4,198 9,602 0.31 -0.28 9 65 None
SKHY Options Chain 184.51 Call 205.00 9/11 No 1.44 1.49 1.47 +0.97 +194.00% 4,185 751 0.80 0.20 3 22 None
AMZN Options Chain 256.97 Put 240.00 9/11 No 0.11 0.12 0.11 +0.04 +57.15% 4,175 9,021 0.38 -0.05 9 61 None
WBD Options Chain 28.12 Call 29.00 10/16 No 0.65 0.67 0.62 -0.07 -10.15% 4,175 66,402 0.29 0.37 3 19 None
SPCX Options Chain 153.47 Call 152.50 9/18 No 3.45 3.55 3.47 -2.88 -45.36% 4,171 5,049 0.55 0.34 5 35 None
TNK Options Chain 92.33 Call 100.00 10/16 No 3.50 4.10 3.80 +2.11 +124.86% 4,157 11 0.42 0.42 15 59 None
GME Options Chain 18.89 Call 21.50 9/11 Yes 0.06 0.08 0.08 0.00 0.00% 4,157 1,116 0.79 0.15 15 48 None
AAPL Options Chain 316.22 Call 335.00 9/14 No 0.37 0.41 0.40 -0.16 -28.58% 4,149 3,455 0.34 0.05 9 65 None
SOFI Options Chain 18.01 Put 18.00 9/11 No 0.69 0.70 0.69 +0.35 +102.95% 4,142 11,066 0.56 -0.75 11 46 None
MU Options Chain 1,000.26 Call 1,025.00 9/11 No 19.30 19.50 19.40 +4.85 +33.34% 4,142 1,484 0.64 0.49 12 68 None
AAPL Options Chain 316.22 Call 337.50 9/11 No 0.13 0.15 0.14 -0.14 -50.00% 4,140 2,588 0.49 0.02 9 65 None
TSLA Options Chain 352.89 Put 357.50 9/11 No 1.52 1.54 1.56 -0.74 -32.18% 4,138 2,345 0.50 -0.20 8 58 None
AAL Options Chain 12.91 Call 13.00 9/11 No 0.11 0.14 0.12 -0.06 -33.34% 4,129 3,253 0.46 0.43 6 31 None
INTC Options Chain 104.47 Put 105.00 9/18 No 3.80 3.95 3.85 -1.15 -23.00% 4,116 9,930 0.67 -0.46 6 55 None
TSLA Options Chain 352.89 Put 190.00 9/11 No 0.00 0.01 0.01 0.00 0.00% 4,112 706 0.00 0.00 8 58 None
STM Options Chain 51.97 Call 55.00 9/18 No 0.70 0.80 0.75 -0.09 -10.72% 4,109 4,986 0.58 0.28 12 53 None
MU Options Chain 1,000.26 Call 1,100.00 9/14 No 4.45 4.55 4.54 +0.34 +8.10% 4,106 537 0.54 0.13 12 68 None
BURL Options Chain 255.42 Put 215.00 10/23 No 2.20 3.10 2.20 % 4,100 0 0.38 -0.15 8 57 None
TNK Options Chain 92.33 Call 100.00 9/18 No 1.05 1.65 1.45 +1.10 +314.29% 4,089 101 0.44 0.32 15 59 None
INTC Options Chain 104.47 Put 102.00 9/11 No 0.81 0.86 0.82 -0.79 -49.07% 4,088 1,177 0.72 -0.26 6 55 None
RKLB Options Chain 65.87 Call 70.00 9/11 No 0.18 0.20 0.18 -0.38 -67.86% 4,085 7,804 0.87 0.10 7 45 None
TH Options Chain 18.85 Put 17.00 10/16 No 0.40 0.55 0.48 +0.18 +60.00% 4,082 164 0.54 -0.23 3 36 None
ARM Options Chain 261.53 Call 280.00 9/11 No 1.20 1.26 1.25 -0.91 -42.13% 4,081 2,926 0.79 0.19 3 22 None
AMD Options Chain 505.74 Call 520.00 9/18 No 17.85 18.30 17.85 +6.10 +51.92% 4,077 5,751 0.52 0.56 11 61 None
ORCL Options Chain 162.52 Call 190.00 9/11 Yes 2.48 2.51 2.50 +0.21 +9.17% 4,074 8,029 2.03 0.18 11 67 None
NKE Options Chain 38.10 Call 38.50 9/18 No 0.33 0.34 0.33 -0.32 -49.24% 4,073 4,766 0.34 0.27 13 59 None
PYPL Options Chain 53.18 Call 55.00 11/20 Yes 3.00 3.25 3.05 -0.25 -7.58% 4,069 3,213 0.41 0.46 14 59 None
LNG Options Chain 276.02 Call 300.00 9/18 No 0.20 0.60 0.40 -0.35 -46.67% 4,069 7,432 0.36 0.07 15 73 None
SOFI Options Chain 18.01 Put 16.50 9/18 No 0.18 0.19 0.18 +0.06 +50.00% 4,058 4,099 0.50 -0.23 11 46 None
AEO Options Chain 17.22 Call 19.00 9/11 Yes 0.57 0.62 0.60 +0.07 +13.21% 4,056 1,268 2.25 0.31 12 43 None
PHVS Options Chain 37.84 Put 30.00 10/16 No 0.20 0.55 0.30 -0.30 -50.00% 4,052 9,360 0.60 -0.13 10 46 None
GME Options Chain 18.89 Call 21.00 9/18 Yes 0.27 0.29 0.27 +0.07 +35.00% 4,052 5,664 0.53 0.31 15 48 None
MCHP Options Chain 73.38 Call 80.00 10/02 No 1.20 1.40 1.30 -0.07 -5.11% 4,051 8 0.48 0.27 9 60 None
MRVL Options Chain 225.41 Call 320.00 11/20 No 8.10 8.35 8.25 +2.38 +40.55% 4,046 3,761 0.71 0.23 11 60 None
NFLX Options Chain 76.77 Call 80.00 9/11 No 0.05 0.06 0.06 -0.09 -60.00% 4,033 15,752 0.40 0.07 6 56 None
SPCX Options Chain 153.47 Put 138.00 9/11 No 0.23 0.25 0.25 -0.04 -13.80% 4,029 6,575 0.66 -0.11 5 35 None
SHAK Options Chain 67.40 Put 60.00 9/18 No 0.25 0.40 0.35 +0.24 +218.19% 4,018 2,225 0.46 -0.16 9 53 None
META Options Chain 613.48 Call 655.00 9/18 No 16.75 17.00 17.10 +13.00 +317.08% 4,015 4,293 0.41 0.48 13 74 None
AGNC Options Chain 10.68 Put 10.00 9/25 No 0.03 0.04 0.03 +0.01 +50.00% 4,005 1,955 0.22 -0.12 13 51 None
SHAK Options Chain 67.40 Put 64.00 9/18 No 1.10 1.55 1.51 +0.94 +164.92% 4,003 19 0.46 -0.45 9 53 None
CRM Options Chain 249.12 Put 175.00 9/18 No 0.04 0.06 0.06 +0.03 +100.00% 4,001 10,508 0.86 0.00 15 70 None
HOOD Options Chain 117.34 Call 120.00 9/11 No 1.30 1.39 1.33 -0.86 -39.27% 3,998 4,600 0.78 0.32 12 54 None
META Options Chain 613.48 Call 645.00 9/18 No 22.15 22.35 21.67 +15.92 +276.87% 3,991 1,717 0.41 0.57 13 74 None
NVDA Options Chain 225.31 Call 227.50 9/18 No 3.50 3.55 3.47 -0.83 -19.31% 3,988 12,635 0.34 0.40 12 58 None
AAPL Options Chain 316.22 Call 335.00 9/18 No 1.06 1.10 1.08 -0.05 -4.43% 3,976 19,206 0.32 0.10 9 65 None
INTC Options Chain 104.47 Put 105.00 9/11 No 1.83 1.89 1.89 -1.16 -38.04% 3,975 1,623 0.72 -0.47 6 55 None
AAPL Options Chain 316.22 Put 317.50 9/11 No 3.80 3.90 3.86 -1.24 -24.32% 3,974 1,644 0.41 -0.65 9 65 None
ORCL Options Chain 162.52 Call 165.00 9/11 Yes 8.95 9.00 9.00 +0.52 +6.14% 3,944 10,173 1.95 0.49 11 67 None
NVDA Options Chain 225.31 Call 232.50 9/18 No 1.91 1.92 1.93 -0.45 -18.91% 3,938 6,712 0.34 0.26 12 58 None
TSLA Options Chain 352.89 Put 347.50 9/11 No 0.45 0.46 0.44 -0.36 -45.00% 3,936 1,203 0.54 -0.09 8 58 None
AMC Options Chain 2.56 Call 3.00 9/11 No 0.00 0.01 0.01 -0.01 -50.00% 3,930 31,846 1.44 0.03 7 30 None
TSLA Options Chain 352.89 Put 360.00 9/14 No 3.00 3.10 3.05 -0.85 -21.80% 3,923 2,000 0.39 -0.28 8 58 None
OXY Options Chain 60.65 Call 62.00 9/11 No 0.31 0.37 0.31 +0.01 +3.34% 3,922 10,836 0.37 0.31 10 62 None
TSLA Options Chain 352.89 Put 365.00 9/14 No 4.75 4.85 4.80 -0.99 -17.10% 3,917 1,117 0.39 -0.39 8 58 None
SPCX Options Chain 153.47 Put 143.00 9/11 No 0.81 0.83 0.81 +0.15 +22.73% 3,902 2,659 0.61 -0.30 5 35 None
MSTR Options Chain 136.52 Call 150.00 9/18 No 2.37 2.47 2.45 -0.48 -16.39% 3,900 12,795 0.84 0.23 4 53 None
META Options Chain 613.48 Call 625.00 9/18 No 35.45 35.75 35.70 +24.27 +212.34% 3,882 7,721 0.41 0.75 13 74 None
SOFI Options Chain 18.01 Put 17.00 9/18 No 0.34 0.35 0.35 +0.13 +59.10% 3,879 26,802 0.50 -0.34 11 46 None
RGTI Options Chain 15.81 Call 16.50 9/11 No 0.17 0.19 0.18 -0.07 -28.00% 3,861 2,830 0.96 0.25 3 18 None
SPCX Options Chain 153.47 Call 145.00 9/11 No 4.85 4.95 4.90 -4.60 -48.43% 3,851 4,354 0.60 0.59 5 35 None
AAPL Options Chain 316.22 Call 310.00 9/18 No 10.10 10.45 10.30 +0.13 +1.28% 3,849 20,248 0.31 0.61 9 65 None
MU Options Chain 1,000.26 Call 1,050.00 9/18 No 26.85 27.05 27.02 +5.08 +23.16% 3,840 4,090 0.59 0.41 12 68 None
AMZN Options Chain 256.97 Call 260.00 9/18 No 2.04 2.09 2.09 -2.01 -49.03% 3,837 24,392 0.30 0.28 9 61 None
PURR Options Chain 11.93 Call 12.50 9/11 No 0.40 0.50 0.43 +0.07 +19.45% 3,821 5,695 1.34 0.47 3 17 None
MRVL Options Chain 225.41 Call 265.00 9/18 No 2.49 2.57 2.51 +1.31 +109.17% 3,816 1,921 0.72 0.18 11 60 None
SPCX Options Chain 153.47 Put 137.00 9/11 No 0.19 0.20 0.21 -0.03 -12.50% 3,811 2,963 0.67 -0.09 5 35 None
IREN Options Chain 46.93 Call 42.00 9/11 No 3.35 3.55 3.46 -1.71 -33.08% 3,807 3,024 0.93 0.88 7 43 None
MU Options Chain 1,000.26 Put 1,020.00 9/11 No 17.75 18.00 18.15 -18.20 -50.07% 3,804 525 0.63 -0.47 12 68 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
INTC Options Chain 104.47 Call 105.00 9/14 No 3.40 3.55 3.45 +0.40 +13.12% 3,793 2,697 0.57 0.54 6 55 None