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
XP Options Chain 19.53 Call 25.00 11/20 No 0.50 0.65 0.55 +0.15 +37.50% 120,105 2,126 0.61 0.23 14 48 None
XP Options Chain 19.53 Call 24.00 11/20 No 0.65 1.15 0.70 +0.15 +27.28% 120,098 5,374 0.66 0.27 14 48 None
NVDA Options Chain 212.37 Call 215.00 9/18 No 1.91 1.94 1.90 +0.12 +6.75% 118,471 58,624 0.38 0.43 17 64 None
NVDA Options Chain 212.37 Call 220.00 9/18 No 0.48 0.50 0.48 -0.08 -14.29% 107,712 74,449 0.38 0.13 17 64 None
SPCX Options Chain 142.71 Put 150.00 9/18 No 2.49 2.52 2.48 -5.05 -67.07% 89,315 45,540 0.67 -0.44 5 35 None
SPCX Options Chain 142.71 Call 155.00 9/18 No 1.33 1.38 1.37 +1.00 +270.27% 85,311 60,918 0.66 0.30 5 35 None
NVDA Options Chain 212.37 Call 220.00 9/25 No 2.06 2.13 2.08 +0.25 +13.67% 77,435 35,247 0.33 0.30 17 64 None
NVDA Options Chain 212.37 Put 130.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 71,141 35,318 2.25 0.00 17 64 None
SPCX Options Chain 142.71 Call 150.00 9/18 No 3.40 3.50 3.45 +2.41 +231.74% 65,416 58,147 0.67 0.56 5 35 None
CRM Options Chain 255.85 Call 200.00 9/18 No 50.00 51.30 50.95 -6.36 -11.10% 57,690 17,043 2.03 1.00 15 70 None
AAPL Options Chain 332.00 Call 335.00 9/18 No 1.71 1.83 1.82 -0.10 -5.21% 55,455 24,104 0.29 0.36 8 61 None
NVDA Options Chain 212.37 Call 225.00 9/18 No 0.11 0.12 0.12 -0.05 -29.42% 54,615 78,819 0.40 0.03 17 64 None
NVDA Options Chain 212.37 Call 217.50 9/18 No 0.99 1.03 1.00 -0.04 -3.85% 52,831 10,219 0.38 0.26 17 64 None
TSLA Options Chain 355.85 Put 360.00 9/18 No 5.85 6.00 5.90 -2.10 -26.25% 48,783 11,566 0.49 -0.53 8 57 None
SPCX Options Chain 142.71 Call 152.50 9/18 No 2.18 2.25 2.21 +1.57 +245.32% 48,379 18,976 0.66 0.42 5 35 None
NVDA Options Chain 212.37 Put 210.00 9/18 No 1.01 1.05 1.06 -1.00 -48.55% 48,311 55,774 0.40 -0.29 17 64 None
AAPL Options Chain 332.00 Call 340.00 9/18 No 0.52 0.55 0.54 -0.17 -23.95% 46,828 37,570 0.29 0.16 8 61 None
NOK Options Chain 9.82 Put 10.00 9/18 No 0.16 0.19 0.17 -0.14 -45.17% 46,132 61,327 0.80 -0.39 12 43 None
TSLA Options Chain 355.85 Call 360.00 9/18 No 4.25 4.35 4.30 -0.45 -9.48% 41,654 12,199 0.47 0.47 8 57 None
SPCX Options Chain 142.71 Call 160.00 9/18 No 0.45 0.47 0.45 +0.33 +275.00% 40,614 56,553 0.67 0.12 5 35 None
NOK Options Chain 9.82 Call 12.00 10/16 No 0.18 0.20 0.21 +0.07 +50.00% 37,857 54,027 0.62 0.20 12 43 None
CRM Options Chain 255.85 Call 210.00 9/18 No 40.05 41.35 40.55 -5.85 -12.61% 37,329 10,580 1.69 1.00 15 70 None
NVDA Options Chain 212.37 Put 215.00 9/18 No 2.89 3.05 2.95 -1.50 -33.71% 36,915 23,459 0.37 -0.57 17 64 None
AMZN Options Chain 248.42 Call 255.00 9/18 No 0.27 0.29 0.27 -0.63 -70.00% 35,177 15,759 0.36 0.10 12 69 None
SPCX Options Chain 142.71 Call 165.00 9/18 No 0.15 0.16 0.15 +0.09 +150.00% 35,162 37,244 0.72 0.04 5 35 None
TSLA Options Chain 355.85 Put 355.00 9/18 No 3.45 3.55 3.50 -1.75 -33.34% 34,116 5,524 0.48 -0.38 8 57 None
TSLA Options Chain 355.85 Call 365.00 9/18 No 2.50 2.58 2.52 -0.53 -17.38% 33,758 6,470 0.48 0.32 8 57 None
TSLA Options Chain 355.85 Put 350.00 9/18 No 1.85 1.89 1.89 -1.36 -41.85% 31,775 17,683 0.48 -0.24 8 57 None
BAC Options Chain 59.52 Call 65.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 31,479 59,032 0.67 0.00 14 73 None
SPCX Options Chain 142.71 Put 149.00 9/18 No 2.11 2.15 2.07 -4.69 -69.38% 31,034 1,027 0.67 -0.39 5 35 None
INTC Options Chain 97.05 Call 105.00 9/18 No 0.83 0.88 0.85 +0.49 +136.12% 30,955 28,049 0.76 0.26 6 53 None
TSLA Options Chain 355.85 Call 370.00 9/18 No 1.37 1.42 1.40 -0.44 -23.92% 30,589 22,262 0.49 0.21 8 57 None
NVDA Options Chain 212.37 Put 212.50 9/18 No 1.75 1.80 1.83 -1.27 -40.97% 30,377 14,668 0.39 -0.40 17 64 None
TSLA Options Chain 355.85 Call 380.00 9/18 No 0.37 0.39 0.37 -0.29 -43.94% 30,249 20,224 0.51 0.07 8 57 None
RKT Options Chain 13.19 Call 13.50 9/18 No 0.08 0.10 0.09 -0.15 -62.50% 30,201 3,681 0.71 0.24 6 54 None
UMC Options Chain 21.61 Call 23.00 10/16 No 1.35 1.55 1.40 +0.40 +40.00% 28,278 2,278 0.63 0.49 20 11 None
SPCX Options Chain 142.71 Put 144.00 9/18 No 0.76 0.80 0.78 -2.72 -77.72% 28,216 5,686 0.71 -0.18 5 35 None
INTC Options Chain 97.05 Call 130.00 10/16 No 1.08 1.10 1.08 +0.43 +66.16% 28,213 25,376 0.68 0.12 6 53 None
CRM Options Chain 255.85 Call 175.00 9/18 No 74.35 76.90 76.05 -5.67 -6.94% 28,167 8,575 3.30 1.00 15 70 None
SNAP Options Chain 5.82 Call 6.50 9/18 No 0.02 0.03 0.03 +0.01 +50.00% 27,667 29,398 1.25 0.08 8 31 None
SPCX Options Chain 142.71 Put 145.00 9/18 No 0.95 0.97 0.95 -3.12 -76.66% 27,516 18,703 0.69 -0.21 5 35 None
GOOGL Options Chain 344.60 Call 370.00 10/16 No 3.40 3.50 3.42 -0.49 -12.54% 27,379 11,883 0.30 0.21 11 65 None
INTC Options Chain 97.05 Call 110.00 9/18 No 0.20 0.21 0.20 +0.10 +100.00% 26,297 63,082 0.79 0.08 6 53 None
CRM Options Chain 255.85 Call 195.00 9/18 No 54.35 56.85 55.60 -6.22 -10.07% 25,636 7,881 2.46 1.00 15 70 None
UMC Options Chain 21.61 Call 26.00 10/16 No 0.45 0.60 0.45 -0.05 -10.00% 25,378 544 0.61 0.23 20 11 None
UNM Options Chain 95.88 Call 105.00 12/18 Yes 2.35 2.85 2.57 -0.83 -24.42% 25,352 28,410 0.31 0.29 8 70 None
UMC Options Chain 21.61 Call 23.00 9/18 No 0.05 0.30 0.27 +0.10 +58.83% 25,173 27,117 0.59 0.30 20 11 None
UMC Options Chain 21.61 Call 20.00 9/18 No 2.30 2.70 2.25 +0.49 +27.85% 24,989 26,839 1.76 1.00 20 11 None
CIFR Options Chain 15.20 Call 18.00 9/18 No 0.16 0.20 0.20 +0.14 +233.34% 24,657 17,490 1.22 0.22 5 39 None
AMZN Options Chain 248.42 Call 250.00 9/18 No 1.00 1.06 1.05 -1.35 -56.25% 24,368 17,269 0.34 0.27 12 69 None
HPE Options Chain 55.61 Call 50.00 9/18 No 5.80 7.35 6.14 +0.36 +6.23% 23,618 6,458 1.73 0.99 9 54 None
NVDA Options Chain 212.37 Call 222.50 9/18 No 0.22 0.24 0.23 -0.07 -23.34% 23,419 58,946 0.38 0.07 17 64 None
AAPL Options Chain 332.00 Call 345.00 9/18 No 0.15 0.17 0.16 -0.09 -36.00% 23,237 18,122 0.30 0.05 8 61 None
SPCX Options Chain 142.71 Call 157.50 9/18 No 0.79 0.82 0.81 +0.60 +285.72% 23,097 28,056 0.66 0.20 5 35 None
TSLA Options Chain 355.85 Call 375.00 9/18 No 0.73 0.76 0.75 -0.36 -32.44% 22,935 11,551 0.50 0.12 8 57 None
JD Options Chain 27.05 Call 33.00 12/18 No 0.45 0.49 0.48 -0.08 -14.29% 22,528 2,226 0.38 0.20 15 52 None
META Options Chain 668.70 Call 700.00 9/18 No 1.60 1.74 1.65 -0.42 -20.29% 22,370 11,695 0.46 0.15 12 74 None
NVDA Options Chain 212.37 Call 215.00 10/09 No 6.85 7.00 6.96 +0.77 +12.44% 22,277 2,748 0.34 0.51 17 64 None
PLTR Options Chain 172.05 Call 175.00 9/18 No 2.63 2.70 2.67 +0.01 +0.38% 21,730 19,537 0.56 0.48 12 52 None
HAL Options Chain 35.80 Call 40.00 10/16 No 0.20 0.26 0.22 -0.12 -35.30% 21,361 1,856 0.40 0.11 12 56 None
INTC Options Chain 97.05 Call 120.00 10/16 No 2.05 2.13 2.09 +0.79 +60.77% 21,338 11,321 0.65 0.21 6 53 None
NVDA Options Chain 212.37 Put 205.00 9/18 No 0.35 0.38 0.35 -0.44 -55.70% 21,317 25,141 0.46 -0.16 17 64 None
HRTX Options Chain 0.31 Put 0.50 10/16 No 0.15 0.25 0.20 -0.05 -20.00% 20,978 5 3.22 -0.80 7 17 None
HRTX Options Chain 0.31 Put 0.50 9/18 No 0.15 0.20 0.18 -0.01 -5.27% 20,971 21,120 6.77 -1.00 7 17 None
CIFR Options Chain 15.20 Call 17.00 9/18 No 0.44 0.50 0.46 +0.32 +228.58% 20,964 13,827 1.21 0.44 5 39 None
AAPL Options Chain 332.00 Put 332.50 9/18 No 2.74 2.90 2.85 -1.05 -26.93% 20,954 2,270 0.29 -0.49 8 61 None
SPCX Options Chain 142.71 Call 167.50 9/18 No 0.08 0.10 0.10 +0.05 +100.00% 20,799 1,938 0.73 0.02 5 35 None
SPCX Options Chain 142.71 Call 200.00 10/16 No 0.47 0.48 0.48 +0.20 +71.43% 20,791 38,355 0.56 0.05 5 35 None
AAPL Options Chain 332.00 Put 330.00 9/18 No 1.75 1.81 1.79 -1.00 -35.85% 20,715 11,710 0.30 -0.34 8 61 None
EQT Options Chain 53.29 Put 47.00 10/23 Yes 0.50 0.75 0.71 +0.46 +184.00% 20,711 3 0.30 -0.22 15 69 None
TSLA Options Chain 355.85 Call 377.50 9/18 No 0.50 0.55 0.53 -0.32 -37.65% 20,454 9,596 0.51 0.09 8 57 None
AAPL Options Chain 332.00 Put 205.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 20,065 9,283 2.11 0.00 8 61 None
AGNC Options Chain 9.98 Put 10.00 9/18 No 0.10 0.16 0.15 +0.03 +25.00% 19,854 57,960 0.37 -0.67 12 50 None
CCL Options Chain 22.16 Call 35.00 1/15 Yes 0.14 0.19 0.17 0.00 0.00% 19,717 32,371 0.47 0.08 9 54 None
ET Options Chain 21.37 Call 22.00 10/16 No 0.14 0.17 0.17 -0.05 -22.73% 19,565 19,961 0.18 0.25 11 56 None
AAPL Options Chain 332.00 Call 337.50 9/18 No 0.95 1.05 1.01 -0.19 -15.84% 19,396 7,911 0.28 0.25 8 61 None
CCL Options Chain 22.16 Call 40.00 1/15 Yes 0.02 0.30 0.04 -0.03 -42.86% 19,282 25,125 0.55 0.03 9 54 None
SPCX Options Chain 142.71 Call 150.00 10/16 No 9.55 9.65 9.64 +3.74 +63.39% 19,055 21,135 0.52 0.55 5 35 None
AAPL Options Chain 332.00 Call 342.50 9/18 No 0.28 0.30 0.28 -0.15 -34.89% 19,028 4,385 0.29 0.10 8 61 None
CMG Options Chain 34.83 Put 28.00 10/30 Yes 0.24 0.38 0.29 +0.07 +31.82% 19,027 4 0.48 -0.10 10 54 None
MSTR Options Chain 128.33 Put 120.00 9/18 No 0.73 0.87 0.77 -0.12 -13.49% 18,993 14,055 0.79 -0.18 4 53 None
CCI Options Chain 73.25 Call 85.00 1/15 Yes 1.45 1.80 1.47 +0.17 +13.08% 18,986 544 0.32 0.20 8 55 None
WBD Options Chain 28.10 Call 30.00 9/18 No 0.01 0.05 0.05 +0.03 +150.00% 18,841 67,947 0.55 0.00 3 19 None
WBD Options Chain 28.10 Put 28.00 10/16 No 0.75 0.83 0.80 -0.07 -8.05% 18,751 62,815 0.29 -0.44 3 19 None
HOOD Options Chain 109.18 Call 110.00 9/18 No 0.54 0.56 0.54 -2.74 -83.54% 18,639 10,860 0.74 0.18 11 54 None
SNAP Options Chain 5.82 Call 6.00 9/18 No 0.07 0.08 0.07 -0.03 -30.00% 18,554 41,200 0.98 0.31 8 31 None
AMZN Options Chain 248.42 Call 260.00 9/18 No 0.08 0.10 0.09 -0.23 -71.88% 18,359 28,247 0.39 0.03 12 69 None
ORCL Options Chain 139.81 Call 150.00 9/18 No 0.55 0.58 0.58 +0.07 +13.73% 18,198 20,091 0.62 0.17 13 67 None
APO Options Chain 127.00 Put 120.00 1/15 Yes 7.40 8.40 7.63 +0.53 +7.47% 18,045 3,842 0.37 -0.39 13 67 None
CRM Options Chain 255.85 Call 190.00 9/18 No 59.40 61.90 60.63 -5.31 -8.06% 17,954 5,403 2.68 1.00 15 70 None
DELL Options Chain 543.10 Call 600.00 9/18 No 1.98 2.15 1.98 +0.94 +90.39% 17,891 10,670 0.74 0.14 11 53 None
TSLA Options Chain 355.85 Call 362.50 9/18 No 3.25 3.40 3.30 -0.49 -12.93% 17,809 2,061 0.47 0.39 8 57 None
TEVA Options Chain 39.25 Call 45.00 12/18 Yes 0.63 0.98 0.74 -0.38 -33.93% 17,802 593 0.33 0.25 9 38 None
NVDA Options Chain 212.37 Call 230.00 10/16 No 2.70 2.74 2.75 +0.26 +10.45% 17,686 49,144 0.32 0.25 17 64 None
AAPL Options Chain 332.00 Call 332.50 9/18 No 2.90 2.99 2.90 -0.01 -0.35% 17,379 4,116 0.29 0.51 8 61 None
TEVA Options Chain 39.25 Call 40.00 12/18 Yes 2.05 2.44 2.20 -0.57 -20.58% 17,183 1,204 0.33 0.50 9 38 None
TEVA Options Chain 39.25 Put 37.00 12/18 Yes 1.74 2.06 1.85 -0.85 -31.49% 17,150 16 0.38 -0.34 9 38 None
AAPL Options Chain 332.00 Put 325.00 9/18 No 0.62 0.66 0.65 -0.63 -49.22% 17,020 15,674 0.32 -0.18 8 61 None
NVDA Options Chain 212.37 Call 230.00 9/18 No 0.04 0.05 0.04 -0.04 -50.00% 16,993 95,529 0.46 0.01 17 64 None
PLTR Options Chain 172.05 Call 180.00 9/18 No 1.00 1.02 1.01 -0.17 -14.41% 16,880 31,047 0.56 0.25 12 52 None
NVDA Options Chain 212.37 Call 235.00 9/18 No 0.02 0.03 0.03 -0.01 -25.00% 16,816 51,111 0.54 0.00 17 64 None
AMZN Options Chain 248.42 Put 245.00 9/18 No 1.97 2.14 2.12 +0.43 +25.45% 16,813 11,382 0.35 -0.42 12 69 None
SOFI Options Chain 17.11 Call 18.00 9/18 No 0.03 0.04 0.04 -0.06 -60.00% 16,802 38,692 0.61 0.12 10 46 None
PLTR Options Chain 172.05 Put 165.00 9/18 No 0.44 0.46 0.44 -0.70 -61.41% 16,737 10,202 0.63 -0.12 12 52 None
GME Options Chain 21.45 Call 22.00 9/18 No 0.34 0.35 0.34 +0.11 +47.83% 16,629 25,020 0.55 0.50 15 51 None
SPCX Options Chain 142.71 Put 148.00 9/18 No 1.72 1.76 1.75 -4.35 -71.32% 16,623 1,490 0.68 -0.34 5 35 None
TSLA Options Chain 355.85 Call 360.00 10/02 No 12.45 12.70 12.50 +0.70 +5.94% 16,577 2,340 0.43 0.51 8 57 None
SOFI Options Chain 17.11 Call 17.00 9/18 No 0.22 0.23 0.22 -0.19 -46.35% 16,201 15,704 0.50 0.48 10 46 None
INTC Options Chain 97.05 Call 103.00 9/18 No 1.40 1.48 1.45 +0.82 +130.16% 15,835 5,525 0.75 0.38 6 53 None
SPCX Options Chain 142.71 Put 152.50 9/18 No 3.75 3.85 3.80 -5.80 -60.42% 15,615 1,956 0.65 -0.58 5 35 None
BAC Options Chain 59.52 Call 59.00 9/18 No 0.17 0.18 0.18 -0.80 -81.64% 15,480 2,327 0.32 0.23 14 73 None
GE Options Chain 308.01 Call 400.00 12/18 Yes 2.13 2.44 2.35 +0.61 +35.06% 15,414 14,823 0.34 0.09 8 60 None
TSLA Options Chain 355.85 Put 357.50 9/18 No 4.50 4.65 4.57 -2.03 -30.76% 15,370 3,027 0.48 -0.45 8 57 None
NVDA Options Chain 212.37 Call 212.50 9/18 No 3.20 3.35 3.35 +0.47 +16.32% 15,355 10,056 0.40 0.60 17 64 None
INTC Options Chain 97.05 Call 100.00 9/18 No 2.78 2.99 2.83 +1.50 +112.79% 15,236 38,453 0.75 0.59 6 53 None
NVDA Options Chain 212.37 Call 232.50 9/18 No 0.03 0.04 0.03 -0.03 -50.00% 15,192 32,742 0.50 0.00 17 64 None
BBY Options Chain 93.24 Call 82.50 9/18 No 8.90 10.20 9.30 -2.30 -19.83% 15,123 2,500 1.70 1.00 18 63 None
IREN Options Chain 41.42 Call 47.00 9/18 No 0.11 0.15 0.13 -0.04 -23.53% 15,091 7,359 0.96 0.09 6 43 None
INTC Options Chain 97.05 Call 102.00 9/18 No 1.79 1.87 1.82 +0.99 +119.28% 14,981 2,594 0.75 0.45 6 53 None
SOFI Options Chain 17.11 Put 16.00 9/25 No 0.18 0.20 0.19 +0.02 +11.77% 14,927 4,288 0.52 -0.22 10 46 None
SPCX Options Chain 142.71 Call 170.00 9/18 No 0.06 0.07 0.06 +0.03 +100.00% 14,865 29,355 0.79 0.01 5 35 None
SPCX Options Chain 142.71 Put 140.00 9/18 No 0.33 0.35 0.33 -1.45 -81.47% 14,847 31,866 0.75 -0.08 5 35 None
GOOGL Options Chain 344.60 Call 350.00 9/18 No 1.00 1.06 1.04 -1.15 -52.52% 14,699 19,929 0.35 0.21 11 65 None
BAC Options Chain 59.52 Call 60.00 9/18 No 0.04 0.05 0.05 -0.41 -89.13% 14,336 25,048 0.32 0.07 14 73 None
AMZN Options Chain 248.42 Call 232.50 9/18 No 13.35 14.15 13.37 -2.13 -13.75% 14,312 37 0.64 0.95 12 69 None
HOOD Options Chain 109.18 Call 115.00 9/18 No 0.13 0.14 0.14 -1.20 -89.56% 14,261 17,504 0.80 0.05 11 54 None
AMZN Options Chain 248.42 Put 267.50 9/18 No 21.10 21.90 21.63 +1.65 +8.26% 14,227 162 0.73 -1.00 12 69 None
ECHO Options Chain 92.05 Call 125.00 12/18 Yes 0.85 1.95 1.85 +0.23 +14.20% 14,151 22,919 0.45 0.15 4 54 None
MU Options Chain 925.95 Call 930.00 9/18 No 14.45 14.90 14.60 -3.24 -18.17% 14,135 1,495 0.57 0.47 16 75 None
AMZN Options Chain 248.42 Call 252.50 9/18 No 0.51 0.55 0.56 -0.95 -62.92% 14,099 3,515 0.35 0.17 12 69 None
NVDA Options Chain 212.37 Put 200.00 9/18 No 0.17 0.19 0.18 -0.14 -43.75% 14,076 58,854 0.56 -0.08 17 64 None
MU Options Chain 925.95 Call 1,000.00 9/18 No 0.98 1.02 1.00 -0.99 -49.75% 13,860 10,841 0.63 0.06 16 75 None
COIN Options Chain 170.96 Put 160.00 9/18 No 1.71 1.80 1.75 +0.77 +78.58% 13,821 17,198 0.75 -0.30 7 55 None
SNAP Options Chain 5.82 Put 5.50 9/18 No 0.06 0.08 0.06 +0.03 +100.00% 13,780 7,037 1.00 -0.25 8 31 None
SPCX Options Chain 142.71 Put 140.00 9/25 No 1.54 1.59 1.56 -1.95 -55.56% 13,760 7,508 0.59 -0.19 5 35 None
NVDA Options Chain 212.37 Call 220.00 10/16 No 5.70 5.80 5.75 +0.54 +10.37% 13,676 105,650 0.33 0.41 17 64 None
WULF Options Chain 14.51 Put 5.00 12/18 No 0.01 0.04 0.03 +0.02 +200.00% 13,625 14,561 1.02 -0.01 2 37 None
HOOD Options Chain 109.18 Call 120.00 9/18 No 0.05 0.06 0.06 -0.44 -88.00% 13,605 19,104 0.92 0.01 11 54 None
AAPL Options Chain 332.00 Put 195.00 9/18 No 0.00 0.06 0.01 0.00 0.00% 13,555 10,357 2.31 0.00 8 61 None
ORCL Options Chain 139.81 Call 155.00 9/18 No 0.16 0.19 0.18 -0.03 -14.29% 13,525 27,079 0.67 0.05 13 67 None
SPCX Options Chain 142.71 Put 146.00 9/18 No 1.16 1.20 1.17 -3.51 -75.00% 13,510 6,084 0.68 -0.25 5 35 None
MSFT Options Chain 498.80 Call 500.00 9/18 No 1.10 1.22 1.14 -2.86 -71.50% 13,485 15,661 0.30 0.20 11 66 None
CIFR Options Chain 15.20 Call 20.00 9/18 No 0.02 0.03 0.03 +0.02 +200.00% 13,475 37,789 1.34 0.04 5 39 None
META Options Chain 668.70 Call 690.00 9/18 No 3.25 3.45 3.36 -0.43 -11.35% 13,451 5,235 0.45 0.26 12 74 None
IREN Options Chain 41.42 Call 52.00 9/18 No 0.01 0.03 0.01 -0.03 -75.00% 13,370 16,024 1.22 0.00 6 43 None
CARR Options Chain 55.83 Put 47.50 11/20 Yes 0.75 1.15 1.00 +0.17 +20.49% 13,320 2,504 0.39 -0.19 7 58 None
CARR Options Chain 55.83 Put 52.50 10/16 No 0.90 1.85 1.35 +0.35 +35.00% 13,313 13,522 0.36 -0.34 7 58 None
TSLA Options Chain 355.85 Put 362.50 9/18 No 7.35 8.00 7.45 -2.05 -21.58% 13,228 1,568 0.49 -0.61 8 57 None
NVDA Options Chain 212.37 Put 207.50 9/18 No 0.59 0.61 0.61 -0.70 -53.44% 13,206 8,877 0.43 -0.21 17 64 None
AAL Options Chain 12.77 Call 15.00 10/30 Yes 0.23 0.25 0.23 -0.04 -14.82% 13,108 26 0.49 0.23 6 31 None
NOK Options Chain 9.82 Call 10.50 9/18 No 0.10 0.12 0.11 +0.06 +120.00% 12,891 9,718 0.84 0.29 12 43 None
SOFI Options Chain 17.11 Put 16.50 9/18 No 0.13 0.14 0.13 -0.02 -13.34% 12,862 14,153 0.62 -0.27 10 46 None
TSLA Options Chain 355.85 Call 372.50 9/18 No 0.98 1.05 1.03 -0.41 -28.48% 12,756 8,365 0.50 0.16 8 57 None
DHT Options Chain 22.33 Call 25.00 10/16 No 0.65 0.70 0.65 +0.25 +62.50% 12,743 1,948 0.51 0.33 10 52 None
TSLA Options Chain 355.85 Put 352.50 9/18 No 2.53 2.64 2.57 -1.68 -39.53% 12,692 1,974 0.48 -0.30 8 57 None
NFLX Options Chain 78.03 Call 78.00 9/18 No 0.30 0.32 0.29 -0.73 -71.57% 12,591 10,104 0.38 0.23 9 63 None
ORCL Options Chain 139.81 Call 145.00 9/18 No 1.75 1.84 1.80 +0.49 +37.41% 12,563 13,107 0.60 0.40 13 67 None
INTC Options Chain 97.05 Put 100.00 9/18 No 1.69 1.74 1.72 -2.53 -59.53% 12,534 16,268 0.74 -0.41 6 53 None
SMCI Options Chain 35.66 Call 37.00 9/18 No 0.78 0.80 0.77 +0.28 +57.15% 12,527 5,173 0.81 0.47 18 57 None
NVDA Options Chain 212.37 Call 225.00 9/25 No 0.95 0.98 0.95 +0.08 +9.20% 12,477 18,500 0.32 0.17 17 64 None
PLTR Options Chain 172.05 Put 160.00 9/18 No 0.18 0.19 0.17 -0.32 -65.31% 12,415 20,771 0.72 -0.06 12 52 None
TSLA Options Chain 355.85 Call 367.50 9/18 No 1.87 1.93 1.92 -0.46 -19.33% 12,168 8,867 0.48 0.26 8 57 None
CIFR Options Chain 15.20 Call 20.00 9/25 No 0.22 0.26 0.23 +0.13 +130.00% 12,138 5,342 1.10 0.17 5 39 None
FPS Options Chain 31.14 Call 32.50 9/18 No 2.40 2.60 2.53 +1.78 +237.34% 12,130 11,598 1.02 0.87 3 20 None
TSLA Options Chain 355.85 Call 357.50 9/18 No 5.40 5.55 5.50 -0.35 -5.99% 12,119 1,850 0.46 0.55 8 57 None
SKHY Options Chain 174.51 Call 225.00 9/18 No 0.00 0.02 0.01 -0.02 -66.67% 12,057 12,810 1.28 0.00 3 22 None
PLTR Options Chain 172.05 Put 170.00 9/18 No 1.28 1.33 1.31 -1.26 -49.03% 12,003 12,946 0.60 -0.26 12 52 None
SPCX Options Chain 142.71 Put 147.00 9/18 No 1.41 1.46 1.44 -3.91 -73.09% 12,002 1,069 0.68 -0.30 5 35 None
SPCX Options Chain 142.71 Call 147.00 9/18 No 5.30 5.45 5.30 +3.50 +194.45% 11,836 4,245 0.67 0.70 5 35 None
RCAT Options Chain 7.95 Call 10.00 10/16 No 0.06 0.23 0.09 -0.15 -62.50% 11,686 3,683 0.97 0.13 8 36 None
CIFR Options Chain 15.20 Call 18.50 9/18 No 0.10 0.13 0.11 +0.07 +175.00% 11,655 4,553 1.26 0.15 5 39 None
CRM Options Chain 255.85 Call 180.00 9/18 No 69.90 71.70 70.54 -6.16 -8.04% 11,580 3,301 3.00 1.00 15 70 None
GPRE Options Chain 14.66 Call 10.00 1/15 Yes 5.30 5.80 5.47 +0.06 +1.11% 11,579 13,226 0.62 0.91 10 45 None
CARR Options Chain 55.83 Put 53.00 10/02 No 0.80 1.20 1.26 +0.57 +82.61% 11,550 11,546 0.35 -0.35 7 58 None
MU Options Chain 925.95 Call 950.00 9/18 No 7.15 7.35 7.24 -2.84 -28.18% 11,540 3,780 0.57 0.29 16 75 None
PGEN Options Chain 7.03 Call 5.00 10/16 No 1.95 2.75 2.27 +0.17 +8.10% 11,537 3,189 1.65 0.98 4 38 None
PGEN Options Chain 7.03 Call 5.00 9/18 No 0.85 2.80 2.03 +0.43 +26.88% 11,530 11,530 6.65 1.00 4 38 None
CARR Options Chain 55.83 Put 45.00 11/20 Yes 0.40 0.95 0.62 +0.37 +148.00% 11,510 66 0.42 -0.13 7 58 None
FPS Options Chain 31.14 Call 35.00 10/16 No 2.85 3.10 2.98 +1.36 +83.96% 11,498 4,588 0.75 0.54 3 20 None
HOOD Options Chain 109.18 Call 105.00 9/18 No 1.97 2.04 2.01 -4.48 -69.03% 11,423 7,687 0.74 0.47 11 54 None
WBD Options Chain 28.10 Put 19.00 10/16 No 0.04 0.05 0.04 0.00 0.00% 11,409 101 0.71 0.00 3 19 None
META Options Chain 668.70 Call 680.00 9/18 No 6.10 6.45 6.11 -0.59 -8.81% 11,363 9,453 0.44 0.41 12 74 None
GPRO Options Chain 1.29 Put 1.50 9/18 No 0.20 0.25 0.23 +0.04 +21.06% 11,291 76,021 2.29 -0.94 9 17 None
CYPH Options Chain 2.20 Put 2.50 12/18 No 0.65 0.95 0.70 -0.20 -22.23% 11,263 5 1.66 -0.33 3 15 None
T Options Chain 26.75 Put 28.50 10/09 No 2.44 3.95 2.65 +0.15 +6.00% 11,261 100 0.90 -0.94 10 58 None
HOOD Options Chain 109.18 Put 105.00 9/18 No 2.46 2.58 2.55 +1.52 +147.58% 11,254 8,445 0.72 -0.53 11 54 None
SOFI Options Chain 17.11 Call 17.50 9/18 No 0.08 0.09 0.08 -0.13 -61.91% 11,240 11,525 0.55 0.24 10 46 None
AAPL Options Chain 332.00 Put 327.50 9/18 No 1.05 1.14 1.10 -0.79 -41.80% 11,230 4,621 0.30 -0.24 8 61 None
AS Options Chain 26.62 Call 30.00 10/16 No 0.50 0.60 0.55 +0.15 +37.50% 11,202 4,697 0.47 0.26 3 19 None
WBD Options Chain 28.10 Put 24.00 1/15 No 0.50 0.52 0.50 +0.09 +21.96% 11,200 365 0.33 -0.16 3 19 None
SPCX Options Chain 142.71 Call 149.00 9/18 No 3.95 4.05 4.00 +2.74 +217.46% 11,049 4,616 0.68 0.61 5 35 None
NFLX Options Chain 78.03 Put 77.00 9/18 No 1.11 1.17 1.17 +0.54 +85.72% 11,034 7,990 0.36 -0.61 9 63 None
NOK Options Chain 9.82 Call 10.00 9/18 No 0.30 0.33 0.31 +0.15 +93.75% 11,015 72,083 0.81 0.61 12 43 None
NVDA Options Chain 212.37 Call 215.00 10/16 No 7.95 8.10 8.05 +0.80 +11.04% 10,997 23,738 0.34 0.51 17 64 None
NVDA Options Chain 212.37 Call 217.50 9/21 No 1.55 1.59 1.61 +0.15 +10.28% 10,976 2,918 0.30 0.33 17 64 None
SPCX Options Chain 142.71 Call 155.00 9/25 No 3.60 3.70 3.70 +2.19 +145.04% 10,888 6,244 0.57 0.40 5 35 None
BAC Options Chain 59.52 Call 60.00 9/25 No 0.21 0.25 0.22 -0.54 -71.06% 10,884 2,760 0.24 0.20 14 73 None
AAPL Options Chain 332.00 Put 200.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 10,859 20,595 2.21 0.00 8 61 None
COMP Options Chain 10.34 Call 11.00 9/18 No 0.00 0.15 0.13 +0.03 +30.00% 10,843 5,326 1.25 0.19 10 41 None
SPCX Options Chain 142.71 Put 150.00 9/25 No 4.80 4.90 4.80 -4.15 -46.37% 10,818 2,017 0.56 -0.45 5 35 None
AMZN Options Chain 248.42 Call 247.50 9/18 No 1.75 1.90 1.86 -1.79 -49.05% 10,761 1,682 0.34 0.41 12 69 None
AMZN Options Chain 248.42 Put 240.00 9/18 No 0.61 0.65 0.62 -0.01 -1.59% 10,726 15,180 0.37 -0.18 12 69 None
SPCX Options Chain 142.71 Call 148.00 9/18 No 4.55 4.75 4.65 +3.13 +205.93% 10,704 4,274 0.68 0.66 5 35 None
PLTR Options Chain 172.05 Call 172.50 9/18 No 3.95 4.10 4.00 +0.20 +5.27% 10,661 13,629 0.57 0.62 12 52 None
NVDA Options Chain 212.37 Call 215.00 9/25 No 4.00 4.15 4.10 +0.65 +18.85% 10,633 5,350 0.34 0.48 17 64 None
BAC Options Chain 59.52 Call 61.00 9/18 No 0.01 0.02 0.02 -0.16 -88.89% 10,457 17,007 0.35 0.01 14 73 None
PLTR Options Chain 172.05 Call 170.00 9/18 No 5.65 5.85 5.76 +0.54 +10.35% 10,457 22,264 0.57 0.74 12 52 None
SPCX Options Chain 142.71 Call 160.00 9/25 No 2.15 2.19 2.19 +1.35 +160.72% 10,451 6,518 0.57 0.27 5 35 None
FPS Options Chain 31.14 Call 35.00 9/18 No 0.80 1.00 0.90 +0.65 +260.00% 10,450 7,409 0.81 0.53 3 20 None
EOSE Options Chain 4.09 Call 4.00 9/18 No 0.09 0.10 0.11 -0.09 -45.00% 10,408 10,050 1.04 0.43 7 32 None
MSTR Options Chain 128.33 Put 125.00 9/18 No 2.29 2.40 2.35 +0.27 +12.99% 10,403 8,977 0.79 -0.42 4 53 None
TSLA Options Chain 355.85 Put 340.00 9/18 No 0.51 0.53 0.52 -0.60 -53.58% 10,325 16,850 0.52 -0.06 8 57 None
CSX Options Chain 48.29 Call 48.50 9/18 No 0.20 0.30 0.24 -0.31 -56.37% 10,288 223 0.33 0.31 7 54 None
AMC Options Chain 2.52 Call 2.50 9/18 No 0.16 0.19 0.16 +0.06 +60.00% 10,281 27,054 1.00 0.86 7 30 None
C Options Chain 136.75 Put 120.00 10/16 Yes 0.96 1.09 1.00 +0.30 +42.86% 10,263 19,142 0.36 -0.14 14 69 None
AMZN Options Chain 248.42 Put 262.50 9/18 No 16.10 16.85 16.81 +2.18 +14.91% 10,235 735 0.58 -0.98 12 69 None
CIFR Options Chain 15.20 Put 12.00 10/16 No 0.22 0.30 0.26 -0.18 -40.91% 10,210 6,857 1.02 -0.09 5 39 None
CORZ Options Chain 16.20 Call 23.00 10/16 No 0.12 0.18 0.14 +0.04 +40.00% 10,198 4,266 0.75 0.11 5 29 None
WBD Options Chain 28.10 Call 29.00 10/16 No 0.47 0.60 0.50 -0.05 -9.10% 10,193 114,522 0.27 0.38 3 19 None
MSTR Options Chain 128.33 Call 135.00 9/18 No 0.61 0.67 0.63 -1.50 -70.43% 10,109 23,958 0.87 0.15 4 53 None
SOC Options Chain 4.99 Call 6.00 10/16 No 0.16 0.22 0.19 -0.07 -26.93% 10,042 11,655 1.08 0.25 3 15 None
CSX Options Chain 48.29 Call 49.50 9/18 No 0.00 0.15 0.10 0.00 0.00% 10,022 232 0.40 0.09 7 54 None
SPCX Options Chain 142.71 Call 145.00 9/18 No 6.85 6.90 6.85 +4.28 +166.54% 10,009 28,709 0.71 0.79 5 35 None
CORZ Options Chain 16.20 Put 12.00 10/16 No 0.05 0.11 0.06 -0.04 -40.00% 10,004 30 0.77 -0.04 5 29 None
SBUX Options Chain 97.00 Call 102.00 9/18 No 0.01 0.09 0.05 -0.03 -37.50% 10,001 270 0.39 0.06 8 54 None
APO Options Chain 127.00 Put 115.00 1/15 Yes 5.60 6.40 4.86 -0.54 -10.00% 10,000 11,147 0.38 -0.32 13 67 None
ORCL Options Chain 139.81 Call 160.00 9/18 No 0.06 0.07 0.06 -0.04 -40.00% 9,935 30,498 0.73 0.01 13 67 None
BAC Options Chain 59.52 Call 62.00 9/18 No 0.00 0.01 0.01 -0.06 -85.72% 9,929 15,670 0.43 0.00 14 73 None
COIN Options Chain 170.96 Put 165.00 9/18 No 3.75 4.00 3.75 +1.75 +87.50% 9,898 4,715 0.75 -0.51 7 55 None
BAC Options Chain 59.52 Call 59.00 9/25 No 0.48 0.51 0.50 -0.81 -61.84% 9,884 1,106 0.25 0.33 14 73 None
LUMN Options Chain 6.84 Put 6.00 10/16 No 0.16 0.20 0.16 +0.01 +6.67% 9,842 1,186 0.66 -0.23 6 31 None
TSLA Options Chain 355.85 Call 385.00 9/18 No 0.20 0.21 0.19 -0.20 -51.29% 9,826 13,333 0.53 0.03 8 57 None
ORCL Options Chain 139.81 Put 140.00 9/18 No 1.13 1.21 1.16 -1.59 -57.82% 9,792 19,386 0.59 -0.30 13 67 None
ET Options Chain 21.37 Call 21.00 9/18 No 0.20 0.24 0.20 -0.18 -47.37% 9,763 17,964 0.27 0.61 11 56 None
SKHY Options Chain 174.51 Put 170.00 9/18 No 1.74 1.82 1.81 -0.77 -29.85% 9,761 4,208 0.74 -0.29 3 22 None
TSLA Options Chain 355.85 Put 370.00 9/18 No 12.90 13.30 13.00 -2.10 -13.91% 9,689 4,783 0.52 -0.79 8 57 None
NOK Options Chain 9.82 Call 10.00 10/16 No 0.72 0.77 0.77 +0.19 +32.76% 9,633 31,971 0.57 0.57 12 43 None
MU Options Chain 925.95 Put 930.00 9/18 No 17.35 17.60 18.60 -1.61 -7.97% 9,617 1,956 0.59 -0.53 16 75 None
SOFI Options Chain 17.11 Put 17.00 9/18 No 0.35 0.38 0.37 +0.04 +12.13% 9,576 33,646 0.67 -0.52 10 46 None
AAPL Options Chain 332.00 Put 190.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 9,558 3,996 2.42 0.00 8 61 None
AMD Options Chain 504.10 Call 520.00 9/18 No 6.15 6.30 6.20 +1.17 +23.26% 9,549 7,850 0.61 0.39 11 61 None
AAL Options Chain 12.77 Call 14.00 10/02 No 0.10 0.15 0.11 -0.03 -21.43% 9,542 1,829 0.47 0.19 6 31 None
AAL Options Chain 12.77 Put 12.00 9/18 No 0.02 0.03 0.03 -0.03 -50.00% 9,520 72,790 0.61 -0.11 6 31 None
TMC Options Chain 3.77 Call 7.00 1/15 No 0.14 0.21 0.17 -0.05 -22.73% 9,486 31,856 0.97 0.18 7 33 None
HOOD Options Chain 109.18 Call 108.00 9/18 No 0.92 0.96 0.93 -3.37 -78.38% 9,482 1,116 0.73 0.27 11 54 None
NVDA Options Chain 212.37 Call 240.00 10/16 No 1.18 1.21 1.20 +0.08 +7.15% 9,437 53,853 0.33 0.14 17 64 None
NVDA Options Chain 212.37 Call 215.00 9/21 No 2.44 2.59 2.56 +0.28 +12.29% 9,421 2,951 0.31 0.45 17 64 None
DELL Options Chain 543.10 Call 570.00 9/18 No 8.20 9.50 9.20 +4.73 +105.82% 9,413 1,407 0.73 0.43 11 53 None
SKHY Options Chain 174.51 Call 190.00 9/18 No 0.35 0.37 0.35 -0.30 -46.16% 9,408 8,133 0.78 0.08 3 22 None
TSLA Options Chain 355.85 Put 345.00 9/18 No 0.95 0.99 0.96 -0.98 -50.52% 9,394 6,710 0.50 -0.13 8 57 None
AAPL Options Chain 332.00 Call 330.00 9/18 No 4.30 4.55 4.41 +0.21 +5.00% 9,371 27,366 0.30 0.66 8 61 None
NVDA Options Chain 212.37 Put 215.00 9/25 No 4.85 5.00 4.90 -1.20 -19.68% 9,366 5,938 0.33 -0.52 17 64 None
ONDS Options Chain 7.23 Put 6.00 9/25 No 0.02 0.03 0.03 +0.01 +50.00% 9,340 239 0.79 -0.04 9 38 None
OXY Options Chain 63.49 Call 64.00 9/18 No 0.01 0.03 0.01 -0.67 -98.53% 9,322 9,814 0.51 0.01 10 62 None
PSKY Options Chain 11.00 Call 11.00 9/18 No 0.20 0.35 0.28 +0.02 +7.70% 9,282 15,232 0.56 0.63 3 17 None
IREN Options Chain 41.42 Call 45.00 9/18 No 0.37 0.41 0.39 +0.03 +8.34% 9,267 18,363 0.94 0.23 6 43 None
AMD Options Chain 504.10 Call 550.00 9/18 No 0.65 0.70 0.68 -0.05 -6.85% 9,205 6,900 0.62 0.07 11 61 None
MSTR Options Chain 128.33 Call 130.00 9/18 No 1.57 1.65 1.58 -2.38 -60.11% 9,154 8,912 0.83 0.33 4 53 None
PLTR Options Chain 172.05 Call 180.00 10/23 No 8.65 8.90 8.75 +0.71 +8.84% 9,086 270 0.49 0.46 12 52 None
NVDA Options Chain 212.37 Call 235.00 10/16 No 1.78 1.83 1.80 +0.11 +6.51% 9,074 38,955 0.32 0.19 17 64 None
OXY Options Chain 63.49 Call 63.00 9/18 No 0.03 0.05 0.04 -1.17 -96.70% 9,039 9,690 0.47 0.04 10 62 None
TSLA Options Chain 355.85 Call 360.00 9/25 No 8.80 8.95 8.95 +0.50 +5.92% 9,021 1,911 0.42 0.50 8 57 None
AAL Options Chain 12.77 Call 13.00 9/18 No 0.10 0.13 0.11 -0.08 -42.11% 9,010 13,513 0.58 0.34 6 31 None
INTC Options Chain 97.05 Call 109.00 9/18 No 0.26 0.29 0.26 +0.12 +85.72% 8,975 3,169 0.78 0.10 6 53 None
AMC Options Chain 2.52 Call 3.00 9/25 No 0.04 0.05 0.04 0.00 0.00% 8,965 10,868 0.89 0.25 7 30 None
OXY Options Chain 63.49 Call 61.00 9/25 No 0.63 0.69 0.68 -2.44 -78.21% 8,956 236 0.34 0.33 10 62 None
OXY Options Chain 63.49 Call 62.00 9/25 No 0.40 0.45 0.40 -1.91 -82.69% 8,952 401 0.34 0.23 10 62 None
MSTR Options Chain 128.33 Call 140.00 9/18 No 0.20 0.24 0.22 -0.92 -80.71% 8,943 26,297 0.88 0.06 4 53 None
NVDA Options Chain 212.37 Put 217.50 9/18 No 4.45 4.65 4.65 -1.71 -26.89% 8,938 8,698 0.36 -0.74 17 64 None
FPS Options Chain 31.14 Call 40.00 9/18 No 0.05 0.15 0.09 +0.04 +80.00% 8,932 10,633 1.12 0.03 3 20 None
NVDA Options Chain 212.37 Call 220.00 9/21 No 0.86 1.00 0.90 +0.01 +1.13% 8,833 4,037 0.30 0.22 17 64 None
BBY Options Chain 93.24 Call 67.50 9/18 No 23.60 25.80 24.50 -2.00 -7.55% 8,827 1,604 4.04 1.00 18 63 None
MARA Options Chain 11.17 Call 11.50 9/18 No 0.15 0.16 0.15 -0.17 -53.13% 8,823 15,329 0.99 0.31 4 40 None
AMD Options Chain 504.10 Put 500.00 9/18 No 4.20 4.35 4.35 -4.65 -51.67% 8,792 4,004 0.62 -0.28 11 61 None
SPCX Options Chain 142.71 Call 150.00 9/25 No 5.80 5.90 5.82 +3.10 +113.98% 8,784 6,879 0.57 0.55 5 35 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
NVDA Options Chain 212.37 Call 227.50 9/18 No 0.06 0.07 0.07 -0.04 -36.37% 8,715 23,314 0.43 0.02 17 64 None
GME Options Chain 21.45 Call 26.00 9/18 No 0.02 0.03 0.02 -0.01 -33.34% 8,692 5,171 1.21 0.01 15 51 None
PLTR Options Chain 172.05 Call 177.50 9/18 No 1.64 1.70 1.69 -0.10 -5.59% 8,673 15,168 0.56 0.35 12 52 None
SCHW Options Chain 107.94 Call 108.00 9/18 No 0.08 0.18 0.14 -0.98 -87.50% 8,647 12,573 0.30 0.11 16 72 None
WEN Options Chain 7.49 Call 9.00 11/20 Yes 0.10 0.15 0.15 -0.04 -21.06% 8,638 16,347 0.52 0.18 10 39 None
PURR Options Chain 11.11 Call 11.00 10/16 No 1.40 1.60 1.48 +0.28 +23.34% 8,634 292 0.97 0.62 3 17 None
WMT Options Chain 108.30 Call 110.00 9/18 No 0.15 0.17 0.17 -0.21 -55.27% 8,632 19,271 0.28 0.13 9 59 None
ARM Options Chain 241.30 Call 270.00 9/18 No 0.40 0.43 0.43 -0.30 -41.10% 8,583 3,583 0.87 0.06 3 22 None
GME Options Chain 21.45 Call 21.50 9/18 No 0.60 0.63 0.62 +0.24 +63.16% 8,559 7,646 0.50 0.71 15 51 None
CRCL Options Chain 84.65 Put 75.00 9/18 No 0.37 0.46 0.37 +0.18 +94.74% 8,559 4,366 0.93 -0.14 3 21 None
SPCX Options Chain 142.71 Call 162.50 9/18 No 0.25 0.26 0.26 +0.18 +225.00% 8,532 11,659 0.69 0.07 5 35 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
SCHW Options Chain 107.94 Put 105.00 9/18 No 0.78 0.90 0.82 +0.50 +156.25% 8,504 4,566 0.29 -0.47 16 72 None
NKE Options Chain 36.21 Put 50.00 9/18 No 12.95 15.05 15.05 +1.45 +10.67% 8,446 4,083 4.21 -1.00 14 59 None
BE Options Chain 259.35 Call 300.00 9/18 No 0.75 0.81 0.86 +0.33 +62.27% 8,436 5,242 1.02 0.08 5 15 None
LCID Options Chain 4.11 Call 4.00 9/18 No 0.13 0.15 0.15 -0.08 -34.79% 8,428 7,530 1.02 0.58 7 26 None
INTC Options Chain 97.05 Call 104.00 9/18 No 1.09 1.20 1.13 +0.66 +140.43% 8,409 8,299 0.75 0.31 6 53 None
NVDA Options Chain 212.37 Call 210.00 9/18 No 4.90 5.15 5.15 +0.90 +21.18% 8,381 60,357 0.42 0.71 17 64 None
BAC Options Chain 59.52 Call 58.00 9/18 No 0.52 0.55 0.55 -1.24 -69.28% 8,329 421 0.33 0.49 14 73 None
AVGO Options Chain 339.27 Call 350.00 9/18 No 0.83 1.00 0.90 -0.54 -37.50% 8,291 5,756 0.41 0.16 14 67 None
TSLA Options Chain 355.85 Put 365.00 9/18 No 9.10 9.35 9.17 -1.97 -17.69% 8,280 3,144 0.50 -0.68 8 57 None
FIGR Options Chain 33.16 Put 33.00 9/18 No 0.65 1.20 1.05 -0.13 -11.02% 8,277 8,382 1.04 -0.45 3 20 None
GOOG Options Chain 340.76 Call 350.00 9/18 No 0.45 0.49 0.47 -0.70 -59.83% 8,272 15,787 0.33 0.12 15 73 None
AMZN Options Chain 248.42 Call 260.00 9/25 No 0.77 0.82 0.80 -0.65 -44.83% 8,235 5,483 0.31 0.14 12 69 None
NVDA Options Chain 212.37 Call 230.00 9/25 No 0.41 0.43 0.42 +0.01 +2.44% 8,213 18,204 0.33 0.09 17 64 None
AMC Options Chain 2.52 Call 3.00 9/18 No 0.01 0.02 0.02 0.00 0.00% 8,200 61,946 1.29 0.11 7 30 None
INTC Options Chain 97.05 Put 90.00 9/18 No 0.10 0.12 0.10 -0.30 -75.00% 8,162 23,497 0.90 -0.05 6 53 None
NVDA Options Chain 212.37 Call 225.00 10/16 No 3.95 4.05 4.00 +0.35 +9.59% 8,159 24,465 0.33 0.32 17 64 None
AMZN Options Chain 248.42 Call 242.50 9/18 No 4.35 4.85 4.77 -2.33 -32.82% 8,141 211 0.35 0.72 12 69 None
FIGR Options Chain 33.16 Call 34.00 9/25 No 1.00 1.60 1.20 -0.30 -20.00% 8,139 106 0.78 0.46 3 20 None
INTC Options Chain 97.05 Call 101.00 9/18 No 2.25 2.35 2.30 +1.25 +119.05% 8,133 8,777 0.75 0.52 6 53 None
FIGR Options Chain 33.16 Put 30.00 9/25 No 0.15 0.70 0.61 +0.11 +22.00% 8,129 263 0.76 -0.19 3 20 None
FIGR Options Chain 33.16 Call 38.00 9/18 No 0.00 0.35 0.20 +0.05 +33.34% 8,120 8,511 1.75 0.06 3 20 None
TSLA Options Chain 355.85 Call 350.00 9/18 No 10.05 10.40 10.25 +0.13 +1.29% 8,091 5,722 0.45 0.76 8 57 None
SOFI Options Chain 17.11 Put 16.00 9/18 No 0.04 0.05 0.04 -0.02 -33.34% 8,053 17,078 0.65 -0.11 10 46 None
AMZN Options Chain 248.42 Call 237.50 9/18 No 8.65 9.20 8.55 -2.38 -21.78% 8,037 173 0.36 0.88 12 69 None
AMD Options Chain 504.10 Call 530.00 9/18 No 3.10 3.30 3.23 +0.44 +15.78% 8,034 8,065 0.61 0.24 11 61 None
NVDA Options Chain 212.37 Call 230.00 9/23 No 0.22 0.24 0.22 -0.01 -4.35% 8,031 8,788 0.32 0.06 17 64 None
GME Options Chain 21.45 Call 25.00 9/18 No 0.03 0.04 0.04 0.00 0.00% 8,026 21,815 1.04 0.04 15 51 None
MU Options Chain 925.95 Put 595.00 9/25 No 0.00 0.14 0.10 0.00 0.00% 8,003 146 1.02 0.00 16 75 None
AGI Options Chain 35.93 Call 31.00 9/18 No 3.40 3.60 3.50 -0.75 -17.65% 8,002 733 1.00 1.00 17 65 None
APO Options Chain 127.00 Put 125.00 1/15 Yes 9.70 10.30 8.42 -0.68 -7.48% 8,001 1,007 0.35 -0.46 13 67 None
BMY Options Chain 63.83 Put 50.00 12/18 Yes 0.30 0.43 0.34 -0.05 -12.83% 8,000 20,662 0.34 -0.08 11 61 None
AMZN Options Chain 248.42 Call 300.00 10/16 No 0.20 0.22 0.21 -0.10 -32.26% 7,996 21,534 0.34 0.03 12 69 None
AAPL Options Chain 332.00 Call 347.50 9/18 No 0.08 0.10 0.09 -0.05 -35.72% 7,977 8,520 0.32 0.03 8 61 None
CRM Options Chain 255.85 Call 220.00 9/18 No 30.45 31.00 30.78 -4.72 -13.30% 7,967 7,537 1.42 0.99 15 70 None
WBD Options Chain 28.10 Call 29.00 9/18 No 0.06 0.10 0.08 0.00 0.00% 7,906 82,391 0.44 0.04 3 19 None
NVDA Options Chain 212.37 Call 225.00 9/28 No 1.16 1.21 1.20 +0.12 +11.12% 7,902 8,205 0.30 0.19 17 64 None
HOOD Options Chain 109.18 Put 100.00 9/18 No 0.70 0.73 0.71 +0.39 +121.88% 7,878 8,266 0.75 -0.21 11 54 None
PSKY Options Chain 11.00 Call 12.00 10/16 No 0.36 0.43 0.39 +0.04 +11.43% 7,864 21,129 0.56 0.35 3 17 None
CRWV Options Chain 81.00 Call 90.00 9/18 No 0.35 0.37 0.35 +0.05 +16.67% 7,863 9,059 0.88 0.13 3 21 None
INTC Options Chain 97.05 Call 110.00 9/25 No 1.29 1.35 1.30 +0.64 +96.97% 7,862 5,185 0.66 0.23 6 53 None
SPCX Options Chain 142.71 Put 143.00 9/18 No 0.61 0.64 0.64 -2.32 -78.38% 7,825 5,453 0.72 -0.15 5 35 None
HOOD Options Chain 109.18 Call 122.00 9/18 No 0.03 0.06 0.04 -0.29 -87.88% 7,738 8,045 0.98 0.01 11 54 None
CRCL Options Chain 84.65 Put 80.00 9/18 No 1.81 2.16 1.90 +1.18 +163.89% 7,719 5,743 0.96 -0.44 3 21 None
JD Options Chain 27.05 Put 27.00 12/18 No 1.63 1.85 1.80 +0.10 +5.89% 7,714 5,218 0.34 -0.45 15 52 None
DOW Options Chain 29.92 Put 28.50 9/18 No 0.06 0.12 0.07 -0.08 -53.34% 7,694 8,168 0.62 -0.12 8 54 None
CRM Options Chain 255.85 Call 185.00 9/18 No 64.20 66.85 65.90 -6.15 -8.54% 7,685 2,224 2.86 1.00 15 70 None
CRM Options Chain 255.85 Call 150.00 9/18 No 99.25 101.80 100.75 -6.25 -5.85% 7,682 2,154 4.39 1.00 15 70 None
TSLA Options Chain 355.85 Call 400.00 9/25 No 0.76 0.81 0.79 -0.04 -4.82% 7,632 6,823 0.46 0.08 8 57 None
INTC Options Chain 97.05 Call 110.00 10/02 No 2.34 2.43 2.44 +1.04 +74.29% 7,615 19,022 0.65 0.30 6 53 None
PGEN Options Chain 7.03 Call 6.00 10/16 No 1.20 1.75 1.50 +0.30 +25.00% 7,602 473 0.88 0.87 4 38 None
WFRD Options Chain 85.39 Call 135.00 12/18 Yes 0.00 0.45 0.27 -0.58 -68.24% 7,600 7,600 0.55 0.02 12 63 None
SPCX Options Chain 142.71 Put 142.00 9/18 No 0.50 0.52 0.52 -2.01 -79.45% 7,596 9,576 0.73 -0.12 5 35 None
NVDA Options Chain 212.37 Put 210.00 9/21 No 1.44 1.70 1.53 -1.00 -39.53% 7,591 2,795 0.32 -0.30 17 64 None
TSLA Options Chain 355.85 Put 347.50 9/18 No 1.32 1.38 1.35 -1.19 -46.85% 7,564 2,774 0.49 -0.18 8 57 None
PGEN Options Chain 7.03 Call 6.00 9/18 No 1.05 1.60 1.45 +0.55 +61.12% 7,535 7,848 3.16 0.99 4 38 None
EH Options Chain 4.55 Put 5.00 10/16 No 0.60 0.90 0.55 -0.05 -8.34% 7,500 261 0.76 -0.67 10 28 None
MU Options Chain 925.95 Call 925.00 9/18 No 17.05 17.40 17.40 -3.14 -15.29% 7,489 741 0.57 0.53 16 75 None
CIFR Options Chain 15.20 Put 16.00 9/18 No 0.28 0.33 0.30 -0.91 -75.21% 7,484 7,606 1.23 -0.30 5 39 None
JPM Options Chain 352.75 Call 355.00 9/18 No 0.94 1.07 1.01 -1.89 -65.18% 7,459 3,719 0.30 0.23 10 80 None
RIVN Options Chain 15.53 Call 16.00 9/18 No 0.07 0.08 0.07 -0.14 -66.67% 7,457 24,094 0.69 0.18 6 37 None
INTC Options Chain 97.05 Put 95.00 9/18 No 0.42 0.43 0.42 -1.09 -72.19% 7,453 28,192 0.79 -0.14 6 53 None
WBD Options Chain 28.10 Call 28.00 10/16 No 0.96 1.08 0.96 -0.04 -4.00% 7,446 42,403 0.28 0.56 3 19 None
TSLA Options Chain 355.85 Call 605.00 9/25 No 0.01 0.02 0.01 -0.01 -50.00% 7,429 929 1.05 0.00 8 57 None
AMD Options Chain 504.10 Put 480.00 9/18 No 1.03 1.10 1.04 -1.91 -64.75% 7,414 5,817 0.67 -0.09 11 61 None
AAPL Options Chain 332.00 Call 350.00 9/18 No 0.05 0.06 0.06 -0.02 -25.00% 7,362 47,669 0.33 0.01 8 61 None
AAPL Options Chain 332.00 Put 320.00 9/18 No 0.27 0.28 0.28 -0.28 -50.00% 7,351 11,635 0.36 -0.10 8 61 None
SKHY Options Chain 174.51 Call 197.50 9/18 No 0.10 0.13 0.10 -0.10 -50.00% 7,351 195 0.84 0.03 3 22 None
CIFR Options Chain 15.20 Put 13.00 10/02 No 0.14 0.35 0.26 -0.20 -43.48% 7,297 7,311 1.09 -0.10 5 39 None
SPCX Options Chain 142.71 Put 150.00 10/16 No 8.25 8.30 8.35 -3.70 -30.71% 7,288 8,971 0.52 -0.45 5 35 None
HPE Options Chain 55.61 Call 25.00 9/18 No 30.80 33.15 31.70 +0.92 +2.99% 7,284 1,778 9.21 1.00 9 54 None
CIFR Options Chain 15.20 Put 16.50 9/18 No 0.43 0.50 0.49 -1.03 -67.77% 7,282 2,506 1.18 -0.42 5 39 None
NVDA Options Chain 212.37 Put 202.50 9/18 No 0.23 0.25 0.23 -0.27 -54.00% 7,280 21,779 0.50 -0.11 17 64 None
NVDA Options Chain 212.37 Call 240.00 9/18 No 0.01 0.02 0.02 -0.01 -33.34% 7,276 78,983 0.60 0.00 17 64 None
INTC Options Chain 97.05 Put 102.00 9/18 No 2.68 2.85 2.67 -2.99 -52.83% 7,266 963 0.75 -0.55 6 53 None
AMZN Options Chain 248.42 Call 235.00 9/18 No 10.10 11.50 11.23 -2.57 -18.63% 7,259 4,109 0.40 0.93 12 69 None
CIFR Options Chain 15.20 Call 16.50 9/18 No 0.61 0.78 0.71 +0.48 +208.70% 7,258 7,577 1.13 0.58 5 39 None
SMCI Options Chain 35.66 Put 36.00 9/18 No 0.51 0.55 0.60 -0.56 -48.28% 7,258 3,295 0.81 -0.35 18 57 None
INTC Options Chain 97.05 Call 108.00 9/18 No 0.35 0.39 0.37 +0.20 +117.65% 7,255 10,469 0.77 0.13 6 53 None
NU Options Chain 14.15 Call 14.00 11/20 No 1.08 1.14 1.14 -0.20 -14.93% 7,242 5,141 0.49 0.53 13 57 None
MARA Options Chain 11.17 Call 12.00 9/18 No 0.06 0.07 0.06 -0.10 -62.50% 7,236 83,355 1.04 0.16 4 40 None
ONDS Options Chain 7.23 Call 7.50 9/18 No 0.05 0.06 0.05 -0.05 -50.00% 7,221 12,338 0.74 0.26 9 38 None
AMD Options Chain 504.10 Call 525.00 9/18 No 4.40 4.60 4.50 +0.82 +22.29% 7,219 2,726 0.61 0.31 11 61 None
SCHW Options Chain 107.94 Call 105.00 9/18 No 0.95 1.24 1.05 -2.56 -70.92% 7,193 19,553 0.33 0.53 16 72 None
T Options Chain 26.75 Put 25.50 9/25 No 0.18 0.26 0.22 +0.15 +214.29% 7,177 1,621 0.23 -0.35 10 58 None
ORCL Options Chain 139.81 Call 144.00 9/18 No 2.14 2.25 2.25 +0.68 +43.32% 7,172 2,050 0.60 0.46 13 67 None
BULL Options Chain 8.38 Call 8.50 9/18 No 0.02 0.03 0.02 -0.30 -93.75% 7,163 1,001 1.02 0.05 3 16 None
INTC Options Chain 97.05 Call 106.00 9/18 No 0.63 0.69 0.66 +0.36 +120.00% 7,145 2,768 0.76 0.21 6 53 None
AGI Options Chain 35.93 Call 43.00 1/15 Yes 1.55 1.75 1.70 -0.15 -8.11% 7,140 10,025 0.51 0.30 17 65 None
SPCX Options Chain 142.71 Put 120.00 10/16 No 0.98 0.99 0.98 -0.41 -29.50% 7,139 12,166 0.61 -0.09 5 35 None
CIFR Options Chain 15.20 Call 20.00 10/16 No 0.87 0.90 0.89 +0.40 +81.64% 7,117 24,875 1.02 0.32 5 39 None
LAES Options Chain 2.30 Call 3.00 10/16 No 0.00 0.03 0.02 -0.01 -33.34% 7,117 26,713 0.84 0.02 9 23 None
GOOGL Options Chain 344.60 Call 352.50 9/18 No 0.50 0.66 0.62 -0.90 -59.22% 7,110 4,460 0.35 0.13 11 65 None
HL Options Chain 18.68 Call 35.00 1/15 Yes 0.20 0.35 0.25 -0.07 -21.88% 7,077 15,423 0.73 0.08 12 46 None
BE Options Chain 259.35 Call 290.00 9/18 No 1.85 2.04 1.89 +0.74 +64.35% 7,074 10,870 1.03 0.17 5 15 None
FPS Options Chain 31.14 Call 37.50 10/16 No 1.90 2.15 1.95 +0.80 +69.57% 7,071 203 0.76 0.41 3 20 None
BE Options Chain 259.35 Put 255.00 9/18 No 2.26 2.73 2.53 -4.62 -64.62% 7,065 1,292 1.00 -0.21 5 15 None
VST Options Chain 141.65 Put 120.00 10/23 No 0.70 1.63 1.10 -0.08 -6.78% 7,003 540 0.44 -0.12 6 54 None
NRGV Options Chain 4.10 Call 7.00 1/15 No 0.20 0.45 0.34 -0.08 -19.05% 7,000 11,124 1.06 0.28 7 30 None
TSLA Options Chain 355.85 Call 400.00 9/18 No 0.05 0.06 0.05 -0.08 -61.54% 6,996 24,832 0.63 0.00 8 57 None
SPCX Options Chain 142.71 Put 138.00 9/18 No 0.22 0.24 0.24 -1.03 -81.11% 6,981 8,766 0.79 -0.05 5 35 None
BULL Options Chain 8.38 Put 7.50 1/15 No 0.82 0.90 0.89 +0.26 +41.27% 6,977 8,588 0.57 -0.39 3 16 None
AAOI Options Chain 95.52 Call 105.00 9/18 No 0.50 0.60 0.60 -0.05 -7.70% 6,977 810 1.03 0.15 8 43 None
AMZN Options Chain 248.42 Call 240.00 9/18 No 6.50 6.90 6.72 -2.78 -29.27% 6,963 7,938 0.37 0.82 12 69 None
AAL Options Chain 12.77 Call 14.00 10/16 No 0.28 0.31 0.30 -0.01 -3.23% 6,946 51,514 0.49 0.28 6 31 None
CRWD Options Chain 240.10 Call 250.00 9/18 No 1.55 1.66 1.60 -1.40 -46.67% 6,932 6,651 0.65 0.24 8 41 None
MARA Options Chain 11.17 Put 11.00 9/25 No 0.56 0.57 0.58 +0.03 +5.46% 6,875 3,759 0.87 -0.46 4 40 None
QCOM Options Chain 187.60 Call 190.00 9/18 No 1.19 1.32 1.27 -1.73 -57.67% 6,852 7,634 0.57 0.27 12 70 None
AUR Options Chain 6.44 Call 1.00 9/18 No 5.10 5.60 5.30 -0.12 -2.22% 6,842 11 0.00 1.00 6 36 None
AUR Options Chain 6.44 Call 0.50 9/18 No 5.70 6.20 5.90 +0.05 +0.86% 6,821 14 0.00 1.00 6 36 None
PDSB Options Chain 0.64 Call 1.00 9/18 No 0.10 0.15 0.12 +0.07 +140.00% 6,784 1,398 4.95 0.52 8 21 None
BAC Options Chain 59.52 Put 56.00 9/18 No 0.07 0.08 0.08 +0.03 +60.00% 6,783 2,885 0.36 -0.09 14 73 None
ACHR Options Chain 5.46 Call 6.00 10/16 No 0.13 0.17 0.15 -0.10 -40.00% 6,769 17,888 0.65 0.28 7 37 None
PLTR Options Chain 172.05 Call 185.00 9/18 No 0.35 0.37 0.35 -0.14 -28.58% 6,760 15,055 0.60 0.11 12 52 None
AMZN Options Chain 248.42 Call 290.00 10/16 No 0.39 0.45 0.45 -0.14 -23.73% 6,756 14,455 0.32 0.05 12 69 None
FPS Options Chain 31.14 Call 32.50 10/16 No 4.00 4.50 4.25 +1.85 +77.09% 6,747 6,240 0.74 0.68 3 20 None
SPCX Options Chain 142.71 Call 146.00 9/18 No 6.05 6.15 6.10 +3.93 +181.11% 6,742 5,629 0.70 0.75 5 35 None
NVDA Options Chain 212.37 Call 225.00 10/09 No 3.00 3.10 3.10 +0.36 +13.14% 6,733 5,870 0.32 0.30 17 64 None
AVGO Options Chain 339.27 Call 360.00 9/18 No 0.17 0.19 0.18 -0.21 -53.85% 6,727 9,773 0.45 0.03 14 67 None
IREN Options Chain 41.42 Call 46.00 9/18 No 0.20 0.26 0.24 0.00 0.00% 6,724 5,593 0.96 0.14 6 43 None
TSLA Options Chain 355.85 Call 390.00 9/18 No 0.11 0.12 0.12 -0.13 -52.00% 6,717 18,843 0.55 0.01 8 57 None
GME Options Chain 21.45 Call 25.00 10/30 No 0.62 0.70 0.68 +0.09 +15.26% 6,716 8,993 0.54 0.30 15 51 None
CRCL Options Chain 84.65 Put 70.00 9/18 No 0.07 0.13 0.09 +0.05 +125.00% 6,714 5,294 1.07 -0.02 3 21 None
NVDA Options Chain 212.37 Put 195.00 9/18 No 0.11 0.13 0.13 -0.04 -23.53% 6,662 29,757 0.67 -0.03 17 64 None
AMZN Options Chain 248.42 Call 270.00 9/18 No 0.01 0.02 0.02 -0.03 -60.00% 6,637 31,255 0.49 0.00 12 69 None
INTC Options Chain 97.05 Put 101.00 9/18 No 2.15 2.27 2.18 -2.74 -55.70% 6,606 785 0.75 -0.48 6 53 None
MU Options Chain 925.95 Call 935.00 9/18 No 12.30 12.65 12.49 -3.11 -19.94% 6,606 662 0.57 0.42 16 75 None
AMZN Options Chain 248.42 Call 280.00 10/16 No 0.82 0.89 0.86 -0.33 -27.74% 6,544 22,588 0.31 0.09 12 69 None
IREN Options Chain 41.42 Call 43.00 9/18 No 0.98 1.05 0.98 +0.14 +16.67% 6,537 3,153 0.93 0.46 6 43 None
WULF Options Chain 14.51 Call 16.00 9/25 No 0.53 0.59 0.57 +0.24 +72.73% 6,528 907 0.85 0.40 2 37 None
NBIS Options Chain 207.03 Call 240.00 9/18 No 0.23 0.28 0.24 -0.18 -42.86% 6,518 7,235 1.03 0.04 3 22 None
TSLA Options Chain 355.85 Call 382.50 9/18 No 0.26 0.28 0.26 -0.22 -45.84% 6,497 10,782 0.52 0.05 8 57 None
NFLX Options Chain 78.03 Call 80.00 9/18 No 0.08 0.09 0.08 -0.28 -77.78% 6,468 27,860 0.43 0.09 9 63 None
BAC Options Chain 59.52 Put 58.00 9/18 No 0.59 0.64 0.64 +0.45 +236.85% 6,467 2,979 0.34 -0.51 14 73 None
BILI Options Chain 15.46 Put 15.00 9/18 No 0.05 0.30 0.28 +0.18 +180.00% 6,435 390 0.67 -0.49 17 7 None
AMZN Options Chain 248.42 Call 245.00 9/18 No 2.90 3.20 3.10 -2.30 -42.60% 6,433 9,773 0.34 0.58 12 69 None
NVDA Options Chain 212.37 Put 215.00 9/21 No 3.20 3.75 3.56 -1.49 -29.51% 6,421 458 0.30 -0.55 17 64 None
TSLA Options Chain 355.85 Call 355.00 9/18 No 6.75 6.95 6.80 -0.35 -4.90% 6,381 3,781 0.46 0.62 8 57 None
BBY Options Chain 93.24 Call 85.00 9/18 No 6.10 8.20 7.00 -1.95 -21.79% 6,361 1,079 1.64 1.00 18 63 None
SMR Options Chain 8.43 Call 9.00 9/18 No 0.04 0.05 0.04 -0.06 -60.00% 6,361 5,145 1.06 0.13 3 16 None
META Options Chain 668.70 Call 685.00 9/18 No 4.50 4.70 4.65 -0.45 -8.83% 6,358 2,892 0.44 0.33 12 74 None
CRCL Options Chain 84.65 Call 85.00 10/16 No 4.90 5.15 5.03 -3.45 -40.69% 6,342 1,309 0.73 0.45 3 21 None
CORZ Options Chain 16.20 Call 22.00 10/16 No 0.17 0.34 0.17 +0.03 +21.43% 6,334 3,980 0.77 0.15 5 29 None
MU Options Chain 925.95 Put 900.00 9/18 No 6.10 6.20 6.00 -2.31 -27.80% 6,323 7,307 0.60 -0.24 16 75 None
AMZN Options Chain 248.42 Call 275.00 10/16 No 1.20 1.25 1.22 -0.49 -28.66% 6,321 29,019 0.31 0.12 12 69 None
ORCL Options Chain 139.81 Call 147.00 9/18 No 1.11 1.20 1.13 +0.24 +26.97% 6,319 1,277 0.61 0.29 13 67 None
SMCI Options Chain 35.66 Call 39.00 9/18 No 0.21 0.22 0.21 +0.05 +31.25% 6,312 22,154 0.82 0.18 18 57 None
MU Options Chain 925.95 Put 920.00 9/18 No 12.60 12.80 12.55 -2.85 -18.51% 6,310 4,404 0.59 -0.42 16 75 None
COIN Options Chain 170.96 Call 190.00 9/18 No 0.07 0.11 0.10 -0.60 -85.72% 6,304 9,897 0.95 0.01 7 55 None
BBY Options Chain 93.24 Call 70.00 9/18 No 21.10 23.20 22.20 -1.03 -4.44% 6,301 1,021 3.62 1.00 18 63 None
AMZN Options Chain 248.42 Call 260.00 10/16 No 3.70 3.80 3.70 -1.08 -22.60% 6,295 23,013 0.30 0.29 12 69 None
HOOD Options Chain 109.18 Call 117.00 9/18 No 0.07 0.10 0.09 -0.84 -90.33% 6,284 6,766 0.82 0.03 11 54 None
MU Options Chain 925.95 Put 925.00 9/18 No 14.85 15.05 15.10 -2.45 -13.96% 6,277 1,166 0.59 -0.47 16 75 None
SCHW Options Chain 107.94 Call 110.00 10/16 Yes 1.37 1.56 1.38 -1.38 -50.00% 6,264 5,840 0.26 0.30 16 72 None
SKHY Options Chain 174.51 Call 180.00 9/18 No 1.78 1.87 1.78 -0.69 -27.94% 6,253 3,613 0.73 0.30 3 22 None
NU Options Chain 14.15 Call 14.00 9/18 No 0.12 0.14 0.12 -0.22 -64.71% 6,222 35,594 0.52 0.36 13 57 None
AGNC Options Chain 9.98 Call 10.00 9/18 No 0.02 0.06 0.03 -0.07 -70.00% 6,211 1,123 0.25 0.33 12 50 None
DHT Options Chain 22.33 Call 24.00 10/16 No 0.95 1.00 1.00 +0.44 +78.58% 6,205 14,431 0.50 0.43 10 52 None
CIFR Options Chain 15.20 Call 18.00 9/25 No 0.56 0.64 0.58 +0.32 +123.08% 6,196 1,424 1.04 0.35 5 39 None
RIVN Options Chain 15.53 Call 15.00 9/18 No 0.39 0.44 0.40 -0.30 -42.86% 6,185 20,193 0.64 0.63 6 37 None
SOFI Options Chain 17.11 Call 19.00 10/16 No 0.29 0.30 0.29 -0.08 -21.63% 6,177 25,683 0.48 0.22 10 46 None
SPCX Options Chain 142.71 Call 160.00 10/16 No 5.45 5.55 5.50 +2.45 +80.33% 6,173 33,450 0.52 0.38 5 35 None
MSTR Options Chain 128.33 Call 150.00 9/18 No 0.02 0.04 0.03 -0.30 -90.91% 6,162 16,503 0.99 0.01 4 53 None
COIN Options Chain 170.96 Put 170.00 9/18 No 6.90 7.30 7.18 +3.43 +91.47% 6,122 6,579 0.78 -0.71 7 55 None
RKT Options Chain 13.19 Call 15.00 10/16 No 0.22 0.25 0.26 -0.04 -13.34% 6,105 31,216 0.58 0.21 6 54 None
SIRI Options Chain 29.41 Call 30.00 9/18 No 0.02 0.05 0.04 -0.12 -75.00% 6,101 20,049 0.45 0.03 11 61 None
SPCX Options Chain 142.71 Put 205.00 9/18 No 51.80 56.15 55.25 -5.20 -8.61% 6,100 26,757 3.26 -1.00 5 35 None
AAPL Options Chain 332.00 Put 335.00 9/18 No 4.10 4.45 4.10 -1.10 -21.16% 6,086 6,507 0.29 -0.64 8 61 None
CIFR Options Chain 15.20 Call 19.00 9/18 No 0.06 0.07 0.07 +0.04 +133.34% 6,080 5,914 1.26 0.10 5 39 None
CG Options Chain 41.45 Put 40.00 9/18 No 0.60 0.65 0.65 +0.35 +116.67% 6,066 31,109 0.51 -0.50 7 61 None
MRNA Options Chain 144.04 Call 155.00 9/18 No 0.90 1.02 0.99 +0.05 +5.32% 6,066 2,647 0.90 0.20 9 45 None
MU Options Chain 925.95 Put 935.00 9/18 No 20.10 20.40 20.26 -2.79 -12.11% 6,056 968 0.59 -0.58 16 75 None
SOFI Options Chain 17.11 Call 21.00 9/18 No 0.00 0.01 0.01 -0.01 -50.00% 6,039 14,008 1.37 0.00 10 46 None
SNDK Options Chain 1,526.56 Call 1,600.00 9/18 No 10.00 10.30 10.30 -5.80 -36.03% 6,032 1,970 0.81 0.20 3 22 None
CRWV Options Chain 81.00 Call 85.00 9/18 No 1.40 1.46 1.43 +0.44 +44.45% 6,025 5,243 0.84 0.41 3 21 None
INTC Options Chain 97.05 Put 88.00 9/25 No 0.46 0.51 0.50 -0.47 -48.46% 6,016 5,398 0.69 -0.10 6 53 None
HOOD Options Chain 109.18 Call 106.00 9/18 No 1.53 1.60 1.56 -4.19 -72.87% 6,014 275 0.74 0.40 11 54 None
AMZN Options Chain 248.42 Call 225.00 9/18 No 20.75 21.40 20.80 -2.83 -11.98% 6,013 4,014 0.73 0.99 12 69 None
META Options Chain 668.70 Put 665.00 9/18 No 5.20 5.50 5.50 -2.60 -32.10% 6,005 1,007 0.48 -0.33 12 74 None
CHDN Options Chain 80.88 Put 70.00 10/16 No 0.35 1.20 0.40 +0.05 +14.29% 6,004 1 0.52 -0.10 11 61 None
KOD Options Chain 33.00 Put 35.00 10/16 No 8.70 10.70 9.50 +1.40 +17.29% 6,000 1,107 2.26 -0.41 8 39 None
KOD Options Chain 33.00 Put 40.00 10/16 No 12.20 13.90 12.75 +0.92 +7.78% 6,000 6,045 2.22 -0.50 8 39 None
ORCL Options Chain 139.81 Call 170.00 9/18 No 0.02 0.03 0.02 -0.01 -33.34% 5,970 35,518 0.94 0.00 13 67 None
TSLA Options Chain 355.85 Call 370.00 9/25 No 5.05 5.25 5.14 +0.14 +2.80% 5,965 4,008 0.43 0.34 8 57 None
DELL Options Chain 543.10 Call 572.50 9/18 No 7.75 8.70 8.38 +4.20 +100.48% 5,960 279 0.72 0.40 11 53 None
IREN Options Chain 41.42 Call 48.00 9/18 No 0.06 0.10 0.08 -0.02 -20.00% 5,956 5,574 0.98 0.05 6 43 None
INTC Options Chain 97.05 Call 100.00 10/16 No 7.80 8.00 7.84 +2.24 +40.00% 5,948 18,706 0.62 0.57 6 53 None
HAL Options Chain 35.80 Call 32.00 11/20 Yes 3.80 4.00 3.83 -2.60 -40.44% 5,936 2 0.42 0.71 12 56 None
CIFR Options Chain 15.20 Put 5.00 1/15 Yes 0.03 0.15 0.06 -0.01 -14.29% 5,900 10,761 1.16 -0.01 5 39 None
TSLA Options Chain 355.85 Put 350.00 9/25 No 5.65 5.75 5.75 -0.95 -14.18% 5,868 3,517 0.43 -0.33 8 57 None
PLTR Options Chain 172.05 Put 167.50 9/18 No 0.75 0.80 0.76 -0.98 -56.33% 5,863 2,624 0.61 -0.17 12 52 None
ON Options Chain 73.40 Call 80.00 10/16 No 0.90 1.05 0.98 -1.66 -62.88% 5,850 2,122 0.60 0.19 11 59 None
GME Options Chain 21.45 Put 21.50 9/18 No 0.14 0.16 0.15 -0.27 -64.29% 5,843 1,277 0.51 -0.29 15 51 None
INTC Options Chain 97.05 Call 110.00 10/16 No 4.05 4.20 4.10 +1.37 +50.19% 5,825 75,572 0.63 0.36 6 53 None
NVDA Options Chain 212.37 Put 195.00 9/25 No 0.48 0.50 0.49 -0.16 -24.62% 5,825 5,112 0.42 -0.08 17 64 None
AMZN Options Chain 248.42 Put 265.00 9/18 No 18.70 19.30 19.40 +1.90 +10.86% 5,822 2,948 0.59 -0.99 12 69 None
COIN Options Chain 170.96 Call 182.50 9/18 No 0.20 0.25 0.25 -1.44 -85.21% 5,818 10,067 0.85 0.04 7 55 None
MSTR Options Chain 128.33 Put 100.00 9/18 No 0.03 0.05 0.05 -0.03 -37.50% 5,810 12,689 1.35 0.00 4 53 None
HOOD Options Chain 109.18 Call 107.00 9/18 No 1.18 1.26 1.22 -3.83 -75.85% 5,807 354 0.73 0.33 11 54 None
GOOGL Options Chain 344.60 Call 355.00 9/18 No 0.36 0.40 0.38 -0.66 -63.47% 5,802 13,838 0.35 0.08 11 65 None
GOOGL Options Chain 344.60 Call 365.00 9/18 No 0.06 0.09 0.08 -0.22 -73.34% 5,795 6,951 0.40 0.01 11 65 None
META Options Chain 668.70 Put 650.00 9/18 No 1.78 1.90 1.78 -1.67 -48.41% 5,773 6,242 0.48 -0.14 12 74 None
CLF Options Chain 11.80 Call 13.00 10/16 No 0.48 0.64 0.52 +0.15 +40.55% 5,759 12,502 0.61 0.37 5 30 None
AMZN Options Chain 248.42 Call 262.50 9/18 No 0.04 0.06 0.05 -0.14 -73.69% 5,751 8,989 0.41 0.02 12 69 None
NVDA Options Chain 212.37 Call 237.50 10/02 No 0.47 0.52 0.48 -0.01 -2.05% 5,751 445 0.33 0.07 17 64 None
NVDA Options Chain 212.37 Put 160.00 9/18 No 0.01 0.03 0.03 0.00 0.00% 5,750 44,622 1.48 0.00 17 64 None
HOOD Options Chain 109.18 Put 100.00 9/25 No 2.13 2.20 2.13 +0.98 +85.22% 5,743 1,258 0.63 -0.31 11 54 None
SPCX Options Chain 142.71 Put 145.00 9/25 No 2.80 2.86 2.83 -2.97 -51.21% 5,724 1,758 0.57 -0.31 5 35 None
DJT Options Chain 8.58 Call 10.00 10/16 No 0.22 0.27 0.24 -0.01 -4.00% 5,724 5,269 0.69 0.26 3 16 None
META Options Chain 668.70 Put 680.00 9/18 No 12.25 12.90 13.00 -3.05 -19.01% 5,720 785 0.48 -0.59 12 74 None
ALHC Options Chain 10.35 Put 7.50 10/16 No 0.30 0.40 0.43 +0.33 +330.00% 5,717 29 0.94 -0.20 12 36 None
APLD Options Chain 23.59 Put 5.00 1/15 No 0.01 0.03 0.03 +0.02 +200.00% 5,710 13,177 1.15 0.00 3 19 None
QCOM Options Chain 187.60 Call 200.00 9/18 No 0.19 0.21 0.20 -0.59 -74.69% 5,707 10,403 0.65 0.04 12 70 None