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
NVDA Options Chain 217.76 Call 225.00 9/18 No 1.21 1.22 1.22 -0.69 -36.13% 91,251 56,693 0.29 0.24 12 58 None
NVDA Options Chain 217.76 Call 220.00 9/14 No 0.84 0.85 0.86 -1.03 -54.50% 67,044 5,741 0.20 0.33 12 58 None
AAPL Options Chain 325.80 Call 335.00 9/14 No 0.98 1.05 1.02 +0.25 +32.47% 61,462 2,911 0.18 0.30 9 65 None
SPCX Options Chain 147.76 Call 150.00 9/18 No 4.75 4.85 4.80 +0.75 +18.52% 53,833 51,314 0.50 0.57 5 35 None
ORCL Options Chain 159.26 Call 170.00 9/18 Yes 0.48 0.51 0.48 -4.58 -90.52% 53,485 31,844 0.62 0.10 9 67 None
NVDA Options Chain 217.76 Call 222.50 9/14 No 0.30 0.31 0.30 -0.75 -71.43% 51,851 2,416 0.20 0.16 12 58 None
NVDA Options Chain 217.76 Call 225.00 9/14 No 0.11 0.12 0.12 -0.41 -77.36% 51,741 8,953 0.22 0.07 12 58 None
AAPL Options Chain 325.80 Call 350.00 9/18 No 0.37 0.40 0.38 +0.05 +15.16% 49,680 46,415 0.25 0.07 9 65 None
AI Options Chain 10.47 Call 11.00 9/18 No 0.14 0.15 0.14 -0.05 -26.32% 47,550 3,227 0.52 0.34 8 25 None
MARA Options Chain 11.44 Call 12.50 9/18 No 0.31 0.33 0.32 +0.09 +39.13% 47,163 7,725 0.81 0.37 4 40 None
MARA Options Chain 11.44 Call 12.00 9/18 No 0.50 0.53 0.51 +0.14 +37.84% 45,250 29,273 0.80 0.52 4 40 None
ORCL Options Chain 159.26 Call 160.00 9/18 Yes 1.53 1.56 1.55 -6.45 -80.63% 41,919 20,718 0.57 0.24 9 67 None
AAPL Options Chain 325.80 Call 340.00 9/18 No 1.60 1.72 1.65 +0.44 +36.37% 41,835 31,408 0.24 0.25 9 65 None
AI Options Chain 10.47 Call 10.50 9/18 No 0.32 0.35 0.34 +0.03 +9.68% 40,907 1,517 0.50 0.55 8 25 None
SPCX Options Chain 147.76 Call 155.00 9/18 No 2.60 2.63 2.62 +0.29 +12.45% 38,748 54,046 0.50 0.37 5 35 None
NVDA Options Chain 217.76 Call 230.00 9/18 No 0.45 0.46 0.46 -0.42 -47.73% 38,585 93,452 0.30 0.11 12 58 None
PBR Options Chain 21.45 Put 15.00 1/15 No 0.22 0.28 0.28 +0.05 +21.74% 38,101 79,906 0.47 -0.08 13 52 None
AAPL Options Chain 325.80 Put 330.00 9/14 No 1.11 1.21 1.21 -4.09 -77.17% 36,676 212 0.17 -0.35 9 65 None
AAPL Options Chain 325.80 Put 332.50 9/14 No 2.05 2.30 2.26 -5.39 -70.46% 35,986 23 0.17 -0.52 9 65 None
SPCX Options Chain 147.76 Call 160.00 9/18 No 1.31 1.33 1.33 +0.05 +3.91% 32,959 32,127 0.51 0.23 5 35 None
TSLA Options Chain 363.42 Call 365.00 9/14 No 3.65 3.75 3.69 -1.04 -21.99% 32,119 2,174 0.25 0.54 8 57 None
TSLA Options Chain 363.42 Call 370.00 9/14 No 1.72 1.75 1.72 -1.13 -39.65% 32,108 3,187 0.26 0.30 8 57 None
AAPL Options Chain 325.80 Call 335.00 9/18 No 3.20 3.30 3.25 +1.02 +45.74% 31,403 21,799 0.24 0.41 9 65 None
WBD Options Chain 28.20 Call 29.00 10/16 No 0.63 0.65 0.64 -0.06 -8.58% 30,887 88,740 0.28 0.38 3 19 None
NVDA Options Chain 217.76 Call 232.50 9/18 No 0.27 0.28 0.27 -0.30 -52.64% 30,535 10,792 0.30 0.07 12 58 None
TSLA Options Chain 363.42 Put 365.00 9/14 No 3.15 3.25 3.24 -2.61 -44.62% 30,134 1,497 0.27 -0.46 8 57 None
ONON Options Chain 26.92 Call 29.00 9/25 No 0.48 0.51 0.50 +0.14 +38.89% 29,461 351 0.48 0.30 11 49 None
MSTR Options Chain 127.29 Call 145.00 9/18 No 1.15 1.21 1.18 -0.17 -12.60% 28,387 4,231 0.73 0.18 4 53 None
MU Options Chain 971.40 Put 600.00 9/18 No 0.06 0.08 0.06 -0.03 -33.34% 28,086 6,594 1.23 0.00 16 75 None
NVDA Options Chain 217.76 Put 217.50 9/14 No 1.30 1.32 1.31 -0.88 -40.19% 27,183 2,148 0.21 -0.42 12 58 None
SMCI Options Chain 37.25 Call 40.00 9/18 No 1.51 1.55 1.52 +0.90 +145.17% 26,598 24,785 0.67 0.53 13 48 None
TSLA Options Chain 363.42 Put 360.00 9/14 No 1.33 1.35 1.34 -2.22 -62.36% 26,407 2,310 0.26 -0.26 8 57 None
AAPL Options Chain 325.80 Put 335.00 9/14 No 3.55 3.85 3.75 -6.05 -61.74% 26,253 90 0.17 -0.70 9 65 None
NOK Options Chain 10.52 Call 11.00 9/18 No 0.41 0.42 0.42 +0.19 +82.61% 26,144 132,522 0.58 0.57 12 47 None
AAPL Options Chain 325.80 Call 340.00 9/14 No 0.20 0.24 0.20 -0.10 -33.34% 26,076 2,511 0.18 0.06 9 65 None
TSLA Options Chain 363.42 Call 367.50 9/14 No 2.56 2.60 2.60 -1.09 -29.54% 25,821 1,172 0.26 0.41 8 57 None
NVDA Options Chain 217.76 Call 220.00 9/18 No 2.83 2.85 2.85 -0.90 -24.00% 25,797 46,202 0.30 0.44 12 58 None
INTC Options Chain 99.18 Call 110.00 9/18 No 1.07 1.10 1.09 +0.18 +19.78% 25,480 61,641 0.60 0.23 5 54 None
MSTR Options Chain 127.29 Call 140.00 9/18 No 1.95 2.00 1.95 -0.13 -6.25% 24,566 10,342 0.71 0.26 4 53 None
AAL Options Chain 12.87 Put 12.50 9/25 No 0.23 0.24 0.24 -0.08 -25.00% 24,406 2,417 0.45 -0.31 6 31 None
SMCI Options Chain 37.25 Call 39.00 9/18 No 1.93 2.20 2.12 +1.20 +130.44% 24,348 4,533 0.67 0.64 13 48 None
SPCX Options Chain 147.76 Call 165.00 9/18 No 0.65 0.66 0.65 -0.05 -7.15% 24,095 26,624 0.53 0.14 5 35 None
GRAB Options Chain 3.02 Call 3.00 10/23 No 0.24 0.26 0.26 -0.01 -3.71% 24,082 51,700 0.54 0.58 13 29 None
IE Options Chain 10.35 Call 12.50 10/16 No 0.55 0.60 0.55 +0.17 +44.74% 24,048 794 0.94 0.32 3 17 None
NVDA Options Chain 217.76 Put 220.00 10/16 No 9.00 9.10 9.00 -0.57 -5.96% 23,898 51,808 0.32 -0.50 12 58 None
AAPL Options Chain 325.80 Call 337.50 9/14 No 0.46 0.48 0.48 -0.01 -2.05% 23,777 658 0.18 0.15 9 65 None
TSLA Options Chain 363.42 Put 145.00 9/18 No 0.00 0.01 0.01 -0.01 -50.00% 23,742 2,547 2.07 0.00 8 57 None
NVDA Options Chain 217.76 Put 180.00 10/16 No 0.64 0.66 0.64 -0.20 -23.81% 22,984 47,904 0.41 -0.07 12 58 None
SMCI Options Chain 37.25 Call 41.50 9/18 No 0.91 0.95 0.93 +0.49 +111.37% 22,759 2,275 0.68 0.37 13 48 None
MSTR Options Chain 127.29 Call 135.00 9/18 No 3.25 3.35 3.30 +0.05 +1.54% 22,738 6,882 0.68 0.40 4 53 None
NVDA Options Chain 217.76 Call 227.50 9/18 No 0.75 0.76 0.76 -0.55 -41.99% 22,144 15,732 0.30 0.16 12 58 None
MSTR Options Chain 127.29 Call 139.00 9/18 No 2.12 2.24 2.25 -0.08 -3.44% 21,845 93 0.70 0.29 4 53 None
AAPL Options Chain 325.80 Call 330.00 9/18 No 5.70 5.85 5.85 +2.00 +51.95% 21,794 36,643 0.25 0.59 9 65 None
SPCX Options Chain 147.76 Call 170.00 9/18 No 0.34 0.35 0.34 -0.06 -15.00% 21,570 29,724 0.55 0.08 5 35 None
TSLA Options Chain 363.42 Call 360.00 9/18 No 10.65 10.80 10.73 -0.32 -2.90% 21,245 7,387 0.37 0.64 8 57 None
AAPL Options Chain 325.80 Call 332.50 9/14 No 1.88 2.05 1.95 +0.71 +57.26% 21,143 1,009 0.18 0.48 9 65 None
ORCL Options Chain 159.26 Call 165.00 9/18 Yes 0.84 0.89 0.87 -5.51 -86.37% 20,981 22,210 0.60 0.15 9 67 None
TSLA Options Chain 363.42 Put 360.00 9/18 No 4.90 5.05 4.95 -2.01 -28.88% 20,688 8,674 0.38 -0.36 8 57 None
AAL Options Chain 12.87 Call 14.00 10/16 No 0.39 0.41 0.41 +0.07 +20.59% 20,590 8,461 0.46 0.35 6 31 None
ADBE Options Chain 242.99 Put 210.00 10/16 No 0.95 1.27 1.10 -2.00 -64.52% 20,235 23,985 0.43 -0.07 9 54 None
NVDA Options Chain 217.76 Put 220.00 9/14 No 2.56 2.66 2.63 -0.77 -22.65% 20,024 4,004 0.20 -0.67 12 58 None
NVDA Options Chain 217.76 Call 235.00 9/18 No 0.15 0.17 0.16 -0.22 -57.90% 19,851 48,172 0.31 0.04 12 58 None
SPCX Options Chain 147.76 Call 157.50 9/18 No 1.86 1.88 1.88 +0.16 +9.31% 19,789 3,742 0.50 0.30 5 35 None
DKNG Options Chain 23.73 Call 25.00 9/18 No 0.60 0.64 0.62 +0.30 +93.75% 19,717 12,672 0.55 0.45 6 44 None
ORCL Options Chain 159.26 Call 180.00 9/18 Yes 0.18 0.20 0.20 -2.85 -93.45% 19,689 25,018 0.69 0.04 9 67 None
TSLA Options Chain 363.42 Call 370.00 9/18 No 5.65 5.75 5.72 -0.60 -9.50% 19,675 13,153 0.37 0.42 8 57 None
NVDA Options Chain 217.76 Call 220.00 10/16 No 8.10 8.20 8.15 -0.80 -8.94% 19,628 108,419 0.32 0.50 12 58 None
LUMN Options Chain 6.83 Call 7.00 9/18 No 0.19 0.35 0.26 +0.06 +30.00% 19,574 31,079 0.63 0.55 6 31 None
CLOV Options Chain 4.74 Put 4.50 9/18 No 0.04 0.05 0.05 -0.01 -16.67% 19,417 1,518 0.56 -0.16 8 28 None
TSLA Options Chain 363.42 Call 400.00 9/18 No 0.56 0.57 0.56 -0.31 -35.64% 19,263 27,713 0.41 0.08 8 57 None
ORCL Options Chain 159.26 Call 155.00 9/18 Yes 2.70 2.77 2.72 -7.12 -72.36% 19,230 16,567 0.55 0.37 9 67 None
ORCL Options Chain 159.26 Call 250.00 12/18 Yes 1.35 1.44 1.37 -1.37 -50.00% 18,425 47,389 0.60 0.08 9 67 None
AAPL Options Chain 325.80 Call 330.00 9/14 No 3.30 3.55 3.40 +1.49 +78.01% 18,399 5,843 0.18 0.65 9 65 None
TSLA Options Chain 363.42 Put 220.00 9/18 No 0.03 0.04 0.03 -0.01 -25.00% 18,376 3,723 1.30 0.00 8 57 None
TSLA Options Chain 363.42 Call 375.00 9/14 No 0.71 0.73 0.71 -0.92 -56.45% 18,260 2,811 0.27 0.16 8 57 None
NVDA Options Chain 217.76 Call 250.00 10/16 No 0.92 0.93 0.93 -0.34 -26.78% 18,117 78,632 0.31 0.11 12 58 None
ADBE Options Chain 242.99 Put 160.00 10/16 No 0.00 0.21 0.07 -0.06 -46.16% 18,069 18,258 0.68 0.00 9 54 None
AAPL Options Chain 325.80 Put 330.00 9/18 No 3.25 3.40 3.35 -3.65 -52.15% 18,058 7,475 0.24 -0.41 9 65 None
INTC Options Chain 99.18 Call 95.00 9/18 No 8.60 8.80 8.75 +1.75 +25.00% 18,034 38,039 0.59 0.84 5 54 None
AAPL Options Chain 325.80 Call 345.00 9/18 No 0.76 0.81 0.80 +0.17 +26.99% 17,862 12,462 0.24 0.14 9 65 None
NVDA Options Chain 217.76 Put 215.00 9/14 No 0.57 0.58 0.58 -0.73 -55.73% 17,752 4,547 0.22 -0.23 12 58 None
TSLA Options Chain 363.42 Call 380.00 9/14 No 0.28 0.29 0.28 -0.63 -69.24% 17,591 3,129 0.28 0.09 8 57 None
HPQ Options Chain 32.77 Put 34.00 10/16 No 1.52 1.64 1.52 -1.67 -52.36% 17,561 54 0.53 -0.36 10 46 None
EQT Options Chain 55.08 Put 50.00 10/09 No 0.35 0.42 0.36 +0.03 +9.10% 17,545 3 0.31 -0.15 15 69 None
GOOGL Options Chain 331.20 Call 340.00 9/14 No 1.46 1.65 1.54 +0.54 +54.00% 17,491 6,552 0.18 0.40 11 65 None
HPQ Options Chain 32.77 Put 35.00 10/16 No 1.98 2.04 2.00 -2.30 -53.49% 17,413 3 0.52 -0.43 10 46 None
NVDA Options Chain 217.76 Put 210.00 9/18 No 1.00 1.02 1.00 -0.56 -35.90% 17,377 47,919 0.32 -0.18 12 58 None
TSLA Options Chain 363.42 Put 362.50 9/14 No 2.10 2.13 2.14 -2.50 -53.88% 17,372 400 0.26 -0.35 8 57 None
MSTR Options Chain 127.29 Call 141.00 9/18 No 1.74 1.82 1.78 -0.13 -6.81% 17,061 789 0.71 0.25 4 53 None
NVDA Options Chain 217.76 Put 220.00 9/18 No 4.45 4.50 4.50 -0.67 -12.96% 17,049 23,479 0.30 -0.56 12 58 None
ORCL Options Chain 159.26 Call 200.00 9/18 Yes 0.07 0.08 0.07 -1.05 -93.75% 16,988 52,287 0.91 0.00 9 67 None
AAPL Options Chain 325.80 Put 325.00 9/14 No 0.28 0.28 0.27 -2.26 -89.33% 16,981 1,722 0.19 -0.15 9 65 None
MARA Options Chain 11.44 Call 13.00 9/18 No 0.19 0.20 0.19 +0.03 +18.75% 16,862 26,288 0.82 0.24 4 40 None
GOOGL Options Chain 331.20 Call 340.00 9/18 No 4.20 4.40 4.40 +1.35 +44.27% 16,828 11,863 0.26 0.47 11 65 None
NVDA Options Chain 217.76 Call 240.00 9/18 No 0.08 0.09 0.09 -0.08 -47.06% 16,312 81,441 0.34 0.01 12 58 None
AMZN Options Chain 251.89 Call 260.00 9/14 No 0.58 0.62 0.58 +0.18 +45.00% 16,293 4,833 0.19 0.23 9 61 None
NVDA Options Chain 217.76 Call 222.50 9/18 No 1.88 1.90 1.91 -0.76 -28.47% 16,223 46,519 0.29 0.33 12 58 None
SMCI Options Chain 37.25 Call 42.50 9/18 No 0.64 0.69 0.66 +0.38 +135.72% 16,193 2,468 0.70 0.29 13 48 None
DHT Options Chain 21.53 Call 24.00 10/16 No 0.50 0.65 0.53 +0.16 +43.25% 15,979 668 0.47 0.30 15 61 None
SOFI Options Chain 17.18 Call 18.00 9/18 No 0.17 0.18 0.18 -0.05 -21.74% 15,729 19,330 0.44 0.28 10 46 None
ORCL Options Chain 159.26 Put 150.00 9/18 Yes 4.15 4.30 4.24 -4.71 -52.63% 15,703 18,978 0.54 -0.46 9 67 None
AAPL Options Chain 325.80 Call 342.50 9/14 No 0.10 0.12 0.10 -0.08 -44.45% 15,607 200 0.19 0.02 9 65 None
TSLA Options Chain 363.42 Call 380.00 9/18 No 2.75 2.80 2.78 -0.60 -17.76% 15,288 10,736 0.38 0.24 8 57 None
AAPL Options Chain 325.80 Put 327.50 9/14 No 0.51 0.59 0.51 -3.39 -86.93% 15,287 263 0.18 -0.23 9 65 None
INTC Options Chain 99.18 Call 105.00 9/18 No 2.45 2.50 2.48 +0.54 +27.84% 15,272 24,257 0.59 0.42 5 54 None
MSTR Options Chain 127.29 Call 138.00 9/18 No 2.38 2.48 2.43 -0.07 -2.80% 14,729 2,597 0.69 0.32 4 53 None
CCJ Options Chain 97.43 Put 80.00 10/30 No 0.90 1.44 1.10 % 14,701 0 0.50 -0.12 12 54 None
NVDA Options Chain 217.76 Call 220.00 9/16 No 2.07 2.10 2.08 -0.89 -29.97% 14,683 2,107 0.28 0.41 12 58 None
MSTR Options Chain 127.29 Call 136.00 9/18 No 2.92 3.05 2.91 -0.03 -1.02% 14,450 139 0.68 0.37 4 53 None
PCG Options Chain 14.02 Call 16.00 1/15 Yes 1.00 1.09 1.05 -0.21 -16.67% 14,399 46,520 0.55 0.40 13 58 None
MSTR Options Chain 127.29 Call 142.00 9/18 No 1.53 1.65 1.75 -0.21 -10.72% 14,377 1,266 0.72 0.22 4 53 None
AAPL Options Chain 325.80 Put 325.00 9/18 No 1.68 1.77 1.74 -2.65 -60.37% 14,344 6,871 0.25 -0.27 9 65 None
GME Options Chain 21.21 Call 22.00 9/18 No 0.27 0.28 0.28 +0.12 +75.00% 14,323 14,247 0.51 0.31 10 41 None
ASTS Options Chain 59.91 Call 65.00 9/25 No 1.45 1.52 1.50 -0.51 -25.38% 14,165 11,436 0.69 0.31 4 42 None
GOOGL Options Chain 331.20 Call 345.00 9/18 No 2.40 2.55 2.50 +0.58 +30.21% 14,123 9,131 0.27 0.32 11 65 None
GOOGL Options Chain 331.20 Call 345.00 9/14 No 0.37 0.39 0.39 -0.03 -7.15% 14,094 1,078 0.19 0.15 11 65 None
TSLA Options Chain 363.42 Call 362.50 9/14 No 5.05 5.20 5.05 -0.90 -15.13% 13,796 287 0.25 0.65 8 57 None
GME Options Chain 21.21 Call 21.00 9/18 No 0.57 0.59 0.59 +0.26 +78.79% 13,786 9,502 0.42 0.57 10 41 None
AMZN Options Chain 251.89 Call 260.00 9/18 No 2.52 2.65 2.60 +0.90 +52.95% 13,658 26,983 0.27 0.38 9 61 None
SPCX Options Chain 147.76 Put 145.00 9/18 No 1.74 1.77 1.75 -1.50 -46.16% 13,439 18,312 0.51 -0.25 5 35 None
SPCX Options Chain 147.76 Call 152.50 9/18 No 3.55 3.60 3.60 +0.55 +18.04% 13,402 5,564 0.50 0.47 5 35 None
TSLA Options Chain 363.42 Put 367.50 9/14 No 4.50 4.65 4.56 -2.98 -39.53% 13,189 235 0.27 -0.59 8 57 None
IBM Options Chain 233.82 Call 250.00 9/18 No 2.15 2.19 2.18 +1.34 +159.53% 13,093 6,190 0.35 0.30 12 73 None
LYFT Options Chain 15.03 Put 14.00 12/18 No 0.86 1.04 1.05 +0.01 +0.97% 13,068 507 0.53 -0.30 20 54
Growth Stock List
SOFI Options Chain 17.18 Call 19.00 9/18 No 0.05 0.06 0.05 -0.04 -44.45% 12,967 37,257 0.50 0.11 10 46 None
SPCX Options Chain 147.76 Put 150.00 9/18 No 3.50 3.60 3.54 -2.14 -37.68% 12,956 46,151 0.50 -0.43 5 35 None
YPF Options Chain 56.25 Call 60.00 1/15 No 3.30 3.90 3.60 -0.70 -16.28% 12,770 18,351 0.40 0.43 15 51 None
ORCL Options Chain 159.26 Call 200.00 10/16 Yes 0.61 0.66 0.64 -2.11 -76.73% 12,688 24,035 0.56 0.07 9 67 None
AMZN Options Chain 251.89 Call 257.50 9/14 No 1.30 1.46 1.34 +0.58 +76.32% 12,683 718 0.18 0.44 9 61 None
ORCL Options Chain 159.26 Put 145.00 9/18 Yes 2.00 2.14 2.08 -4.47 -68.25% 12,467 12,463 0.52 -0.29 9 67 None
NVDA Options Chain 217.76 Call 225.00 9/16 No 0.68 0.69 0.69 -0.59 -46.10% 12,197 3,511 0.28 0.18 12 58 None
AMZN Options Chain 251.89 Call 255.00 9/14 No 2.64 2.89 2.76 +1.36 +97.15% 12,180 5,047 0.18 0.67 9 61 None
T Options Chain 25.59 Call 27.00 10/16 No 0.32 0.35 0.34 +0.08 +30.77% 12,087 11,620 0.23 0.30 11 58 None
NVDA Options Chain 217.76 Call 230.00 9/14 No 0.03 0.04 0.04 -0.10 -71.43% 12,052 14,695 0.27 0.01 12 58 None
AVGO Options Chain 360.83 Call 365.00 9/18 No 5.00 5.50 5.50 -0.71 -11.44% 12,048 2,093 0.33 0.44 14 67 None
ORCL Options Chain 159.26 Call 250.00 10/16 Yes 0.10 0.11 0.10 -0.53 -84.13% 12,003 22,753 0.68 0.01 9 67 None
ORCL Options Chain 159.26 Call 175.00 9/18 Yes 0.30 0.31 0.30 -3.70 -92.50% 12,002 18,869 0.66 0.06 9 67 None
TSLA Options Chain 363.42 Call 367.50 9/18 No 6.70 6.80 6.77 -0.48 -6.63% 11,923 2,059 0.37 0.47 8 57 None
GME Options Chain 21.21 Call 25.00 12/18 No 1.08 1.15 1.10 +0.25 +29.42% 11,921 15,065 0.53 0.34 10 41 None
NVDA Options Chain 217.76 Put 217.50 9/18 No 3.20 3.25 3.20 -0.70 -17.95% 11,918 6,868 0.30 -0.45 12 58 None
TSLA Options Chain 363.42 Call 372.50 9/14 No 1.12 1.15 1.13 -1.04 -47.93% 11,891 274 0.27 0.22 8 57 None
NFLX Options Chain 76.19 Call 77.00 9/18 No 1.51 1.55 1.52 +0.45 +42.06% 11,869 12,130 0.30 0.57 9 63 None
MU Options Chain 971.40 Call 980.00 9/14 No 9.65 9.90 9.75 -8.95 -47.87% 11,819 1,337 0.33 0.45 16 75 None
GOOGL Options Chain 331.20 Call 350.00 9/18 No 1.33 1.40 1.34 +0.13 +10.75% 11,801 20,420 0.27 0.20 11 65 None
MSTR Options Chain 127.29 Put 125.00 9/18 No 2.21 2.32 2.26 -1.39 -38.09% 11,729 7,386 0.67 -0.29 4 53 None
CPS Options Chain 23.70 Call 25.00 9/18 No 0.50 0.55 0.55 -0.30 -35.30% 11,574 73 0.59 0.40 10 31 None
AS Options Chain 27.41 Call 27.00 10/02 No 1.70 2.00 1.91 +0.46 +31.73% 11,559 6,530 0.48 0.65 3 19 None
UNH Options Chain 387.75 Call 350.00 9/18 No 27.00 29.50 28.75 -12.66 -30.58% 11,428 1,848 0.57 1.00 10 58 None
INTC Options Chain 99.18 Call 105.00 9/14 No 0.70 0.74 0.73 +0.05 +7.36% 11,392 3,042 0.41 0.30 5 54 None
NVDA Options Chain 217.76 Call 230.00 9/16 No 0.19 0.20 0.19 -0.27 -58.70% 11,379 4,398 0.29 0.06 12 58 None
AAPL Options Chain 325.80 Call 337.50 9/18 No 2.26 2.45 2.36 +0.74 +45.68% 11,302 2,664 0.24 0.33 9 65 None
ASST Options Chain 26.90 Call 28.00 9/18 No 0.78 1.00 0.89 +0.10 +12.66% 11,301 17,364 0.67 0.47 7 29 None
MU Options Chain 971.40 Call 1,000.00 9/14 No 3.60 3.70 3.65 -6.78 -65.01% 11,284 1,351 0.34 0.22 16 75 None
KO Options Chain 87.95 Call 89.00 9/18 No 0.34 0.38 0.36 +0.01 +2.86% 11,273 944 0.16 0.31 9 61 None
AAPL Options Chain 325.80 Put 310.00 9/18 No 0.28 0.30 0.29 -0.54 -65.06% 11,187 13,248 0.31 -0.06 9 65 None
GME Options Chain 21.21 Call 20.00 9/18 No 1.24 1.30 1.25 +0.51 +68.92% 11,121 16,230 0.41 0.83 10 41 None
RIOT Options Chain 20.88 Call 23.00 9/25 No 0.63 0.71 0.72 0.00 0.00% 11,098 404 0.73 0.36 6 44 None
UNH Options Chain 387.75 Call 330.00 9/18 No 46.55 51.75 48.50 -12.00 -19.84% 11,055 1,748 1.01 1.00 10 58 None
MSTR Options Chain 127.29 Call 143.00 9/18 No 1.40 1.50 1.45 -0.15 -9.38% 11,047 31 0.72 0.21 4 53 None
UBER Options Chain 72.97 Call 85.00 10/16 No 0.26 0.29 0.27 -0.16 -37.21% 11,018 15,007 0.37 0.07 11 62 None
AAPL Options Chain 325.80 Put 335.00 9/18 No 5.50 5.90 5.85 -4.59 -43.97% 10,958 2,573 0.24 -0.59 9 65 None
HOOD Options Chain 110.49 Call 115.00 9/18 No 2.55 2.60 2.58 -0.97 -27.33% 10,955 11,252 0.57 0.42 12 56 None
INTC Options Chain 99.18 Call 100.00 9/18 No 4.90 5.05 5.00 +1.07 +27.23% 10,942 40,812 0.58 0.66 5 54 None
SMCI Options Chain 37.25 Call 42.00 9/18 No 0.77 0.81 0.80 +0.49 +158.07% 10,941 16,779 0.69 0.33 13 48 None
SLS Options Chain 13.50 Put 7.00 10/16 No 0.60 0.75 0.75 +0.15 +25.00% 10,906 2,740 2.08 -0.14 10 34 None
INVH Options Chain 27.56 Call 30.00 10/16 No 0.05 0.10 0.10 -0.02 -16.67% 10,872 824 0.21 0.10 9 58 None
LUMN Options Chain 6.83 Put 6.00 10/09 No 0.09 0.30 0.17 0.00 0.00% 10,839 124 0.78 -0.17 6 31 None
UPS Options Chain 100.39 Call 110.00 11/20 Yes 1.95 2.15 2.02 0.00 0.00% 10,797 2,165 0.32 0.25 9 53 None
NVDA Options Chain 217.76 Put 200.00 9/18 No 0.26 0.27 0.27 -0.22 -44.90% 10,727 45,308 0.40 -0.03 12 58 None
CVX Options Chain 213.33 Call 230.00 9/18 No 0.13 0.15 0.14 -0.03 -17.65% 10,713 3,220 0.29 0.03 13 77 None
TSLA Options Chain 363.42 Put 200.00 10/02 No 0.09 0.15 0.10 +0.02 +25.00% 10,679 215 0.99 0.00 8 57 None
XOM Options Chain 165.49 Call 180.00 9/18 No 0.11 0.16 0.13 -0.02 -13.34% 10,607 4,691 0.34 0.03 13 73 None
WBD Options Chain 28.20 Call 28.00 10/16 No 1.00 1.15 1.03 -0.17 -14.17% 10,581 43,714 0.29 0.54 3 19 None
ORCL Options Chain 159.26 Call 150.00 9/18 Yes 4.60 4.70 4.63 -7.50 -61.83% 10,559 15,743 0.53 0.54 9 67 None
ORCL Options Chain 159.26 Call 170.00 10/16 Yes 3.15 3.30 3.19 -4.61 -59.11% 10,551 13,373 0.51 0.25 9 67 None
UPS Options Chain 100.39 Call 115.00 11/20 Yes 1.00 1.16 1.04 -0.02 -1.89% 10,548 12,254 0.31 0.16 9 53 None
TSLA Options Chain 363.42 Put 350.00 9/14 No 0.22 0.24 0.24 -0.84 -77.78% 10,543 2,351 0.30 -0.08 8 57 None
AAPL Options Chain 325.80 Put 255.00 9/14 No 0.00 0.01 0.01 0.00 0.00% 10,500 373 0.98 0.00 9 65 None
AAPL Options Chain 325.80 Put 185.00 9/18 No 0.00 0.06 0.01 -0.01 -50.00% 10,500 4,961 1.35 0.00 9 65 None
CYPH Options Chain 2.00 Call 5.00 10/16 No 0.10 0.15 0.10 0.00 0.00% 10,447 4,752 2.12 0.13 3 15 None
AGNC Options Chain 10.26 Call 10.50 10/30 Yes 0.16 0.17 0.16 -0.12 -42.86% 10,397 1 0.23 0.33 17 61 None
HIMS Options Chain 27.52 Call 28.00 9/18 No 0.72 0.75 0.72 -0.16 -18.19% 10,326 4,557 0.62 0.44 6 39 None
TSLA Options Chain 363.42 Call 377.50 9/14 No 0.44 0.46 0.45 -0.77 -63.12% 10,307 433 0.28 0.12 8 57 None
LYB Options Chain 64.21 Put 62.50 9/18 No 0.95 1.05 0.97 +0.22 +29.34% 10,249 1,153 0.52 -0.28 9 55 None
AAPL Options Chain 325.80 Call 360.00 10/16 No 1.85 1.98 1.92 +0.42 +28.00% 10,249 121,770 0.23 0.16 9 65 None
GOOGL Options Chain 331.20 Put 165.00 9/18 No 0.00 0.01 0.01 -0.01 -50.00% 10,200 946 1.64 0.00 11 65 None
NU Options Chain 15.02 Call 14.00 9/18 No 0.67 0.76 0.72 -0.38 -34.55% 10,199 39,061 0.38 0.78 11 50 None
OSCR Options Chain 32.12 Call 36.00 9/18 No 0.38 0.40 0.40 -0.04 -9.10% 10,198 594 0.72 0.19 12 48 None
KEEL Options Chain 3.40 Put 3.00 10/09 No 0.10 0.13 0.13 -0.03 -18.75% 10,162 188 0.90 -0.20 4 34 None
AAPL Options Chain 325.80 Put 320.00 9/18 No 0.80 0.88 0.86 -1.74 -66.93% 10,147 8,127 0.26 -0.17 9 65 None
TSLA Options Chain 363.42 Call 360.00 9/14 No 6.80 6.90 6.80 -0.40 -5.56% 10,100 1,323 0.25 0.74 8 57 None
NFLX Options Chain 76.19 Call 80.00 9/18 No 0.42 0.44 0.44 +0.13 +41.94% 10,083 27,672 0.31 0.23 9 63 None
BMNR Options Chain 24.20 Call 26.50 9/18 No 0.56 0.67 0.59 +0.14 +31.12% 10,082 767 0.80 0.33 11 32 None
DOW Options Chain 29.89 Call 32.00 9/18 No 0.03 0.07 0.04 -0.11 -73.34% 10,078 10,264 0.46 0.04 8 54 None
KR Options Chain 57.29 Call 60.00 9/18 Yes 0.29 0.37 0.38 -0.33 -46.48% 10,061 3,200 0.26 0.27 10 52 None
DOW Options Chain 29.89 Call 32.50 11/20 Yes 1.00 1.08 1.01 -0.31 -23.49% 10,044 2,097 0.43 0.32 8 54 None
ARDX Options Chain 3.65 Put 3.00 1/15 Yes 0.30 0.50 0.37 +0.02 +5.72% 10,014 5,209 0.98 -0.23 9 34
Small Cap Stock List
SE Options Chain 107.65 Call 140.00 12/18 No 2.34 2.63 2.63 -0.38 -12.63% 10,012 674 0.50 0.17 10 58 None
SE Options Chain 107.65 Put 105.00 12/18 No 9.20 11.20 9.30 +0.21 +2.31% 10,003 79 0.53 -0.41 10 58 None
SE Options Chain 107.65 Put 95.00 12/18 No 4.95 5.75 5.20 +0.40 +8.34% 10,001 122 0.51 -0.27 10 58 None
NVDA Options Chain 217.76 Call 217.50 9/14 No 2.02 2.04 2.05 -1.13 -35.54% 9,993 2,375 0.21 0.58 12 58 None
SOFI Options Chain 17.18 Call 17.50 9/18 No 0.33 0.34 0.33 -0.05 -13.16% 9,969 4,676 0.43 0.44 10 46 None
GOOGL Options Chain 331.20 Call 355.00 9/18 No 0.52 0.79 0.81 +0.03 +3.85% 9,944 5,232 0.28 0.12 11 65 None
SPCX Options Chain 147.76 Put 140.00 9/18 No 0.78 0.79 0.79 -0.93 -54.07% 9,903 30,150 0.53 -0.14 5 35 None
INTC Options Chain 99.18 Call 120.00 10/16 No 2.55 2.63 2.63 +0.19 +7.79% 9,888 17,290 0.61 0.25 5 54 None
UNH Options Chain 387.75 Call 300.00 9/18 No 76.65 80.00 78.05 -13.45 -14.70% 9,807 1,474 1.25 1.00 10 58 None
MSTR Options Chain 127.29 Call 150.00 9/18 No 0.70 0.74 0.72 -0.17 -19.11% 9,803 14,919 0.77 0.11 4 53 None
UNH Options Chain 387.75 Call 320.00 9/18 No 55.00 62.75 58.35 -4.50 -7.16% 9,800 1,507 1.25 1.00 10 58 None
PLTR Options Chain 166.00 Call 170.00 9/18 No 2.75 2.92 2.76 -0.22 -7.39% 9,796 20,305 0.43 0.40 11 51 None
AAPL Options Chain 325.80 Call 360.00 9/18 No 0.09 0.11 0.09 -0.01 -10.00% 9,697 9,851 0.28 0.02 9 65 None
NFLX Options Chain 76.19 Call 79.00 9/18 No 0.68 0.69 0.69 +0.22 +46.81% 9,657 9,738 0.30 0.33 9 63 None
OSCR Options Chain 32.12 Call 34.00 9/18 No 0.78 0.96 0.85 -0.08 -8.61% 9,620 11,324 0.70 0.41 12 48 None
AAPL Options Chain 325.80 Call 350.00 10/16 No 3.65 3.85 3.76 +0.81 +27.46% 9,551 17,621 0.23 0.27 9 65 None
SMCI Options Chain 37.25 Call 39.50 9/18 No 1.79 1.84 1.76 +1.00 +131.58% 9,535 1,829 0.67 0.58 13 48 None
HOOD Options Chain 110.49 Call 120.00 9/18 No 1.19 1.23 1.22 -0.71 -36.79% 9,507 11,912 0.59 0.24 12 56 None
AAPL Options Chain 325.80 Put 250.00 9/14 No 0.00 0.06 0.01 0.00 0.00% 9,501 3 1.05 0.00 9 65 None
SPCX Options Chain 147.76 Call 160.00 10/16 No 6.00 6.10 6.04 +0.59 +10.83% 9,476 21,184 0.50 0.40 5 35 None
JBLU Options Chain 4.39 Call 4.50 9/25 No 0.15 0.20 0.18 +0.02 +12.50% 9,423 12,141 0.60 0.48 8 24 None
KR Options Chain 57.29 Call 61.00 9/18 Yes 0.10 0.24 0.16 -0.21 -56.76% 9,407 355 0.27 0.16 10 52 None
AAPL Options Chain 325.80 Call 345.00 9/14 No 0.05 0.06 0.06 -0.06 -50.00% 9,379 714 0.20 0.01 9 65 None
PLTR Options Chain 166.00 Call 175.00 9/18 No 1.31 1.33 1.33 -0.31 -18.91% 9,378 16,367 0.43 0.23 11 51 None
BMNR Options Chain 24.20 Call 26.00 9/18 No 0.71 0.77 0.72 +0.18 +33.34% 9,357 15,395 0.81 0.39 11 32 None
SKHY Options Chain 185.88 Call 200.00 9/18 No 2.54 2.61 2.59 -0.31 -10.69% 9,349 51,277 0.59 0.28 3 22 None
AAPL Options Chain 325.80 Call 340.00 10/16 No 6.90 7.10 6.99 +1.47 +26.63% 9,324 106,553 0.24 0.41 9 65 None
GOOGL Options Chain 331.20 Call 370.00 9/18 No 0.17 0.25 0.18 -0.15 -45.46% 9,280 10,906 0.33 0.02 11 65 None
AAPL Options Chain 325.80 Call 340.00 9/16 No 0.93 0.98 0.95 +0.15 +18.75% 9,080 1,776 0.23 0.20 9 65 None
RIOT Options Chain 20.88 Put 20.50 9/18 No 0.39 0.46 0.42 -0.26 -38.24% 9,003 558 0.71 -0.29 6 44 None
TSLA Options Chain 363.42 Call 365.00 9/18 No 7.85 8.00 7.95 -0.45 -5.36% 8,980 3,984 0.37 0.53 8 57 None
TSLA Options Chain 363.42 Put 370.00 9/14 No 6.15 6.30 6.20 -2.90 -31.87% 8,975 1,294 0.27 -0.70 8 57 None
NVDA Options Chain 217.76 Call 227.50 9/14 No 0.06 0.07 0.06 -0.20 -76.93% 8,932 5,244 0.25 0.03 12 58 None
META Options Chain 641.21 Call 700.00 9/18 No 1.17 1.21 1.18 -0.64 -35.17% 8,917 16,242 0.38 0.08 13 74 None
CIFR Options Chain 15.96 Call 19.00 9/18 No 0.25 0.28 0.28 +0.07 +33.34% 8,913 6,058 0.98 0.21 5 39 None
GME Options Chain 21.21 Call 23.00 9/18 No 0.15 0.17 0.17 +0.06 +54.55% 8,910 8,165 0.61 0.18 10 41 None
PCG Options Chain 14.02 Put 13.00 10/16 No 0.38 0.47 0.42 -0.03 -6.67% 8,870 17,789 0.47 -0.31 13 58 None
NVDA Options Chain 217.76 Put 212.50 9/14 No 0.23 0.24 0.24 -0.51 -68.00% 8,844 917 0.23 -0.13 12 58 None
TSLA Options Chain 363.42 Call 390.00 9/18 No 1.24 1.26 1.26 -0.46 -26.75% 8,827 12,348 0.40 0.14 8 57 None
SLS Options Chain 13.50 Put 6.00 10/16 No 0.40 0.50 0.45 +0.05 +12.50% 8,821 22,119 2.13 -0.10 10 34 None
NVDA Options Chain 217.76 Call 235.00 9/16 No 0.07 0.08 0.08 -0.09 -52.95% 8,800 14,479 0.32 0.02 12 58 None
RIOT Options Chain 20.88 Put 22.00 9/18 No 1.07 1.19 1.18 -0.27 -18.63% 8,780 4,698 0.71 -0.58 6 44 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
ORCL Options Chain 159.26 Call 170.00 9/25 Yes 1.00 1.16 1.10 -4.58 -80.64% 8,749 3,985 0.55 0.14 9 67 None
NVDA Options Chain 217.76 Call 255.00 10/16 No 0.62 0.65 0.66 -0.26 -28.27% 8,747 22,782 0.32 0.08 12 58 None
AMZN Options Chain 251.89 Call 265.00 9/18 No 1.17 1.21 1.17 +0.33 +39.29% 8,742 25,758 0.27 0.22 9 61 None
GME Options Chain 21.21 Call 25.00 9/18 No 0.08 0.10 0.09 +0.01 +12.50% 8,628 17,775 0.84 0.06 10 41 None
PLTR Options Chain 166.00 Call 180.00 9/18 No 0.60 0.61 0.60 -0.23 -27.72% 8,585 17,353 0.45 0.13 11 51 None
NOK Options Chain 10.52 Call 11.50 9/18 No 0.18 0.21 0.20 +0.09 +81.82% 8,585 2,957 0.57 0.34 12 47 None
ONDS Options Chain 7.23 Put 6.00 9/18 No 0.00 0.02 0.02 0.00 0.00% 8,516 8,620 0.80 -0.03 9 38 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
SOFI Options Chain 17.18 Call 18.50 9/18 No 0.08 0.09 0.09 -0.05 -35.72% 8,504 6,946 0.45 0.17 10 46 None
PLTR Options Chain 166.00 Call 172.50 9/18 No 1.92 1.96 1.94 -0.31 -13.78% 8,472 7,563 0.43 0.31 11 51 None
WULF Options Chain 16.14 Put 16.50 9/18 No 0.55 0.59 0.55 -0.39 -41.49% 8,466 954 0.74 -0.42 2 38 None
AAPL Options Chain 325.80 Put 320.00 9/14 No 0.08 0.12 0.11 -0.90 -89.11% 8,446 1,786 0.24 -0.06 9 65 None
TSLA Options Chain 363.42 Call 382.50 9/18 No 2.26 2.30 2.31 -0.55 -19.24% 8,424 3,669 0.39 0.21 8 57 None
NVDA Options Chain 217.76 Put 215.00 9/18 No 2.24 2.25 2.25 -0.67 -22.95% 8,404 23,887 0.31 -0.35 12 58 None
ORCL Options Chain 159.26 Put 140.00 9/18 Yes 0.83 0.88 0.85 -3.70 -81.32% 8,388 18,982 0.52 -0.15 9 67 None
PYPL Options Chain 52.81 Call 55.00 9/18 No 0.44 0.52 0.46 +0.01 +2.23% 8,387 12,429 0.32 0.32 14 59 None
SPCX Options Chain 147.76 Put 146.00 9/18 No 2.03 2.05 2.04 -1.56 -43.34% 8,383 2,922 0.51 -0.28 5 35 None
SOFI Options Chain 17.18 Put 17.00 9/18 No 0.26 0.27 0.27 -0.10 -27.03% 8,363 29,647 0.43 -0.36 10 46 None
NVDA Options Chain 217.76 Call 222.50 9/16 No 1.21 1.23 1.22 -0.77 -38.70% 8,347 831 0.28 0.28 12 58 None
AMZN Options Chain 251.89 Call 270.00 9/18 No 0.46 0.53 0.54 +0.15 +38.47% 8,341 29,869 0.28 0.12 9 61 None
GOOGL Options Chain 331.20 Put 330.00 9/14 No 0.21 0.25 0.23 -1.98 -89.60% 8,300 1,797 0.20 -0.08 11 65 None
FIGR Options Chain 36.00 Put 33.00 9/18 No 0.40 0.85 0.56 +0.11 +24.45% 8,264 150 0.77 -0.26 3 20 None
AAPL Options Chain 325.80 Call 347.50 9/18 No 0.52 0.57 0.55 +0.10 +22.23% 8,262 258 0.25 0.10 9 65 None
MU Options Chain 971.40 Put 560.00 9/18 No 0.01 0.06 0.03 -0.01 -25.00% 8,242 764 1.33 0.00 16 75 None
NOK Options Chain 10.52 Call 12.00 10/16 No 0.46 0.48 0.47 +0.15 +46.88% 8,207 56,357 0.58 0.36 12 47 None
MRNA Options Chain 135.49 Call 150.00 9/18 No 2.88 3.10 2.95 +1.29 +77.72% 8,199 2,425 0.66 0.35 10 45 None
INTC Options Chain 99.18 Call 115.00 9/18 No 0.44 0.47 0.44 +0.01 +2.33% 8,186 35,846 0.62 0.12 5 54 None
U Options Chain 41.91 Call 55.00 11/20 No 1.65 1.82 1.76 +0.33 +23.08% 8,141 7,689 0.64 0.27 7 47 None
FIGR Options Chain 36.00 Call 38.00 9/18 No 0.20 0.80 0.82 -0.28 -25.46% 8,139 1,024 0.81 0.25 3 20 None
IBRX Options Chain 7.70 Call 7.00 9/18 No 0.85 1.05 1.07 +0.32 +42.67% 8,104 8,394 1.37 0.89 5 34 None
CRCL Options Chain 89.40 Call 100.00 9/18 No 1.14 1.18 1.17 -0.33 -22.00% 8,102 8,961 0.82 0.21 3 21 None
BB Options Chain 7.54 Put 7.00 9/18 No 0.02 0.03 0.02 -0.04 -66.67% 8,102 6,020 0.50 -0.08 15 39 None
NFLX Options Chain 76.19 Call 78.00 9/18 No 1.03 1.06 1.06 +0.33 +45.21% 8,089 9,762 0.30 0.44 9 63 None
UNH Options Chain 387.75 Call 340.00 9/18 No 36.55 41.75 37.80 -14.62 -27.89% 8,049 1,467 0.86 1.00 10 58 None
MARA Options Chain 11.44 Put 9.00 10/16 No 0.18 0.21 0.19 -0.09 -32.15% 7,997 1,575 0.86 -0.12 4 40 None
MSFT Options Chain 490.19 Call 500.00 9/14 No 1.04 1.24 1.20 -0.70 -36.85% 7,978 850 0.15 0.27 14 72 None
CIFR Options Chain 15.96 Call 18.00 9/18 No 0.47 0.49 0.48 +0.09 +23.08% 7,976 10,950 0.96 0.35 5 39 None
AGNC Options Chain 10.26 Put 10.00 9/25 No 0.05 0.12 0.09 -0.02 -18.19% 7,952 11,291 0.21 -0.32 17 61 None
CRWV Options Chain 88.78 Call 100.00 9/18 No 0.54 0.56 0.55 -0.53 -49.08% 7,912 14,390 0.71 0.13 3 21 None
AMZN Options Chain 251.89 Put 255.00 9/14 No 0.87 0.92 0.90 -3.76 -80.69% 7,867 3,127 0.18 -0.33 9 61 None
SE Options Chain 107.65 Call 135.00 10/16 No 0.30 0.62 0.32 -0.23 -41.82% 7,866 8,866 0.49 0.06 10 58 None
NVDA Options Chain 217.76 Call 250.00 9/25 No 0.12 0.13 0.12 -0.08 -40.00% 7,838 10,511 0.34 0.01 12 58 None
NVDA Options Chain 217.76 Call 245.00 9/18 No 0.05 0.06 0.06 -0.04 -40.00% 7,830 35,525 0.37 0.00 12 58 None
GOOGL Options Chain 331.20 Call 345.00 9/16 No 1.30 1.59 1.59 +0.39 +32.50% 7,808 587 0.25 0.26 11 65 None
AMD Options Chain 502.02 Call 510.00 9/14 No 9.60 10.05 9.80 +3.50 +55.56% 7,807 1,597 0.33 0.65 11 61 None
NU Options Chain 15.02 Call 17.00 11/20 No 0.49 0.52 0.49 -0.18 -26.87% 7,802 23,670 0.49 0.29 11 50 None
OPEN Options Chain 2.81 Call 3.00 9/18 No 0.03 0.05 0.03 -0.02 -40.00% 7,788 6,183 0.67 0.25 6 31 None
ALLY Options Chain 42.17 Put 41.00 9/18 No 0.30 0.40 0.34 -0.11 -24.45% 7,780 671 0.32 -0.27 15 77 None
AMZN Options Chain 251.89 Call 280.00 9/18 No 0.09 0.11 0.10 +0.01 +11.12% 7,778 41,475 0.31 0.02 9 61 None
GIS Options Chain 36.07 Call 37.50 10/16 Yes 0.80 0.90 0.85 -0.10 -10.53% 7,679 2,172 0.36 0.34 5 52 None
ORCL Options Chain 159.26 Call 165.00 10/16 Yes 4.10 4.35 4.20 -4.88 -53.75% 7,663 6,666 0.50 0.30 9 67 None
SPCX Options Chain 147.76 Call 145.00 10/16 No 12.70 13.15 12.90 +1.25 +10.73% 7,621 6,790 0.51 0.64 5 35 None
TTD Options Chain 13.90 Call 15.00 9/18 No 0.17 0.18 0.17 +0.03 +21.43% 7,616 11,126 0.53 0.29 14 46 None
NU Options Chain 15.02 Call 15.00 9/18 No 0.17 0.18 0.18 -0.22 -55.00% 7,548 55,706 0.40 0.33 11 50 None
MSTR Options Chain 127.29 Call 146.00 9/18 No 1.03 1.10 1.08 -0.11 -9.25% 7,544 75 0.74 0.16 4 53 None
NVDA Options Chain 217.76 Put 207.50 9/18 No 0.67 0.69 0.67 -0.47 -41.23% 7,534 4,060 0.34 -0.13 12 58 None
SE Options Chain 107.65 Put 105.00 10/16 No 4.40 5.05 4.40 -0.10 -2.23% 7,526 7,973 0.43 -0.42 10 58 None
ORCL Options Chain 159.26 Call 157.50 9/18 Yes 2.03 2.10 2.07 -6.78 -76.61% 7,517 1,173 0.56 0.30 9 67 None
SE Options Chain 107.65 Put 95.00 10/16 No 1.27 1.96 1.56 +0.10 +6.85% 7,512 7,831 0.46 -0.17 10 58 None
META Options Chain 641.21 Call 670.00 9/18 No 5.10 5.20 5.10 -1.10 -17.75% 7,505 13,092 0.36 0.26 13 74 None
ALHC Options Chain 12.74 Call 15.00 9/18 No 0.05 0.15 0.09 -0.03 -25.00% 7,503 9,747 0.96 0.12 10 39 None
SPCX Options Chain 147.76 Put 90.00 9/18 No 0.01 0.03 0.02 +0.01 +100.00% 7,483 19,078 1.38 0.00 5 35 None
NVDA Options Chain 217.76 Call 227.50 9/16 No 0.36 0.37 0.37 -0.42 -53.17% 7,399 891 0.28 0.11 12 58 None
VALE Options Chain 15.29 Call 10.00 1/15 Yes 5.25 5.45 5.30 -0.15 -2.76% 7,398 10,834 0.47 0.94 9 53 None
SMCI Options Chain 37.25 Call 45.00 9/18 No 0.26 0.27 0.27 +0.13 +92.86% 7,392 16,453 0.73 0.14 13 48 None
WBD Options Chain 28.20 Call 29.00 9/18 No 0.16 0.19 0.16 -0.07 -30.44% 7,389 83,916 0.34 0.17 3 19 None
CLSK Options Chain 12.77 Put 12.00 9/25 No 0.19 0.25 0.27 -0.17 -38.64% 7,337 238 0.81 -0.17 10 40 None
MU Options Chain 971.40 Call 1,100.00 9/18 No 1.64 1.72 1.66 -2.21 -57.11% 7,328 11,001 0.53 0.05 16 75 None
MRK Options Chain 144.84 Call 105.00 12/18 Yes 39.00 41.05 40.03 -0.76 -1.87% 7,325 7,759 0.54 0.96 9 59 None
NVDA Options Chain 217.76 Call 230.00 9/23 No 0.95 0.99 0.98 -0.53 -35.10% 7,272 3,885 0.29 0.17 12 58 None
NEE Options Chain 83.00 Put 75.00 11/20 Yes 0.78 0.84 0.83 +0.03 +3.75% 7,267 132 0.25 -0.16 7 65 None
SMR Options Chain 10.14 Put 9.00 9/18 No 0.57 0.68 0.62 +0.53 +588.89% 7,261 3,102 0.78 -0.66 3 17 None
ORCL Options Chain 159.26 Call 167.50 9/18 Yes 0.65 0.68 0.66 -4.89 -88.11% 7,207 1,392 0.61 0.12 9 67 None
INTC Options Chain 99.18 Call 113.00 9/18 No 0.63 0.66 0.63 +0.04 +6.78% 7,186 154 0.61 0.15 5 54 None
TSLA Options Chain 363.42 Put 130.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 7,184 6,737 1.63 0.00 8 57 None
CRML Options Chain 6.66 Call 10.00 11/20 No 0.30 0.40 0.30 -0.10 -25.00% 7,165 20,887 1.10 0.22 3 16 None
AMD Options Chain 502.02 Put 115.00 9/18 No 0.00 0.01 0.01 -0.02 -66.67% 7,138 2,165 0.00 0.00 11 61 None
AAPL Options Chain 325.80 Put 200.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 7,127 12,605 1.18 0.00 9 65 None
MSFT Options Chain 490.19 Call 497.50 9/14 No 1.64 2.18 2.19 -0.40 -15.45% 7,111 985 0.16 0.40 14 72 None
CMCSA Options Chain 25.05 Call 27.50 1/15 Yes 0.71 0.96 0.93 -0.05 -5.11% 7,110 9,359 0.30 0.32 10 57 None
VST Options Chain 146.75 Call 160.00 10/16 No 3.85 4.00 3.90 -0.10 -2.50% 7,109 2,547 0.44 0.32 8 54 None
AAPL Options Chain 325.80 Call 335.00 9/16 No 2.25 2.36 2.30 +0.70 +43.75% 7,094 1,477 0.22 0.38 9 65 None
INTC Options Chain 99.18 Call 120.00 9/18 No 0.18 0.20 0.20 -0.02 -9.10% 7,094 38,307 0.66 0.06 5 54 None
NVDA Options Chain 217.76 Call 240.00 10/16 No 2.00 2.04 2.04 -0.49 -19.37% 7,084 51,331 0.31 0.19 12 58 None
INTC Options Chain 99.18 Call 104.00 9/14 No 1.04 1.08 1.06 +0.16 +17.78% 7,065 189 0.41 0.39 5 54 None
IBRX Options Chain 7.70 Call 7.50 9/18 No 0.45 0.60 0.47 -0.02 -4.09% 7,049 8,260 0.65 0.74 5 34 None
AMR Options Chain 211.11 Call 210.00 2/19 No 31.70 32.30 32.20 -13.74 -29.91% 7,019 70 0.55 0.59 10 43 None
BEKE Options Chain 16.69 Call 18.00 10/16 No 0.30 0.65 0.40 0.00 0.00% 7,006 1,522 0.40 0.35 17 17 None
UNH Options Chain 387.75 Call 280.00 9/18 No 96.55 102.95 98.45 -13.24 -11.86% 7,006 1,225 1.92 1.00 10 58 None
NVDA Options Chain 217.76 Put 205.00 9/18 No 0.47 0.48 0.46 -0.38 -45.24% 6,997 20,038 0.35 -0.08 12 58 None
ASST Options Chain 26.90 Call 1.50 10/16 No 0.07 0.08 0.08 +0.02 +33.34% 6,942 405,110 7 29 None
F Options Chain 13.91 Call 14.00 9/18 No 0.23 0.25 0.23 -0.01 -4.17% 6,936 26,463 0.33 0.48 9 48 None
MARA Options Chain 11.44 Call 13.00 9/25 No 0.37 0.41 0.40 +0.08 +25.00% 6,935 3,643 0.82 0.33 4 40 None
ACVA Options Chain 10.38 Call 10.00 10/16 No 0.45 0.55 0.45 +0.28 +164.71% 6,920 4,579 0.12 0.91 7 39 None
SOFI Options Chain 17.18 Call 20.00 10/16 No 0.27 0.28 0.27 -0.02 -6.90% 6,905 27,082 0.49 0.19 10 46 None
ORCL Options Chain 159.26 Put 120.00 12/18 Yes 4.25 4.55 4.48 -0.87 -16.27% 6,881 12,298 0.55 -0.17 9 67 None
AAPL Options Chain 325.80 Call 332.50 9/18 No 4.35 4.50 4.40 +1.43 +48.15% 6,873 1,734 0.24 0.50 9 65 None
SN Options Chain 165.64 Call 165.00 9/18 No 2.00 2.70 2.70 -4.85 -64.24% 6,845 16 0.46 0.35 3 22 None
MU Options Chain 971.40 Call 975.00 9/14 No 12.00 12.30 12.11 -8.65 -41.67% 6,840 117 0.33 0.52 16 75 None
AMZN Options Chain 251.89 Put 272.50 9/14 No 15.15 16.05 15.69 % 6,770 0 0.43 -1.00 9 61 None
QCOM Options Chain 175.90 Call 190.00 9/18 No 1.65 1.78 1.72 +0.22 +14.67% 6,728 4,297 0.44 0.27 12 71 None
SPCX Options Chain 147.76 Call 146.00 9/18 No 7.25 7.35 7.35 +1.25 +20.50% 6,726 2,105 0.50 0.72 5 35 None
ORCL Options Chain 159.26 Call 160.00 10/02 Yes 3.75 3.90 3.60 -5.83 -61.83% 6,719 4,290 0.51 0.34 9 67 None
HOOD Options Chain 110.49 Call 118.00 9/18 No 1.63 1.69 1.63 -0.90 -35.58% 6,712 1,363 0.58 0.30 12 56 None
NVDA Options Chain 217.76 Call 220.00 10/02 No 5.75 5.90 5.85 -0.75 -11.37% 6,700 4,629 0.31 0.48 12 58 None
AAPL Options Chain 325.80 Put 320.00 9/25 No 1.79 1.94 1.91 -2.09 -52.25% 6,692 4,096 0.25 -0.21 9 65 None
ORCL Options Chain 159.26 Call 185.00 9/18 Yes 0.10 0.14 0.14 -2.23 -94.10% 6,675 9,795 0.72 0.02 9 67 None
TMC Options Chain 4.06 Call 7.00 1/15 No 0.25 0.30 0.26 -0.02 -7.15% 6,674 30,096 0.99 0.24 7 33 None
TSLA Options Chain 363.42 Put 155.00 9/18 No 0.00 0.01 0.01 -0.02 -66.67% 6,656 313 1.93 0.00 8 57 None
GOOGL Options Chain 331.20 Call 350.00 9/14 No 0.12 0.14 0.13 -0.07 -35.00% 6,640 1,539 0.22 0.04 11 65 None
AAPL Options Chain 325.80 Put 315.00 9/16 No 0.22 0.26 0.24 -0.74 -75.51% 6,628 622 0.29 -0.03 9 65 None
NVDA Options Chain 217.76 Call 230.00 10/16 No 4.25 4.30 4.28 -0.66 -13.36% 6,619 41,538 0.31 0.32 12 58 None
BMNR Options Chain 24.20 Call 29.50 10/30 No 1.43 1.87 1.56 +0.25 +19.09% 6,616 8,569 0.81 0.36 11 32 None
SKHY Options Chain 185.88 Call 190.00 9/18 No 6.00 6.15 6.06 -0.09 -1.47% 6,609 7,930 0.57 0.52 3 22 None
AAPL Options Chain 325.80 Call 342.50 9/18 No 1.10 1.21 1.14 +0.26 +29.55% 6,587 645 0.24 0.19 9 65 None
AAPL Options Chain 325.80 Call 327.50 9/14 No 5.00 5.90 5.25 +2.26 +75.59% 6,534 745 0.18 0.77 9 65 None
KO Options Chain 87.95 Call 91.00 9/18 No 0.05 0.07 0.06 -0.02 -25.00% 6,529 460 0.16 0.08 9 61 None
TSLA Options Chain 363.42 Put 150.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 6,527 4,240 2.00 0.00 8 57 None
NVDA Options Chain 217.76 Put 212.50 9/18 No 1.50 1.53 1.50 -0.66 -30.56% 6,509 13,392 0.31 -0.26 12 58 None
META Options Chain 641.21 Call 660.00 9/14 No 2.07 2.19 2.05 -1.54 -42.90% 6,494 340 0.27 0.23 13 74 None
MU Options Chain 971.40 Call 1,000.00 9/18 No 16.00 16.20 16.10 -7.90 -32.92% 6,471 8,501 0.48 0.37 16 75 None
SPCX Options Chain 147.76 Put 135.00 9/18 No 0.34 0.35 0.34 -0.51 -60.00% 6,454 23,596 0.56 -0.08 5 35 None
MSTR Options Chain 127.29 Put 105.00 9/18 No 0.12 0.20 0.13 -0.17 -56.67% 6,450 5,331 0.82 -0.02 4 53 None
AMD Options Chain 502.02 Call 530.00 9/18 No 7.90 8.25 8.00 +2.15 +36.76% 6,449 7,442 0.48 0.36 11 61 None
AMZN Options Chain 251.89 Call 275.00 9/18 No 0.21 0.24 0.24 +0.05 +26.32% 6,446 19,503 0.30 0.06 9 61 None
META Options Chain 641.21 Call 650.00 9/14 No 5.20 5.40 5.30 -1.42 -21.14% 6,444 1,364 0.26 0.46 13 74 None
SBET Options Chain 8.41 Call 11.00 10/16 No 0.32 0.37 0.30 +0.07 +30.44% 6,440 3,185 0.84 0.26 7 28 None
MARA Options Chain 11.44 Call 11.50 9/18 No 0.76 0.81 0.79 +0.22 +38.60% 6,420 4,177 0.80 0.66 4 40 None
AMZN Options Chain 251.89 Call 280.00 10/16 No 2.43 2.49 2.50 +0.47 +23.16% 6,418 20,979 0.29 0.19 9 61 None
UBER Options Chain 72.97 Call 75.00 9/18 No 0.30 0.33 0.31 -0.44 -58.67% 6,417 12,568 0.34 0.17 11 62 None
HPE Options Chain 55.20 Call 60.00 9/18 No 3.15 3.30 3.23 +2.76 +587.24% 6,413 11,412 0.62 0.67 8 52 None
AMZN Options Chain 251.89 Put 250.00 9/18 No 1.37 1.42 1.40 -2.15 -60.57% 6,405 19,271 0.28 -0.24 9 61 None
NVDA Options Chain 217.76 Call 230.00 10/09 No 3.20 3.35 3.30 -0.65 -16.46% 6,403 5,691 0.30 0.29 12 58 None
DELL Options Chain 504.85 Call 600.00 9/18 No 7.75 7.85 7.75 +6.94 +856.79% 6,403 8,831 0.62 0.27 11 53 None
GS Options Chain 1,019.45 Call 1,100.00 9/18 No 1.40 1.46 1.43 -0.50 -25.91% 6,401 7,348 0.32 0.07 11 67 None
NVDA Options Chain 217.76 Call 250.00 9/18 No 0.03 0.04 0.03 -0.03 -50.00% 6,366 91,585 0.40 0.00 12 58 None
TSLA Options Chain 363.42 Put 355.00 9/14 No 0.51 0.52 0.52 -1.46 -73.74% 6,365 2,100 0.27 -0.15 8 57 None
TSLA Options Chain 363.42 Call 375.00 9/18 No 4.00 4.05 4.03 -0.62 -13.34% 6,361 10,587 0.38 0.32 8 57 None
IREN Options Chain 43.41 Put 40.00 9/18 No 0.44 0.48 0.49 -0.21 -30.00% 6,359 12,398 0.75 -0.17 6 43 None
SMR Options Chain 10.14 Call 12.00 10/16 No 0.12 0.14 0.13 -0.39 -75.00% 6,345 3,492 0.85 0.12 3 17 None
F Options Chain 13.91 Put 13.00 12/18 Yes 0.61 0.66 0.62 -0.02 -3.13% 6,328 14,514 0.38 -0.32 9 48 None
IREN Options Chain 43.41 Call 45.00 9/18 No 1.26 1.35 1.31 -0.28 -17.61% 6,309 15,824 0.74 0.42 6 43 None
ORCL Options Chain 159.26 Call 162.50 9/18 Yes 1.13 1.20 1.11 -6.05 -84.50% 6,306 1,659 0.58 0.19 9 67 None
AAPL Options Chain 325.80 Put 310.00 10/16 No 2.50 2.63 2.55 -1.45 -36.25% 6,296 9,055 0.26 -0.17 9 65 None
BRR Options Chain 3.00 Call 4.00 11/20 No 0.15 0.25 0.20 +0.05 +33.34% 6,283 18,845 0.84 0.39 3 14 None
ORCL Options Chain 159.26 Call 190.00 9/18 Yes 0.10 0.12 0.10 -1.76 -94.63% 6,276 21,903 0.79 0.01 9 67 None
HPQ Options Chain 32.77 Put 31.00 10/16 No 0.53 0.68 0.64 -0.41 -39.05% 6,273 7,622 0.52 -0.18 10 46 None
MSTR Options Chain 127.29 Put 60.00 9/18 No 0.01 0.02 0.01 -0.01 -50.00% 6,259 13,530 1.97 0.00 4 53 None
MSTR Options Chain 127.29 Put 80.00 9/18 No 0.02 0.04 0.03 -0.03 -50.00% 6,253 24,744 1.38 0.00 4 53 None
NOK Options Chain 10.52 Put 10.50 9/18 No 0.10 0.11 0.10 -0.18 -64.29% 6,242 4,935 0.54 -0.22 12 47 None
AAL Options Chain 12.87 Put 11.00 10/16 No 0.09 0.12 0.09 -0.04 -30.77% 6,217 7,667 0.48 -0.12 6 31 None
GOOG Options Chain 328.94 Call 350.00 9/18 No 0.90 0.95 0.94 -0.03 -3.10% 6,213 16,200 0.28 0.14 11 65 None
DPRO Options Chain 5.52 Call 7.50 10/16 No 0.30 0.35 0.30 +0.03 +11.12% 6,212 96,351 1.23 0.28 8 31 None
HDB Options Chain 21.90 Call 25.00 9/18 No 0.25 0.30 0.25 +0.20 +400.00% 6,189 472 0.63 0.22 13 46 None
ORCL Options Chain 159.26 Call 152.50 9/18 Yes 3.55 3.60 3.56 -7.38 -67.46% 6,189 1,066 0.54 0.45 9 67 None
ORCL Options Chain 159.26 Put 150.00 12/18 Yes 15.95 16.35 16.30 -1.53 -8.59% 6,172 8,930 0.55 -0.43 9 67 None
AAPL Options Chain 325.80 Put 315.00 9/18 No 0.44 0.49 0.48 -0.97 -66.90% 6,157 8,003 0.28 -0.10 9 65 None
MU Options Chain 971.40 Put 980.00 9/14 No 14.35 14.90 14.50 -5.95 -29.10% 6,138 872 0.34 -0.55 16 75 None
NIO Options Chain 3.57 Call 5.00 1/15 No 0.16 0.17 0.16 0.00 0.00% 6,097 76,911 0.59 0.25 10 -11 None
MSTR Options Chain 127.29 Put 70.00 9/18 No 0.01 0.10 0.03 -0.01 -25.00% 6,081 10,066 1.64 0.00 4 53 None
AGI Options Chain 36.00 Call 45.00 12/18 Yes 1.10 1.35 1.25 -0.07 -5.31% 6,073 14,478 0.51 0.25 18 65 None
AAPL Options Chain 325.80 Call 345.00 10/16 No 5.15 5.25 5.19 +1.14 +28.15% 6,043 25,115 0.24 0.34 9 65 None
TSLA Options Chain 363.42 Call 385.00 9/18 No 1.85 1.89 1.89 -0.51 -21.25% 6,040 6,690 0.39 0.18 8 57 None
FCX Options Chain 71.29 Call 75.00 10/16 No 2.36 2.58 2.47 -0.24 -8.86% 6,017 13,147 0.45 0.38 9 58 None
GME Options Chain 21.21 Call 20.00 10/30 No 1.76 2.12 1.96 +0.47 +31.55% 5,979 135 0.37 0.69 10 41 None
SNAP Options Chain 5.52 Call 6.00 9/18 No 0.05 0.07 0.06 0.00 0.00% 5,966 38,278 0.55 0.26 8 31 None
MSTR Options Chain 127.29 Call 40.00 9/18 No 90.55 91.35 90.80 -2.08 -2.24% 5,965 22 4.51 1.00 4 53 None
MSTR Options Chain 127.29 Call 132.00 9/18 No 4.35 4.55 4.43 +0.08 +1.84% 5,870 3,294 0.67 0.49 4 53 None
AAL Options Chain 12.87 Call 13.50 9/18 No 0.16 0.17 0.16 +0.01 +6.67% 5,851 3,627 0.48 0.31 6 31 None
NVDA Options Chain 217.76 Put 217.50 9/16 No 2.52 2.54 2.55 -0.67 -20.81% 5,848 478 0.29 -0.45 12 58 None
PCG Options Chain 14.02 Call 14.00 9/18 No 0.20 0.31 0.25 -0.17 -40.48% 5,848 5,353 0.44 0.43 13 58 None
RIVN Options Chain 16.22 Call 17.00 9/18 No 0.16 0.18 0.17 -0.07 -29.17% 5,841 24,294 0.56 0.24 6 37 None
NKE Options Chain 36.62 Call 40.00 11/20 Yes 1.59 1.63 1.62 -0.04 -2.41% 5,828 9,445 0.41 0.38 11 51 None
UNH Options Chain 387.75 Call 360.00 9/18 No 17.20 20.55 17.66 -11.99 -40.44% 5,819 2,489 0.46 0.97 10 58 None
HOOD Options Chain 110.49 Call 121.00 10/09 No 4.15 4.40 4.20 -1.25 -22.94% 5,818 81 0.59 0.37 12 56 None
BMNR Options Chain 24.20 Call 30.00 9/18 No 0.12 0.13 0.13 +0.02 +18.19% 5,807 10,493 0.92 0.09 11 32 None
META Options Chain 641.21 Put 660.00 9/14 No 13.65 14.45 14.05 -6.23 -30.72% 5,805 107 0.27 -0.77 13 74 None
TNET Options Chain 66.21 Call 75.00 9/18 No 0.00 0.10 0.05 -0.05 -50.00% 5,805 517 0.52 0.11 13 49 None
AMD Options Chain 502.02 Call 515.00 9/14 No 6.55 7.05 6.80 +2.34 +52.47% 5,804 1,482 0.33 0.53 11 61 None
SYF Options Chain 75.44 Put 75.00 9/18 No 0.85 1.00 0.85 -0.50 -37.04% 5,795 1,727 0.34 -0.35 15 75 None
TSLA Options Chain 363.42 Put 350.00 9/18 No 2.11 2.15 2.14 -1.40 -39.55% 5,750 17,397 0.38 -0.20 8 57 None
ACVA Options Chain 10.38 Call 10.00 9/18 No 0.40 0.50 0.40 +0.35 +700.00% 5,716 3,619 0.29 0.98 7 39 None
TSLA Options Chain 363.42 Put 330.00 9/18 No 0.44 0.46 0.48 -0.39 -44.83% 5,707 10,259 0.45 -0.05 8 57 None
MSTR Options Chain 127.29 Call 134.00 9/18 No 3.55 3.75 3.63 -0.06 -1.63% 5,707 2,569 0.68 0.42 4 53 None
CZR Options Chain 29.65 Call 30.00 9/25 No 0.00 0.12 0.12 +0.04 +50.00% 5,705 6,370 0.10 0.35 7 39 None
NBIS Options Chain 226.51 Call 250.00 9/18 No 1.99 2.06 2.05 -2.10 -50.61% 5,692 8,091 0.76 0.17 3 22 None
BWA Options Chain 65.69 Put 65.00 9/18 No 0.45 0.85 0.58 -0.64 -52.46% 5,688 93 0.36 -0.30 13 60 None
CGON Options Chain 72.00 Call 75.00 10/16 No 4.30 5.10 4.75 -1.05 -18.11% 5,684 1,067 0.61 0.50 3 17 None
GME Options Chain 21.21 Call 21.50 9/18 No 0.39 0.40 0.40 +0.18 +81.82% 5,655 1,388 0.47 0.42 10 41 None
ON Options Chain 69.95 Call 85.00 10/16 No 2.02 2.36 2.25 +1.25 +125.00% 5,635 6,165 0.56 0.29 9 57 None
TSLA Options Chain 363.42 Put 357.50 9/14 No 0.82 0.84 0.82 -1.88 -69.63% 5,617 461 0.27 -0.20 8 57 None
NVDA Options Chain 217.76 Call 230.00 9/25 No 1.30 1.33 1.33 -0.54 -28.88% 5,613 16,143 0.29 0.20 12 58 None
UNH Options Chain 387.75 Call 310.00 9/18 No 67.60 71.75 68.06 -12.99 -16.03% 5,612 963 1.31 1.00 10 58 None
NVDA Options Chain 217.76 Put 180.00 9/18 No 0.09 0.10 0.09 -0.06 -40.00% 5,606 70,976 0.65 0.00 12 58 None
CIFR Options Chain 15.96 Call 26.00 10/16 No 0.23 0.33 0.29 +0.08 +38.10% 5,594 11,743 1.03 0.11 5 39 None
BB Options Chain 7.54 Call 9.00 9/18 No 0.02 0.03 0.02 0.00 0.00% 5,581 8,899 0.80 0.01 15 39 None
AMZN Options Chain 251.89 Call 262.50 9/14 No 0.23 0.26 0.25 +0.05 +25.00% 5,575 618 0.20 0.11 9 61 None
MRNA Options Chain 135.49 Call 165.00 9/18 No 0.68 0.69 0.68 +0.17 +33.34% 5,570 11,566 0.73 0.11 10 45 None
IREN Options Chain 43.41 Call 50.00 9/18 No 0.29 0.30 0.29 -0.19 -39.59% 5,551 25,317 0.80 0.13 6 43 None
OKLO Options Chain 39.85 Call 45.00 10/16 No 0.92 0.94 0.95 -1.21 -56.02% 5,549 55,971 0.76 0.22 3 20 None
TSLA Options Chain 363.42 Call 370.00 9/16 No 4.10 4.20 4.11 -0.69 -14.38% 5,525 1,836 0.35 0.39 8 57 None
AAPL Options Chain 325.80 Call 355.00 9/18 No 0.18 0.20 0.20 +0.03 +17.65% 5,525 8,855 0.27 0.04 9 65 None
SHOE Options Chain 12.17 Put 17.50 10/16 Yes 4.30 5.30 5.10 % 5,504 0 1.18 -0.96 16 52 None
MPT Options Chain 3.71 Put 3.50 9/18 No 0.02 0.03 0.02 -0.02 -50.00% 5,496 11,512 0.39 -0.24 3 15 None
BMNR Options Chain 24.20 Call 27.00 9/18 No 0.44 0.50 0.48 +0.13 +37.15% 5,491 3,665 0.82 0.27 11 32 None
RUN Options Chain 8.64 Call 11.00 10/16 No 0.12 0.18 0.15 -0.07 -31.82% 5,482 21,830 0.72 0.17 14 54 None
NVDA Options Chain 217.76 Put 195.00 9/14 No 0.03 0.04 0.03 -0.05 -62.50% 5,476 954 0.54 0.00 12 58 None
RGTI Options Chain 15.18 Call 17.00 9/18 No 0.12 0.13 0.13 -0.03 -18.75% 5,463 7,492 0.74 0.15 3 18 None
OXY Options Chain 61.25 Call 65.00 10/16 No 1.12 1.27 1.25 0.00 0.00% 5,458 14,102 0.33 0.31 12 70 None
AAPL Options Chain 325.80 Call 330.00 10/16 No 11.65 12.00 11.80 +2.35 +24.87% 5,446 15,785 0.24 0.57 9 65 None
GOOG Options Chain 328.94 Call 340.00 9/18 No 3.00 3.15 3.13 +0.69 +28.28% 5,438 4,313 0.27 0.37 11 65 None
AAPL Options Chain 325.80 Put 325.00 9/16 No 0.93 1.06 1.06 -2.64 -71.36% 5,437 1,130 0.23 -0.20 9 65 None
PLTR Options Chain 166.00 Put 165.00 9/18 No 2.90 2.94 2.90 -1.35 -31.77% 5,421 8,726 0.43 -0.40 11 51 None
BTDR Options Chain 11.48 Put 9.00 10/16 No 0.20 0.30 0.25 -0.05 -16.67% 5,420 6,806 0.93 -0.12 8 28 None
NVDA Options Chain 217.76 Call 217.50 9/18 No 4.05 4.10 4.13 -0.85 -17.07% 5,416 4,481 0.30 0.55 12 58 None
ORCL Options Chain 159.26 Call 160.00 10/16 Yes 5.50 5.60 5.60 -5.28 -48.53% 5,393 7,247 0.50 0.37 9 67 None
BW Options Chain 7.17 Call 10.00 11/20 Yes 0.75 0.80 0.80 +0.30 +60.00% 5,387 873 1.06 0.37 8 32 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
AAPL Options Chain 325.80 Call 350.00 9/14 No 0.02 0.03 0.02 -0.02 -50.00% 5,375 1,760 0.24 0.00 9 65 None
AAPL Options Chain 325.80 Call 325.00 9/18 No 9.00 9.60 9.23 +2.98 +47.68% 5,374 23,064 0.25 0.73 9 65 None
QCOM Options Chain 175.90 Call 185.00 9/18 No 3.05 3.25 3.20 +0.66 +25.99% 5,372 3,069 0.43 0.42 12 71 None
FRVO Options Chain 15.88 Call 17.50 9/18 No 0.30 0.35 0.32 -0.04 -11.12% 5,368 8,399 1.12 0.18 3 18 None
RIVN Options Chain 16.22 Call 16.00 9/18 No 0.48 0.51 0.49 -0.10 -16.95% 5,367 24,076 0.53 0.53 6 37 None
MSTR Options Chain 127.29 Call 144.00 9/18 No 1.23 1.34 1.30 -0.18 -12.17% 5,366 245 0.73 0.19 4 53 None
MRNA Options Chain 135.49 Call 157.50 9/18 No 1.34 1.50 1.45 +0.56 +62.93% 5,358 237 0.69 0.19 10 45 None
BMNR Options Chain 24.20 Call 28.00 9/18 No 0.28 0.30 0.28 +0.05 +21.74% 5,358 8,664 0.84 0.19 11 32 None
BWA Options Chain 65.69 Put 62.50 9/18 No 0.05 0.45 0.18 -0.22 -55.00% 5,355 5,380 0.40 -0.12 13 60 None
HDB Options Chain 21.90 Call 25.00 10/16 Yes 0.45 0.65 0.50 +0.35 +233.34% 5,352 5,890 0.41 0.29 13 46 None
MSFT Options Chain 490.19 Call 535.00 9/25 No 0.43 0.53 0.48 -0.09 -15.79% 5,351 1,349 0.23 0.05 14 72 None
NVO Options Chain 44.09 Call 45.00 1/15 No 3.15 3.25 3.20 -0.55 -14.67% 5,335 8,801 0.37 0.48 11 48 None
SPCX Options Chain 147.76 Call 155.00 9/25 No 4.30 4.40 4.37 +0.56 +14.70% 5,331 3,451 0.50 0.43 5 35 None
ACMR Options Chain 72.40 Call 75.00 9/18 No 0.40 2.50 2.00 -1.28 -39.03% 5,292 110 0.64 0.36 17 53 None
AAPL Options Chain 325.80 Put 330.00 9/16 No 2.40 2.50 2.45 -4.37 -64.08% 5,292 72 0.22 -0.39 9 65 None
CIFR Options Chain 15.96 Put 12.00 10/16 No 0.10 0.36 0.25 -0.13 -34.22% 5,286 1,118 0.92 -0.09 5 39 None
SPCX Options Chain 147.76 Put 120.00 9/18 No 0.06 0.08 0.06 -0.06 -50.00% 5,278 21,981 0.76 -0.01 5 35 None
MARA Options Chain 11.44 Put 11.00 9/18 No 0.12 0.17 0.17 -0.20 -54.06% 5,276 13,617 0.81 -0.21 4 40 None
F Options Chain 13.91 Call 14.50 9/18 No 0.06 0.08 0.08 0.00 0.00% 5,275 7,944 0.33 0.21 9 48 None
EOSE Options Chain 3.95 Call 4.50 9/18 No 0.06 0.07 0.06 -0.05 -45.46% 5,265 10,855 1.04 0.17 7 32 None
NVDA Options Chain 217.76 Put 185.00 9/16 No 0.06 0.07 0.07 -0.05 -41.67% 5,263 179 0.64 0.00 12 58 None
RBLX Options Chain 44.76 Call 50.00 9/25 No 0.59 0.68 0.61 -0.06 -8.96% 5,261 5,281 0.57 0.21 3 44 None
ACMR Options Chain 72.40 Call 77.00 9/18 No 0.50 1.75 1.02 -0.98 -49.00% 5,254 7 0.70 0.26 17 53 None
HTZ Options Chain 2.06 Call 2.50 9/18 No 0.01 0.02 0.02 0.00 0.00% 5,251 19,828 1.09 0.07 9 23 None
OPEN Options Chain 2.81 Call 2.50 9/18 No 0.30 0.34 0.30 -0.02 -6.25% 5,226 196 0.71 0.90 6 31 None
META Options Chain 641.21 Call 660.00 9/25 No 12.90 13.70 13.25 -0.93 -6.56% 5,222 1,146 0.36 0.41 13 74 None
CVNA Options Chain 70.47 Call 72.00 9/18 No 0.97 1.14 1.05 -0.61 -36.75% 5,221 6,182 0.55 0.32 8 50 None
NVDA Options Chain 217.76 Call 225.00 9/25 No 2.47 2.53 2.50 -0.75 -23.08% 5,211 11,953 0.29 0.32 12 58 None
NVDA Options Chain 217.76 Put 185.00 9/18 No 0.11 0.13 0.12 -0.07 -36.85% 5,206 42,769 0.58 0.00 12 58 None
LCID Options Chain 4.23 Call 8.00 10/16 No 0.01 0.04 0.03 -0.01 -25.00% 5,205 471 1.14 0.02 7 26 None
DOW Options Chain 29.89 Put 27.50 9/18 No 0.12 0.22 0.17 +0.06 +54.55% 5,200 19,452 0.44 -0.17 8 54 None
ORCL Options Chain 159.26 Call 175.00 10/16 Yes 2.34 2.45 2.39 -4.05 -62.89% 5,198 10,378 0.51 0.20 9 67 None
NVDA Options Chain 217.76 Put 202.50 9/18 No 0.34 0.36 0.35 -0.26 -42.63% 5,196 5,636 0.37 -0.05 12 58 None
META Options Chain 641.21 Call 655.00 9/14 No 3.30 3.55 3.45 -1.50 -30.31% 5,193 1,291 0.26 0.34 13 74 None
ORCL Options Chain 159.26 Call 175.00 9/25 Yes 0.70 0.80 0.76 -3.86 -83.55% 5,191 1,434 0.57 0.10 9 67 None
TSLA Options Chain 363.42 Call 385.00 9/14 No 0.12 0.13 0.13 -0.37 -74.00% 5,188 2,304 0.31 0.04 8 57 None
AAPL Options Chain 325.80 Call 337.50 9/16 No 1.38 1.58 1.50 +0.34 +29.31% 5,187 374 0.23 0.28 9 65 None
GME Options Chain 21.21 Call 21.00 12/18 No 2.11 2.34 2.00 +0.17 +9.29% 5,182 1,178 0.46 0.58 10 41 None
MARA Options Chain 11.44 Put 10.00 9/18 No 0.03 0.04 0.04 -0.07 -63.64% 5,175 58,336 0.85 -0.06 4 40 None
GOOGL Options Chain 331.20 Call 400.00 9/18 No 0.05 0.07 0.06 -0.07 -53.85% 5,172 62,818 0.48 0.00 11 65 None
BULL Options Chain 9.27 Call 10.50 9/18 No 0.03 0.04 0.03 -0.02 -40.00% 5,167 4,480 0.68 0.06 3 16 None
TSLA Options Chain 363.42 Call 370.00 9/25 No 8.95 9.10 9.05 -0.10 -1.10% 5,161 2,680 0.38 0.46 8 57 None