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 213.90 Call 220.00 9/18 No 1.27 1.28 1.28 +0.80 +166.67% 148,691 77,947 0.36 0.41 17 64 None
TSLA Options Chain 358.08 Call 370.00 9/18 No 2.65 2.66 2.67 +1.27 +90.72% 106,901 21,868 0.48 0.45 8 57 None
TSLA Options Chain 358.08 Call 375.00 9/18 No 1.30 1.31 1.31 +0.56 +74.67% 104,752 14,782 0.48 0.27 8 57 None
TSLA Options Chain 358.08 Call 380.00 9/18 No 0.58 0.59 0.59 +0.22 +59.46% 75,359 22,079 0.49 0.14 8 57 None
SPCX Options Chain 150.88 Call 160.00 9/18 No 0.39 0.40 0.38 -0.07 -15.56% 69,321 62,209 0.64 0.16 5 35 None
AAPL Options Chain 332.41 Call 335.00 9/18 No 1.73 1.75 1.73 -0.09 -4.95% 68,230 25,647 0.28 0.34 8 61 None
SPCX Options Chain 150.88 Call 155.00 9/18 No 1.68 1.70 1.70 +0.33 +24.09% 66,993 48,632 0.63 0.44 5 35 None
INTC Options Chain 102.70 Call 110.00 9/18 No 2.35 2.41 2.38 +2.18 +1,090.00% 66,580 62,383 0.74 0.57 5 54 None
NVDA Options Chain 213.90 Call 225.00 9/18 No 0.20 0.21 0.21 +0.09 +75.00% 65,264 87,269 0.36 0.10 17 64 None
TSLA Options Chain 358.08 Put 360.00 9/18 No 1.59 1.62 1.60 -4.30 -72.89% 60,138 12,913 0.49 -0.20 8 57 None
TSLA Options Chain 358.08 Put 365.00 9/18 No 3.25 3.35 3.30 -5.87 -64.02% 59,385 3,384 0.48 -0.36 8 57 None
TSLA Options Chain 358.08 Call 372.50 9/18 No 1.88 1.90 1.90 +0.87 +84.47% 59,038 8,988 0.48 0.36 8 57 None
TSLA Options Chain 358.08 Put 370.00 9/18 No 5.95 6.10 6.05 -6.95 -53.47% 56,942 4,540 0.48 -0.55 8 57 None
NU Options Chain 13.81 Call 18.00 10/16 No 0.02 0.03 0.03 0.00 0.00% 50,581 55,459 0.48 0.04 13 57 None
NU Options Chain 13.81 Put 12.00 10/16 No 0.11 0.13 0.11 -0.06 -35.30% 50,041 69,129 0.49 -0.14 13 57 None
NVDA Options Chain 213.90 Call 222.50 9/18 No 0.53 0.54 0.53 +0.30 +130.44% 47,593 64,758 0.36 0.23 17 64 None
TSLA Options Chain 358.08 Call 377.50 9/18 No 0.88 0.90 0.89 +0.36 +67.93% 46,429 8,610 0.49 0.20 8 57 None
NVDA Options Chain 213.90 Put 217.50 9/18 No 1.11 1.12 1.12 -3.53 -75.92% 45,110 8,662 0.36 -0.37 17 64 None
AAPL Options Chain 332.41 Put 330.00 9/18 No 0.67 0.68 0.66 -1.13 -63.13% 43,894 15,590 0.29 -0.32 8 61 None
TSLA Options Chain 358.08 Call 365.00 9/18 No 4.85 4.95 4.90 +2.38 +94.45% 43,885 8,494 0.48 0.64 8 57 None
TSLA Options Chain 358.08 Put 362.50 9/18 No 2.32 2.34 2.32 -5.13 -68.86% 41,040 2,717 0.48 -0.27 8 57 None
AAPL Options Chain 332.41 Call 337.50 9/18 No 0.83 0.85 0.85 -0.16 -15.85% 40,302 11,480 0.28 0.18 8 61 None
TSLA Options Chain 358.08 Call 367.50 9/18 No 3.65 3.70 3.68 +1.76 +91.67% 39,000 9,289 0.48 0.55 8 57 None
INTC Options Chain 102.70 Call 112.00 9/18 No 1.41 1.44 1.41 +1.29 +1,075.00% 38,471 2,468 0.76 0.41 5 54 None
NVDA Options Chain 213.90 Call 220.00 9/25 No 3.50 3.55 3.54 +1.46 +70.20% 37,516 41,145 0.31 0.47 17 64 None
MU Options Chain 934.50 Call 1,000.00 9/18 No 3.55 3.65 3.61 +2.61 +261.00% 37,208 13,350 0.56 0.25 16 75 None
AAPL Options Chain 332.41 Call 340.00 9/18 No 0.35 0.36 0.36 -0.18 -33.34% 36,712 37,394 0.29 0.09 8 61 None
XP Options Chain 19.76 Call 25.00 11/20 No 0.60 0.75 0.70 +0.15 +27.28% 36,058 122,118 0.61 0.23 13 48 None
AMD Options Chain 512.50 Call 550.00 9/18 No 5.25 5.40 5.35 +4.67 +686.77% 35,993 8,016 0.61 0.36 11 61 None
NVDA Options Chain 213.90 Call 217.50 9/18 No 2.62 2.64 2.62 +1.62 +162.00% 35,731 16,497 0.36 0.63 17 64 None
XP Options Chain 19.76 Call 24.00 11/20 No 0.85 0.90 0.88 +0.18 +25.72% 35,158 125,156 0.61 0.28 13 48 None
TSLA Options Chain 358.08 Put 367.50 9/18 No 4.50 4.60 4.53 -6.59 -59.27% 34,842 1,120 0.48 -0.45 8 57 None
GOOGL Options Chain 344.60 Call 350.00 9/18 No 0.95 0.97 0.95 -0.09 -8.66% 34,376 20,329 0.35 0.25 11 65 None
AMZN Options Chain 247.81 Call 255.00 9/18 No 0.84 0.87 0.87 +0.60 +222.23% 34,251 20,863 0.35 0.24 12 69 None
AAPL Options Chain 332.41 Put 327.50 9/18 No 0.33 0.34 0.32 -0.78 -70.91% 32,237 5,429 0.30 -0.21 8 61 None
SPCX Options Chain 150.88 Call 157.50 9/18 No 0.84 0.85 0.84 +0.03 +3.71% 31,495 27,805 0.63 0.28 5 35 None
AAPL Options Chain 332.41 Call 332.50 9/18 No 3.10 3.20 3.20 +0.30 +10.35% 31,130 6,008 0.28 0.53 8 61 None
GPRO Options Chain 1.27 Put 1.50 9/18 No 0.15 0.20 0.18 -0.05 -21.74% 28,924 68,718 2.08 -0.94 8 17 None
TSLA Options Chain 358.08 Call 382.50 9/18 No 0.39 0.40 0.40 +0.14 +53.85% 28,835 12,935 0.49 0.10 8 57 None
SMCI Options Chain 36.85 Call 36.00 9/18 No 4.35 4.60 4.50 +3.16 +235.83% 27,958 29,115 1.50 0.98 18 57 None
NVDA Options Chain 213.90 Call 215.00 9/18 No 4.50 4.55 4.52 +2.62 +137.90% 27,854 44,895 0.38 0.80 17 64 None
JBLU Options Chain 4.30 Call 5.00 10/02 No 0.08 0.09 0.09 +0.04 +80.00% 27,585 1,637 0.67 0.24 9 24 None
INTC Options Chain 102.70 Put 108.00 9/18 No 0.72 0.74 0.73 -7.77 -91.42% 27,138 85 0.77 -0.27 5 54 None
TSLA Options Chain 358.08 Call 390.00 9/18 No 0.11 0.12 0.11 -0.01 -8.34% 26,843 19,399 0.52 0.03 8 57 None
AAPL Options Chain 332.41 Put 325.00 9/18 No 0.18 0.19 0.19 -0.46 -70.77% 26,604 18,076 0.32 -0.14 8 61 None
INTC Options Chain 102.70 Call 115.00 10/02 No 4.30 4.40 4.30 +2.82 +190.55% 24,487 22,214 0.66 0.42 5 54 None
TSLA Options Chain 358.08 Call 385.00 9/18 No 0.25 0.26 0.25 +0.06 +31.58% 24,478 14,961 0.50 0.07 8 57 None
SPCX Options Chain 150.88 Put 150.00 9/18 No 0.76 0.78 0.78 -1.70 -68.55% 22,262 49,035 0.65 -0.23 5 35 None
META Options Chain 678.68 Call 700.00 9/18 No 0.69 0.73 0.71 -0.94 -56.97% 22,218 11,711 0.44 0.12 12 74 None
AAPL Options Chain 332.41 Put 332.50 9/18 No 1.33 1.35 1.34 -1.51 -52.99% 22,215 4,228 0.28 -0.47 8 61 None
AS Options Chain 27.13 Put 22.50 10/16 No 0.15 0.25 0.10 -0.03 -23.08% 22,000 5 0.48 -0.10 3 19 None
INTC Options Chain 102.70 Call 115.00 9/18 No 0.59 0.60 0.59 +0.53 +883.34% 21,669 20,931 0.80 0.21 5 54 None
AMZN Options Chain 247.81 Call 252.50 9/18 No 1.76 1.80 1.79 +1.23 +219.65% 21,549 6,486 0.35 0.41 12 69 None
TSLA Options Chain 358.08 Put 355.00 9/18 No 0.71 0.73 0.70 -2.80 -80.00% 21,470 7,187 0.52 -0.09 8 57 None
MU Options Chain 934.50 Call 980.00 9/18 No 9.60 9.75 9.71 +7.62 +364.60% 21,427 3,073 0.55 0.48 16 75 None
SPCX Options Chain 150.88 Put 147.00 9/18 No 0.35 0.36 0.36 -1.08 -75.00% 20,883 1,727 0.71 -0.11 5 35 None
NVDA Options Chain 213.90 Put 215.00 9/18 No 0.50 0.51 0.50 -2.45 -83.06% 20,691 26,310 0.38 -0.20 17 64 None
MSFT Options Chain 492.52 Call 500.00 9/18 No 1.37 1.47 1.41 +0.27 +23.69% 20,602 16,931 0.27 0.35 11 66 None
ONON Options Chain 27.15 Put 26.00 9/25 No 0.62 0.67 0.72 +0.29 +67.45% 20,162 20,942 0.60 -0.31 14 57 None
NVDA Options Chain 213.90 Call 230.00 9/18 No 0.03 0.04 0.04 0.00 0.00% 20,082 96,088 0.40 0.01 17 64 None
CMG Options Chain 33.68 Put 27.50 11/20 Yes 0.30 0.41 0.35 % 20,017 0 0.45 -0.11 10 54 None
ONON Options Chain 27.15 Put 22.50 11/20 No 0.65 0.71 0.67 +0.06 +9.84% 20,004 40 0.57 -0.17 14 57 None
AAL Options Chain 12.70 Call 14.00 9/25 No 0.07 0.10 0.07 +0.02 +40.00% 19,446 6,024 0.50 0.16 6 31 None
INTC Options Chain 102.70 Put 105.00 9/18 No 0.24 0.25 0.25 -4.60 -94.85% 19,305 10,465 0.81 -0.12 5 54 None
INTC Options Chain 102.70 Put 110.00 9/18 No 1.39 1.41 1.40 -7.91 -84.97% 19,229 17,342 0.77 -0.43 5 54 None
INTC Options Chain 102.70 Put 109.00 9/18 No 1.02 1.03 1.02 -8.42 -89.20% 19,177 173 0.77 -0.34 5 54 None
SPCX Options Chain 150.88 Put 152.50 9/18 No 1.48 1.51 1.50 -2.30 -60.53% 19,146 4,488 0.63 -0.38 5 35 None
PLTR Options Chain 174.34 Call 180.00 9/18 No 0.85 0.88 0.88 -0.13 -12.88% 19,102 33,091 0.60 0.25 12 52 None
NOK Options Chain 10.29 Call 11.00 9/25 No 0.19 0.20 0.19 +0.06 +46.16% 19,023 18,136 0.59 0.35 12 47 None
ASST Options Chain 27.41 Call 28.00 9/18 No 0.95 1.16 1.05 +0.68 +183.79% 18,878 28,408 0.92 0.65 7 29 None
ASST Options Chain 27.41 Call 29.00 9/25 No 1.07 1.28 1.15 +0.55 +91.67% 18,596 311 0.75 0.47 7 29 None
AMD Options Chain 512.50 Call 555.00 9/18 No 3.50 3.65 3.57 +3.12 +693.34% 18,481 1,102 0.61 0.27 11 61 None
AMD Options Chain 512.50 Call 540.00 9/18 No 10.45 10.60 10.45 +8.88 +565.61% 18,409 6,527 0.62 0.57 11 61 None
WULF Options Chain 14.51 Put 13.00 10/16 No 0.28 0.32 0.29 -0.26 -47.28% 18,241 16,518 0.86 -0.13 2 37 None
SPCX Options Chain 150.88 Call 152.50 9/18 No 2.99 3.00 3.00 +0.79 +35.75% 17,557 25,423 0.63 0.62 5 35 None
TSLA Options Chain 358.08 Put 357.50 9/18 No 1.07 1.09 1.04 -3.53 -77.25% 17,463 4,090 0.50 -0.14 8 57 None
GOOGL Options Chain 344.60 Call 347.50 9/18 No 1.63 1.70 1.65 -0.05 -2.95% 17,440 2,757 0.35 0.37 11 65 None
SMCI Options Chain 36.85 Call 40.00 9/18 No 1.06 1.08 1.05 +0.94 +854.55% 17,189 34,948 0.91 0.68 18 57 None
INTC Options Chain 102.70 Call 108.00 9/18 No 3.65 3.75 3.70 +3.33 +900.00% 17,070 10,924 0.74 0.73 5 54 None
META Options Chain 678.68 Call 680.00 9/18 No 5.45 5.65 5.63 -0.48 -7.86% 17,027 9,165 0.43 0.48 12 74 None
NOK Options Chain 10.29 Call 12.00 10/16 No 0.26 0.27 0.26 +0.05 +23.81% 16,991 57,306 0.61 0.26 12 47 None
AMZN Options Chain 247.81 Call 250.00 9/18 No 3.15 3.35 3.25 +2.20 +209.53% 16,916 22,417 0.34 0.61 12 69 None
INTC Options Chain 102.70 Call 107.00 9/18 No 4.40 4.55 4.33 +3.83 +766.00% 16,808 3,452 0.74 0.80 5 54 None
TSLA Options Chain 358.08 Put 350.00 9/18 No 0.33 0.34 0.33 -1.56 -82.54% 16,738 18,085 0.55 -0.04 8 57 None
INTC Options Chain 102.70 Call 109.00 9/18 No 2.96 3.05 3.00 +2.74 +1,053.85% 16,520 9,581 0.73 0.66 5 54 None
INTC Options Chain 102.70 Call 111.00 9/18 No 1.84 1.87 1.87 +1.71 +1,068.75% 16,287 1,298 0.75 0.49 5 54 None
SPCX Options Chain 150.88 Put 155.00 9/18 No 2.67 2.69 2.69 -2.76 -50.65% 16,151 2,714 0.62 -0.56 5 35 None
INTC Options Chain 102.70 Put 106.00 9/18 No 0.35 0.36 0.35 -6.06 -94.54% 15,996 67 0.79 -0.15 5 54 None
MARA Options Chain 11.04 Call 11.50 9/18 No 0.41 0.43 0.41 +0.26 +173.34% 15,911 16,853 1.06 0.56 4 40 None
GOOGL Options Chain 344.60 Call 345.00 9/18 No 2.66 2.78 2.70 +0.15 +5.89% 15,843 12,984 0.34 0.52 11 65 None
SNAP Options Chain 5.72 Call 6.00 9/18 No 0.09 0.10 0.09 +0.02 +28.58% 15,670 41,132 0.86 0.45 8 31 None
NVDA Options Chain 213.90 Call 225.00 9/25 No 1.63 1.66 1.66 +0.71 +74.74% 15,593 23,112 0.30 0.29 17 64 None
NVDA Options Chain 213.90 Call 220.00 9/21 No 1.99 2.01 2.00 +1.10 +122.23% 15,194 4,161 0.27 0.44 17 64 None
CRWV Options Chain 86.59 Call 85.00 10/16 No 4.95 5.15 5.10 -1.50 -22.73% 15,191 3,879 0.75 0.45 3 21 None
NFLX Options Chain 76.41 Put 75.00 9/18 No 0.24 0.26 0.26 -0.03 -10.35% 15,076 14,733 0.34 -0.31 9 63 None
AMZN Options Chain 247.81 Put 250.00 9/18 No 0.93 0.98 0.96 -3.96 -80.49% 14,896 16,890 0.34 -0.39 12 69 None
INTC Options Chain 102.70 Call 105.00 9/18 No 6.15 6.30 6.15 +5.30 +623.53% 14,771 27,343 0.74 0.88 5 54 None
NBIS Options Chain 223.58 Call 220.00 9/18 No 2.93 3.05 2.93 +0.80 +37.56% 14,685 3,054 0.95 0.28 3 22 None
AAL Options Chain 12.70 Call 13.50 9/18 No 0.02 0.04 0.02 -0.01 -33.34% 14,528 9,191 0.66 0.13 6 31 None
INTC Options Chain 102.70 Put 107.00 9/18 No 0.50 0.52 0.51 -7.09 -93.29% 14,466 124 0.78 -0.20 5 54 None
PLTR Options Chain 174.34 Call 177.50 9/18 No 1.65 1.72 1.65 -0.04 -2.37% 14,439 14,240 0.59 0.39 12 52 None
NVDA Options Chain 213.90 Call 230.00 9/25 No 0.69 0.70 0.69 +0.27 +64.29% 14,308 18,916 0.30 0.15 17 64 None
GPRO Options Chain 1.27 Call 1.50 10/16 No 0.05 0.10 0.09 -0.01 -10.00% 14,201 36,160 0.92 0.36 8 17 None
META Options Chain 678.68 Call 690.00 9/18 No 2.15 2.20 2.18 -1.18 -35.12% 14,177 7,041 0.43 0.26 12 74 None
IREN Options Chain 43.85 Call 45.00 9/18 No 0.35 0.36 0.35 -0.04 -10.26% 14,046 17,413 0.97 0.28 6 43 None
CRWV Options Chain 86.59 Put 47.50 11/20 No 0.63 0.68 0.69 +0.05 +7.82% 14,022 300 0.86 -0.05 3 21 None
NVDA Options Chain 213.90 Put 210.00 9/18 No 0.13 0.14 0.14 -0.92 -86.80% 14,010 55,815 0.46 -0.04 17 64 None
INTC Options Chain 102.70 Call 115.00 9/25 No 2.81 2.86 2.83 +2.19 +342.19% 13,910 4,548 0.67 0.38 5 54 None
TSLA Options Chain 358.08 Put 372.50 9/18 No 7.70 7.80 7.60 -7.05 -48.13% 13,869 509 0.48 -0.64 8 57 None
TSLA Options Chain 358.08 Call 400.00 9/18 No 0.03 0.04 0.04 -0.01 -20.00% 13,690 24,020 0.61 0.00 8 57 None
NVDA Options Chain 213.90 Call 227.50 9/18 No 0.08 0.09 0.09 +0.02 +28.58% 13,628 25,021 0.37 0.04 17 64 None
CRWV Options Chain 86.59 Call 80.00 9/18 No 1.75 1.81 1.80 -2.35 -56.63% 13,545 11,310 0.85 0.55 3 21 None
SPCX Options Chain 150.88 Call 150.00 9/18 No 4.75 4.80 4.65 +1.20 +34.79% 13,422 50,920 0.65 0.77 5 35 None
SPCX Options Chain 150.88 Put 140.00 9/25 No 0.76 0.78 0.76 -0.80 -51.29% 13,388 15,193 0.56 -0.13 5 35 None
NFLX Options Chain 76.41 Put 76.00 9/18 No 0.65 0.70 0.67 +0.05 +8.07% 13,380 9,119 0.34 -0.58 9 63 None
GME Options Chain 21.98 Call 22.00 9/18 No 0.38 0.41 0.40 +0.06 +17.65% 13,223 23,876 0.53 0.57 15 51 None
MU Options Chain 934.50 Put 980.00 9/18 No 13.90 14.20 14.25 -41.10 -74.26% 13,067 1,076 0.55 -0.52 16 75 None
GOOG Options Chain 339.36 Call 350.00 9/18 No 0.35 0.37 0.36 -0.11 -23.41% 12,921 17,051 0.36 0.12 15 73 None
INTC Options Chain 102.70 Call 106.00 9/18 No 5.30 5.40 5.34 +4.68 +709.10% 12,886 4,975 0.72 0.85 5 54 None
NVDA Options Chain 213.90 Put 220.00 9/18 No 2.25 2.26 2.25 -4.22 -65.23% 12,854 23,002 0.36 -0.59 17 64 None
BAC Options Chain 57.90 Call 58.00 9/18 No 0.54 0.58 0.55 0.00 0.00% 12,825 5,317 0.32 0.52 13 74 None
INTC Options Chain 102.70 Call 120.00 9/18 No 0.14 0.15 0.14 +0.11 +366.67% 12,548 36,592 0.89 0.06 5 54 None
MARA Options Chain 11.04 Call 12.00 9/18 No 0.16 0.17 0.17 +0.11 +183.34% 12,503 83,594 1.06 0.29 4 40 None
NVDA Options Chain 213.90 Call 222.50 9/25 No 2.44 2.47 2.45 +1.01 +70.14% 12,465 3,754 0.30 0.38 17 64 None
ORCL Options Chain 144.57 Call 155.00 9/18 No 0.71 0.76 0.74 +0.56 +311.12% 12,335 25,587 0.67 0.15 12 67 None
INTC Options Chain 102.70 Call 110.00 9/25 No 4.85 4.95 4.91 +3.61 +277.70% 12,215 6,815 0.66 0.55 5 54 None
TSLA Options Chain 358.08 Call 360.00 9/18 No 8.15 8.30 8.25 +3.95 +91.86% 11,903 11,530 0.49 0.80 8 57 None
MU Options Chain 934.50 Call 1,000.00 10/02 Yes 40.50 41.75 42.00 +17.23 +69.56% 11,876 3,267 0.66 0.47 16 75 None
NBIS Options Chain 223.58 Call 225.00 9/18 No 1.48 1.65 1.58 +0.31 +24.41% 11,707 2,074 0.97 0.17 3 22 None
SPCX Options Chain 150.88 Call 165.00 9/18 No 0.08 0.09 0.08 -0.07 -46.67% 11,651 35,235 0.68 0.04 5 35 None
GME Options Chain 21.98 Call 23.00 9/18 No 0.11 0.12 0.10 -0.02 -16.67% 11,605 15,987 0.74 0.19 15 51 None
SHOP Options Chain 129.96 Put 105.00 10/30 No 1.01 1.30 1.29 +0.08 +6.62% 11,601 10 0.51 -0.12 11 58 None
GME Options Chain 21.98 Call 25.00 9/18 No 0.03 0.04 0.03 -0.01 -25.00% 11,545 20,959 1.27 0.01 15 51 None
SOFI Options Chain 16.84 Call 17.00 9/25 No 0.37 0.38 0.37 -0.10 -21.28% 11,488 4,150 0.45 0.45 10 46 None
SPCX Options Chain 150.88 Put 145.00 9/18 No 0.21 0.22 0.22 -0.73 -76.85% 11,472 21,210 0.75 -0.06 5 35 None
AAPL Options Chain 332.41 Call 345.00 9/18 No 0.05 0.06 0.05 -0.11 -68.75% 11,407 23,406 0.32 0.02 8 61 None
MRNA Options Chain 145.62 Call 170.00 9/18 No 0.29 0.34 0.29 +0.16 +123.08% 11,407 10,080 1.01 0.11 9 45 None
SOFI Options Chain 16.84 Call 17.00 9/18 No 0.12 0.13 0.13 -0.09 -40.91% 11,318 19,079 0.54 0.36 10 46 None
HOOD Options Chain 104.42 Call 110.00 9/18 No 0.62 0.65 0.65 +0.11 +20.37% 11,308 12,836 0.71 0.30 11 54 None
ORCL Options Chain 144.57 Call 150.00 9/18 No 2.57 2.65 2.70 +2.12 +365.52% 11,258 22,367 0.63 0.43 12 67 None
NVDA Options Chain 213.90 Put 200.00 9/18 No 0.04 0.05 0.04 -0.14 -77.78% 11,219 59,338 0.71 0.00 17 64 None
META Options Chain 678.68 Call 685.00 9/18 No 3.50 3.65 3.60 -1.05 -22.59% 11,170 3,801 0.43 0.36 12 74 None
MRNA Options Chain 145.62 Call 160.00 9/18 No 1.65 1.85 1.77 +1.24 +233.97% 11,121 9,746 0.95 0.43 9 45 None
INTC Options Chain 102.70 Call 113.00 9/18 No 1.07 1.09 1.07 +0.97 +970.00% 10,983 7,105 0.77 0.34 5 54 None
NBIS Options Chain 223.58 Call 230.00 9/18 No 0.75 0.87 0.75 -0.01 -1.32% 10,980 4,487 1.01 0.09 3 22 None
AAPL Options Chain 332.41 Call 342.50 9/18 No 0.14 0.15 0.14 -0.14 -50.00% 10,941 8,851 0.30 0.05 8 61 None
MRNA Options Chain 145.62 Call 165.00 9/18 No 0.68 0.83 0.71 +0.45 +173.08% 10,847 11,998 1.01 0.23 9 45 None
META Options Chain 678.68 Call 675.00 9/18 No 8.05 8.30 7.99 -0.51 -6.00% 10,733 3,982 0.43 0.60 12 74 None
SPCX Options Chain 150.88 Call 160.00 9/25 No 2.53 2.57 2.55 +0.36 +16.44% 10,697 8,321 0.53 0.34 5 35 None
MU Options Chain 934.50 Put 975.00 9/18 No 11.40 11.55 11.50 -40.45 -77.87% 10,648 831 0.56 -0.45 16 75 None
AMD Options Chain 512.50 Call 545.00 9/18 No 7.55 7.70 7.60 +6.58 +645.10% 10,634 854 0.62 0.46 11 61 None
PFE Options Chain 27.46 Call 28.50 9/18 No 0.01 0.02 0.01 0.00 0.00% 10,576 19,396 0.31 0.05 6 58 None
CRWV Options Chain 86.59 Put 80.00 9/18 No 1.30 1.33 1.33 +0.53 +66.25% 10,514 9,841 0.87 -0.45 3 21 None
NVDA Options Chain 213.90 Call 232.50 9/25 No 0.44 0.45 0.45 +0.17 +60.72% 10,507 6,625 0.31 0.10 17 64 None
SNAP Options Chain 5.72 Call 6.50 9/18 No 0.01 0.02 0.01 -0.02 -66.67% 10,435 50,513 1.10 0.07 8 31 None
META Options Chain 678.68 Call 687.50 9/18 No 2.75 2.86 2.93 -1.02 -25.83% 10,393 668 0.43 0.31 12 74 None
IREN Options Chain 43.85 Call 46.00 9/18 No 0.18 0.20 0.18 -0.06 -25.00% 10,298 9,029 1.00 0.17 6 43 None
SKHY Options Chain 174.87 Call 190.00 9/18 No 0.54 0.60 0.57 +0.22 +62.86% 10,294 11,867 0.72 0.18 3 22 None
MU Options Chain 934.50 Call 985.00 9/18 No 7.55 7.90 7.60 +5.82 +326.97% 10,245 1,214 0.55 0.42 16 75 None
ARM Options Chain 248.01 Call 300.00 9/25 No 1.41 1.50 1.45 +0.87 +150.00% 10,243 933 0.75 0.12 3 22 None
AMD Options Chain 512.50 Call 535.00 9/18 No 13.90 14.10 13.90 +11.64 +515.05% 10,225 1,269 0.63 0.66 11 61 None
DELL Options Chain 569.93 Call 600.00 9/18 No 3.35 3.50 3.46 +1.48 +74.75% 10,213 10,880 0.65 0.23 11 53 None
SPCX Options Chain 150.88 Call 162.50 9/18 No 0.17 0.18 0.17 -0.09 -34.62% 10,187 12,675 0.66 0.08 5 35 None
NVDA Options Chain 213.90 Put 195.00 9/18 No 0.02 0.03 0.04 -0.09 -69.24% 10,133 31,979 0.85 0.00 17 64 None
USAS Options Chain 4.58 Call 6.00 10/16 No 0.15 0.20 0.17 +0.09 +112.50% 10,133 1,368 0.85 0.25 7 38 None
WULF Options Chain 14.51 Put 12.00 10/16 No 0.15 0.17 0.17 -0.10 -37.04% 10,070 1,354 0.91 -0.08 2 37 None
USAS Options Chain 4.58 Call 5.00 9/18 No 0.10 0.15 0.12 +0.02 +20.00% 10,024 16,026 1.07 0.52 7 38 None
MU Options Chain 934.50 Call 975.00 9/18 No 11.95 12.20 12.00 +9.31 +346.10% 10,017 4,339 0.55 0.55 16 75 None
MU Options Chain 934.50 Call 1,050.00 9/18 No 0.24 0.26 0.25 +0.04 +19.05% 9,994 6,685 0.63 0.03 16 75 None
NOK Options Chain 10.29 Call 11.00 9/18 No 0.03 0.04 0.04 0.00 0.00% 9,943 114,644 0.76 0.18 12 47 None
AMZN Options Chain 247.81 Call 260.00 9/25 No 1.61 1.66 1.63 +0.83 +103.75% 9,904 8,740 0.30 0.24 12 69 None
TSLA Options Chain 358.08 Call 370.00 9/25 No 7.60 7.70 7.68 +2.54 +49.42% 9,901 5,480 0.41 0.49 8 57 None
AMZN Options Chain 247.81 Put 247.50 9/18 No 0.41 0.42 0.41 -2.89 -87.58% 9,845 3,820 0.34 -0.23 12 69 None
SMCI Options Chain 36.85 Call 39.00 11/20 Yes 6.15 6.35 6.30 +2.80 +80.00% 9,845 1,202 0.81 0.63 18 57 None
WMT Options Chain 107.65 Put 104.00 9/18 No 0.05 0.06 0.05 -0.03 -37.50% 9,760 2,737 0.27 -0.08 9 59 None
UBER Options Chain 71.42 Put 62.50 10/16 No 0.31 0.34 0.32 -0.04 -11.12% 9,752 1,422 0.36 -0.09 11 62 None
NVDA Options Chain 213.90 Put 212.50 9/18 No 0.23 0.24 0.23 -1.60 -87.44% 9,736 16,332 0.41 -0.10 17 64 None
AMZN Options Chain 247.81 Call 260.00 9/18 No 0.14 0.15 0.15 +0.06 +66.67% 9,721 27,377 0.38 0.07 12 69 None
MU Options Chain 934.50 Put 970.00 9/18 No 9.05 9.25 9.12 -37.23 -80.33% 9,650 1,048 0.56 -0.38 16 75 None
AVGO Options Chain 339.51 Call 350.00 9/18 No 2.40 2.45 2.43 +1.53 +170.00% 9,634 6,618 0.39 0.48 14 67 None
CRWV Options Chain 86.59 Call 85.00 9/25 No 1.83 1.88 1.85 -1.40 -43.08% 9,542 608 0.74 0.33 3 21 None
SMCI Options Chain 36.85 Call 40.00 11/20 Yes 5.70 5.90 5.80 +2.19 +60.67% 9,476 6,174 0.81 0.60 18 57 None
MU Options Chain 934.50 Call 990.00 9/18 No 5.95 6.10 6.00 +4.55 +313.80% 9,469 3,467 0.55 0.35 16 75 None
MSTR Options Chain 127.69 Call 130.00 9/18 No 3.00 3.25 3.25 +1.67 +105.70% 9,423 11,624 0.78 0.56 4 53 None
CRWV Options Chain 86.59 Call 90.00 9/18 No 0.05 0.06 0.05 -0.30 -85.72% 9,368 10,388 1.05 0.03 3 21 None
SPCX Options Chain 150.88 Call 155.00 9/25 No 4.35 4.45 4.40 +0.70 +18.92% 9,363 6,376 0.53 0.49 5 35 None
TSLA Options Chain 358.08 Call 370.00 9/21 No 4.20 4.25 4.21 +1.75 +71.14% 9,265 1,739 0.36 0.47 8 57 None
NBIS Options Chain 223.58 Call 215.00 9/18 No 5.00 5.40 5.25 +1.87 +55.33% 9,121 1,563 0.94 0.44 3 22 None
SMCI Options Chain 36.85 Call 37.00 11/20 Yes 7.15 7.45 7.25 +3.15 +76.83% 9,118 892 0.81 0.69 18 57 None
MSTR Options Chain 127.69 Call 140.00 9/18 No 0.26 0.31 0.27 +0.05 +22.73% 9,082 24,919 0.88 0.09 4 53 None
AMZN Options Chain 247.81 Call 257.50 9/18 No 0.36 0.38 0.37 +0.21 +131.25% 9,065 11,410 0.36 0.13 12 69 None
INGM Options Chain 26.11 Call 30.00 10/16 No 0.45 0.50 0.50 +0.12 +31.58% 9,025 355 0.50 0.31 4 19 None
SPCX Options Chain 150.88 Call 170.00 9/18 No 0.03 0.04 0.03 -0.03 -50.00% 8,990 25,423 0.81 0.01 5 35 None
AAPL Options Chain 332.41 Put 322.50 9/18 No 0.12 0.13 0.12 -0.29 -70.74% 8,920 5,659 0.35 -0.08 8 61 None
AMD Options Chain 512.50 Call 560.00 9/18 No 2.29 2.37 2.33 +2.02 +651.62% 8,871 4,472 0.61 0.19 11 61 None
MU Options Chain 934.50 Put 960.00 9/18 No 5.60 5.70 5.66 -33.39 -85.51% 8,826 1,296 0.57 -0.27 16 75 None
WULF Options Chain 14.51 Put 16.00 10/16 No 1.24 1.29 1.28 -0.51 -28.50% 8,802 592 0.82 -0.38 2 37 None
TSLA Options Chain 358.08 Put 375.00 9/18 No 9.60 9.75 9.73 -7.67 -44.08% 8,791 3,114 0.48 -0.73 8 57 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
HOOD Options Chain 104.42 Call 115.00 9/18 No 0.10 0.12 0.10 -0.04 -28.58% 8,770 13,304 0.78 0.07 11 54 None
SPCX Options Chain 150.88 Put 150.00 9/25 No 2.99 3.05 3.02 -1.78 -37.09% 8,767 3,919 0.53 -0.34 5 35 None
MSTR Options Chain 127.69 Call 135.00 9/18 No 0.99 1.08 1.03 +0.40 +63.50% 8,687 21,359 0.82 0.25 4 53 None
GRAB Options Chain 2.87 Call 3.00 11/20 Yes 0.24 0.26 0.26 % 8,622 0 0.59 0.51 16 35 None
GOOGL Options Chain 344.60 Put 345.00 9/18 No 2.46 2.54 2.54 -2.02 -44.30% 8,594 4,812 0.36 -0.48 11 65 None
TSLA Options Chain 358.08 Call 387.50 9/18 No 0.16 0.17 0.17 +0.02 +13.34% 8,569 4,129 0.51 0.04 8 57 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
NFLX Options Chain 76.41 Call 78.00 9/18 No 0.08 0.09 0.08 -0.21 -72.42% 8,506 12,841 0.41 0.10 9 63 None
WBD Options Chain 28.07 Put 26.00 11/20 No 0.50 0.55 0.50 -0.05 -9.10% 8,500 15,363 0.35 -0.19 3 19 None
CRWV Options Chain 86.59 Put 75.00 9/18 No 0.16 0.17 0.17 +0.02 +13.34% 8,465 26,469 0.93 -0.10 3 21 None
IREN Options Chain 43.85 Call 44.00 9/18 No 0.62 0.66 0.66 +0.03 +4.77% 8,462 5,395 0.95 0.43 6 43 None
CMG Options Chain 33.68 Call 37.50 10/16 No 0.30 0.32 0.33 -0.02 -5.72% 8,450 4,888 0.36 0.18 10 54 None
GOOGL Options Chain 344.60 Call 342.50 9/18 No 4.00 4.30 4.15 +0.60 +16.91% 8,392 7,942 0.35 0.67 11 65 None
MSFT Options Chain 492.52 Call 497.50 9/18 No 2.20 2.36 2.30 +0.54 +30.69% 8,328 2,472 0.28 0.47 11 66 None
F Options Chain 13.35 Call 14.00 9/18 No 0.03 0.04 0.04 +0.02 +100.00% 8,327 34,249 0.44 0.21 8 49 None
AMZN Options Chain 247.81 Call 240.00 9/18 No 12.15 12.50 12.39 +5.67 +84.38% 8,210 8,145 0.57 0.96 12 69 None
AMZN Options Chain 247.81 Call 265.00 9/18 No 0.02 0.03 0.02 -0.01 -33.34% 8,193 30,349 0.41 0.02 12 69 None
SOFI Options Chain 16.84 Call 17.50 9/25 No 0.20 0.21 0.20 -0.07 -25.93% 8,182 5,147 0.46 0.29 10 46 None
INTC Options Chain 102.70 Call 114.00 9/18 No 0.80 0.82 0.79 +0.71 +887.50% 8,175 1,152 0.78 0.27 5 54 None
MU Options Chain 934.50 Call 995.00 9/18 No 4.60 4.80 4.66 +3.46 +288.34% 8,158 1,230 0.55 0.30 16 75 None
NOK Options Chain 10.29 Put 10.00 9/18 No 0.03 0.04 0.04 -0.13 -76.48% 8,123 93,330 0.89 -0.13 12 47 None
CRWD Options Chain 241.36 Call 250.00 9/18 No 1.90 2.01 1.94 +0.34 +21.25% 8,118 6,089 0.62 0.34 8 41 None
TSLA Options Chain 358.08 Call 362.50 9/18 No 6.40 6.50 6.40 +3.10 +93.94% 8,094 3,243 0.48 0.73 8 57 None
MU Options Chain 934.50 Put 950.00 9/18 No 3.25 3.40 3.35 -26.81 -88.90% 8,067 3,494 0.58 -0.19 16 75 None
GOOGL Options Chain 344.60 Call 352.50 9/18 No 0.53 0.55 0.52 -0.10 -16.13% 8,034 5,501 0.36 0.15 11 65 None
AVGO Options Chain 339.51 Call 355.00 9/18 No 0.87 0.90 0.86 +0.48 +126.32% 8,007 4,352 0.39 0.25 14 67 None
AAPL Options Chain 332.41 Call 330.00 9/18 No 4.90 5.05 5.05 +0.64 +14.52% 7,998 25,976 0.29 0.68 8 61 None
MRVL Options Chain 229.71 Call 250.00 9/18 No 0.87 0.93 0.96 +0.51 +113.34% 7,986 14,810 0.66 0.18 11 60 None
UUUU Options Chain 11.73 Call 14.00 10/02 No 0.16 0.17 0.17 +0.04 +30.77% 7,906 336 0.68 0.17 4 39 None
GME Options Chain 21.98 Call 22.50 9/18 No 0.19 0.20 0.19 -0.01 -5.00% 7,898 7,375 0.62 0.32 15 51 None
CRWV Options Chain 86.59 Call 85.00 9/18 No 0.29 0.31 0.30 -1.13 -79.03% 7,884 6,076 0.91 0.15 3 21 None
IREN Options Chain 43.85 Call 43.00 9/18 No 1.10 1.13 1.15 +0.17 +17.35% 7,882 3,637 0.94 0.59 6 43 None
RXRX Options Chain 3.19 Call 3.50 9/18 No 0.07 0.11 0.10 +0.08 +400.00% 7,748 14,004 0.97 0.19 10 26 None
AVGO Options Chain 339.51 Call 352.50 9/18 No 1.43 1.50 1.47 +0.86 +140.99% 7,732 1,973 0.39 0.36 14 67 None
TSLA Options Chain 358.08 Put 352.50 9/18 No 0.48 0.49 0.47 -2.10 -81.72% 7,671 2,647 0.53 -0.06 8 57 None
GOOGL Options Chain 344.60 Call 340.00 9/18 No 5.80 6.20 6.20 +1.10 +21.57% 7,670 15,733 0.34 0.78 11 65 None
GOOGL Options Chain 344.60 Call 355.00 9/18 No 0.28 0.29 0.28 -0.10 -26.32% 7,660 14,076 0.37 0.09 11 65 None
MSTR Options Chain 127.69 Put 128.00 9/18 No 0.77 0.87 0.74 -3.29 -81.64% 7,642 1,519 0.76 -0.30 4 53 None
MU Options Chain 934.50 Call 1,020.00 9/18 No 1.18 1.23 1.17 +0.68 +138.78% 7,611 5,093 0.58 0.11 16 75 None
PLTR Options Chain 174.34 Call 175.00 9/18 No 2.89 3.00 2.86 +0.19 +7.12% 7,608 21,323 0.60 0.56 12 52 None
GOOG Options Chain 339.36 Call 345.00 9/18 No 1.20 1.24 1.15 -0.14 -10.86% 7,584 4,202 0.34 0.30 15 73 None
AMZN Options Chain 247.81 Call 265.00 9/25 No 0.76 0.78 0.77 +0.39 +102.64% 7,522 3,178 0.30 0.13 12 69 None
META Options Chain 678.68 Put 677.50 9/18 No 5.75 5.95 5.95 -5.14 -46.35% 7,511 605 0.44 -0.46 12 74 None
PFE Options Chain 27.46 Call 28.50 9/25 No 0.08 0.10 0.10 +0.02 +25.00% 7,503 2,517 0.21 0.20 6 58 None
INTC Options Chain 102.70 Put 100.00 9/18 No 0.05 0.06 0.05 -1.67 -97.10% 7,501 18,513 0.96 -0.03 5 54 None
HPE Options Chain 56.68 Call 60.00 9/18 No 1.79 2.00 1.93 +1.69 +704.17% 7,497 11,587 0.76 0.71 9 54 None
CRWV Options Chain 86.59 Call 82.00 9/18 No 0.90 0.94 0.94 -1.90 -66.91% 7,418 522 0.86 0.35 3 21 None
HOOD Options Chain 104.42 Call 112.00 9/18 No 0.30 0.31 0.32 +0.03 +10.35% 7,346 4,420 0.73 0.18 11 54 None
MSFT Options Chain 492.52 Call 505.00 9/18 No 0.44 0.50 0.46 -0.06 -11.54% 7,315 5,071 0.28 0.16 11 66 None
MARA Options Chain 11.04 Call 11.00 9/18 No 0.78 0.82 0.80 +0.43 +116.22% 7,313 16,923 1.07 0.80 4 40 None
NKE Options Chain 35.78 Call 36.00 9/18 No 0.20 0.23 0.21 -0.10 -32.26% 7,268 3,842 0.38 0.41 14 61 None
LCID Options Chain 4.05 Call 4.50 9/18 No 0.05 0.06 0.06 +0.04 +200.00% 7,267 3,952 1.10 0.42 7 26 None
JBLU Options Chain 4.30 Call 5.00 9/25 No 0.02 0.03 0.02 -0.01 -33.34% 7,253 2,194 0.64 0.15 9 24 None
KO Options Chain 87.87 Call 90.00 9/18 No 0.01 0.02 0.02 -0.01 -33.34% 7,237 24,245 0.21 0.04 9 61 None
DVN Options Chain 51.31 Call 50.00 11/20 Yes 2.41 2.47 2.43 -0.06 -2.41% 7,116 11,903 0.37 0.46 13 65 None
CLSK Options Chain 12.79 Put 11.50 10/02 No 0.17 0.20 0.17 -0.10 -37.04% 7,091 251 0.82 -0.17 9 40 None
SKHY Options Chain 174.87 Put 175.00 9/18 No 0.80 0.94 0.80 -2.90 -78.38% 7,027 2,539 0.82 -0.19 3 22 None
BAC Options Chain 57.90 Call 59.00 9/18 No 0.11 0.12 0.11 -0.07 -38.89% 7,026 7,101 0.31 0.18 13 74 None
GME Options Chain 21.98 Call 25.00 10/16 No 0.55 0.56 0.55 +0.09 +19.57% 7,025 35,663 0.59 0.26 15 51 None
AMD Options Chain 512.50 Call 537.50 9/18 No 12.10 12.35 12.50 +10.57 +547.67% 6,974 1,227 0.62 0.62 11 61 None
INTC Options Chain 102.70 Put 110.00 9/21 No 2.19 2.27 2.22 -7.48 -77.12% 6,973 25 0.59 -0.44 5 54 None
SPCX Options Chain 150.88 Call 115.00 10/16 No 39.45 40.35 39.73 +2.81 +7.62% 6,956 4,327 0.60 0.95 5 35 None
META Options Chain 678.68 Put 670.00 9/18 No 2.97 3.10 3.00 -4.35 -59.19% 6,941 4,149 0.45 -0.29 12 74 None
SPCX Options Chain 150.88 Call 115.00 9/18 No 38.50 39.75 39.06 +4.01 +11.45% 6,908 22,109 2.55 1.00 5 35 None
PLTR Options Chain 174.34 Call 185.00 9/18 No 0.20 0.22 0.22 -0.13 -37.15% 6,874 15,569 0.63 0.09 12 52 None
MU Options Chain 934.50 Call 1,010.00 9/18 No 2.06 2.12 2.08 +1.38 +197.15% 6,867 2,142 0.57 0.17 16 75 None
SOFI Options Chain 16.84 Call 18.00 9/18 No 0.01 0.02 0.02 -0.02 -50.00% 6,861 36,094 0.81 0.05 10 46 None
IREN Options Chain 43.85 Call 44.00 10/16 No 3.70 3.80 3.75 +0.55 +17.19% 6,811 2,038 0.82 0.53 6 43 None
MU Options Chain 934.50 Put 900.00 9/18 No 0.28 0.30 0.30 -5.70 -95.00% 6,785 7,462 0.74 -0.02 16 75 None
TSLA Options Chain 358.08 Put 160.00 9/25 No 0.01 0.02 0.01 0.00 0.00% 6,780 381 1.78 0.00 8 57 None
NFLX Options Chain 76.41 Call 76.00 9/18 No 0.47 0.48 0.48 -0.53 -52.48% 6,773 7,725 0.35 0.42 9 63 None
AMD Options Chain 512.50 Put 530.00 9/18 No 2.08 2.14 2.12 -18.28 -89.61% 6,741 1,079 0.64 -0.25 11 61 None
NVDA Options Chain 213.90 Put 205.00 9/18 No 0.07 0.08 0.08 -0.27 -77.15% 6,716 28,500 0.58 0.00 17 64 None
JNJ Options Chain 267.83 Put 255.00 9/25 No 0.31 0.68 0.38 -0.19 -33.34% 6,698 6,664 0.27 -0.09 9 66 None
INTC Options Chain 102.70 Call 114.00 9/25 No 3.15 3.20 3.25 +2.55 +364.29% 6,681 1,518 0.67 0.41 5 54 None
TSLA Options Chain 358.08 Call 395.00 9/18 No 0.05 0.06 0.05 -0.02 -28.58% 6,665 5,573 0.56 0.01 8 57 None
INTC Options Chain 102.70 Call 118.00 9/25 No 1.96 2.01 1.95 +1.62 +490.91% 6,641 302 0.68 0.29 5 54 None
MSFT Options Chain 492.52 Call 495.00 9/18 No 3.50 3.70 3.62 +1.17 +47.76% 6,571 4,803 0.27 0.60 11 66 None
CRWV Options Chain 86.59 Put 78.00 9/18 No 0.59 0.62 0.61 +0.19 +45.24% 6,557 1,913 0.87 -0.26 3 21 None
AMD Options Chain 512.50 Put 520.00 9/18 No 0.86 0.90 0.87 -12.43 -93.46% 6,497 2,421 0.67 -0.13 11 61 None
AMZN Options Chain 247.81 Call 255.00 9/25 No 3.20 3.30 3.25 +1.62 +99.39% 6,467 4,318 0.30 0.39 12 69 None
NVDA Options Chain 213.90 Call 240.00 9/18 No 0.01 0.02 0.01 -0.01 -50.00% 6,424 80,839 0.62 0.00 17 64 None
SOFI Options Chain 16.84 Call 17.50 9/18 No 0.03 0.04 0.04 -0.04 -50.00% 6,414 13,426 0.60 0.14 10 46 None
ORCL Options Chain 144.57 Call 152.50 9/18 No 1.41 1.48 1.49 +1.18 +380.65% 6,404 4,826 0.64 0.27 12 67 None
PYPL Options Chain 52.71 Call 54.00 9/25 No 0.65 0.72 0.72 -0.02 -2.71% 6,392 920 0.32 0.34 14 59 None
KO Options Chain 87.87 Call 89.00 9/25 No 0.53 0.58 0.55 -0.04 -6.78% 6,391 604 0.17 0.35 9 61 None
META Options Chain 678.68 Put 650.00 9/18 No 0.34 0.39 0.37 -1.41 -79.22% 6,366 6,995 0.48 -0.06 12 74 None
NOK Options Chain 10.29 Call 10.50 9/18 No 0.17 0.19 0.19 +0.08 +72.73% 6,330 10,316 0.75 0.57 12 47 None
MU Options Chain 934.50 Call 1,030.00 9/18 No 0.68 0.72 0.68 +0.29 +74.36% 6,296 2,104 0.59 0.07 16 75 None
SMCI Options Chain 36.85 Put 40.00 9/18 No 0.57 0.59 0.57 -2.82 -83.19% 6,260 6,428 0.90 -0.32 18 57 None
INTC Options Chain 102.70 Put 103.00 9/18 No 0.12 0.13 0.13 -3.38 -96.30% 6,238 1,817 0.85 -0.07 5 54 None
KO Options Chain 87.87 Call 91.00 9/25 No 0.13 0.14 0.13 -0.03 -18.75% 6,226 344 0.18 0.12 9 61 None
AMD Options Chain 512.50 Call 530.00 9/18 No 17.75 18.05 17.40 +14.17 +438.70% 6,224 8,218 0.64 0.75 11 61 None
INTC Options Chain 102.70 Call 115.00 10/09 No 5.45 5.60 5.45 +3.33 +157.08% 6,221 7,588 0.65 0.44 5 54 None
TSLA Options Chain 358.08 Call 380.00 9/25 No 4.25 4.35 4.28 +1.43 +50.18% 6,205 3,665 0.42 0.32 8 57 None
KO Options Chain 87.87 Call 91.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 6,204 8,120 0.29 0.00 9 61 None
UPS Options Chain 98.89 Call 103.00 9/18 No 0.04 0.05 0.05 0.00 0.00% 6,165 878 0.30 0.07 9 52 None
SOFI Options Chain 16.84 Put 16.50 9/18 No 0.08 0.09 0.09 -0.04 -30.77% 6,151 14,999 0.52 -0.26 10 46 None
SKHY Options Chain 174.87 Call 185.00 9/18 No 1.53 1.67 1.59 +0.79 +98.75% 6,125 9,383 0.70 0.38 3 22 None
MSFT Options Chain 492.52 Call 502.50 9/18 No 0.81 0.87 0.83 -0.02 -2.36% 6,107 2,785 0.28 0.24 11 66 None
META Options Chain 678.68 Put 660.00 9/18 No 1.04 1.09 1.10 -2.83 -72.01% 6,084 2,125 0.46 -0.13 12 74 None
SPCX Options Chain 150.88 Call 170.00 9/25 No 0.75 0.77 0.77 +0.06 +8.46% 6,083 7,054 0.55 0.13 5 35 None
SPCX Options Chain 150.88 Put 140.00 9/18 No 0.08 0.09 0.08 -0.25 -75.76% 6,058 32,266 0.88 -0.01 5 35 None
DHT Options Chain 23.04 Call 21.00 9/18 No 2.05 2.30 2.11 +0.06 +2.93% 6,057 13,108 1.37 0.99 10 52 None
INTC Options Chain 102.70 Call 111.00 9/21 No 2.67 2.73 2.68 +2.37 +764.52% 6,056 179 0.57 0.50 5 54 None
SPCE Options Chain 2.93 Call 3.00 10/30 No 0.37 0.44 0.40 +0.11 +37.94% 6,042 290 0.90 0.62 5 31 None
SMCI Options Chain 36.85 Call 41.00 9/18 No 0.57 0.60 0.59 +0.55 +1,375.00% 6,037 7,672 0.91 0.50 18 57 None
DHT Options Chain 23.04 Call 20.00 9/18 No 3.10 3.30 3.15 +0.08 +2.61% 6,031 9,676 2.11 1.00 10 52 None
META Options Chain 678.68 Call 677.50 9/18 No 6.65 6.90 6.67 -0.93 -12.24% 6,029 1,002 0.43 0.54 12 74 None
BAC Options Chain 57.90 Call 60.00 10/16 Yes 1.05 1.08 1.03 0.00 0.00% 6,017 17,593 0.26 0.35 13 74 None
NEE Options Chain 80.50 Call 100.00 11/20 Yes 0.04 0.17 0.07 -0.03 -30.00% 6,000 3,009 0.25 0.02 7 63 None
AMZN Options Chain 247.81 Call 235.00 9/18 No 17.10 17.50 17.30 +6.07 +54.06% 5,987 3,917 0.72 0.99 12 69 None
NFLX Options Chain 76.41 Call 77.00 9/18 No 0.18 0.20 0.19 -0.38 -66.67% 5,963 16,238 0.37 0.20 9 63 None
NVDA Options Chain 213.90 Put 115.00 10/09 No 0.05 0.06 0.05 -0.01 -16.67% 5,950 1,504 1.01 0.00 17 64 None
MU Options Chain 934.50 Call 970.00 9/18 No 14.50 15.00 14.71 +11.46 +352.62% 5,949 1,887 0.56 0.62 16 75 None
HOOD Options Chain 104.42 Call 108.00 9/18 No 1.21 1.26 1.25 +0.32 +34.41% 5,926 3,005 0.69 0.47 11 54 None
ORCL Options Chain 144.57 Call 160.00 9/18 No 0.17 0.18 0.17 +0.11 +183.34% 5,879 31,788 0.73 0.05 12 67 None
NOK Options Chain 10.29 Call 11.00 10/16 No 0.51 0.53 0.51 +0.12 +30.77% 5,863 29,632 0.59 0.44 12 47 None
COIN Options Chain 166.17 Call 170.00 9/18 No 2.40 2.55 2.49 +0.83 +50.00% 5,862 9,079 0.75 0.48 7 55 None
NRGV Options Chain 3.97 Call 4.00 9/18 No 0.35 0.40 0.35 +0.28 +400.00% 5,851 20,837 1.28 0.84 7 30 None
BMNR Options Chain 22.81 Call 24.00 9/18 No 0.44 0.46 0.45 +0.23 +104.55% 5,838 9,402 0.87 0.54 11 32 None
META Options Chain 678.68 Put 665.00 9/18 No 1.79 1.86 1.80 -3.70 -67.28% 5,813 1,399 0.45 -0.20 12 74 None
SOFI Options Chain 16.84 Call 19.00 9/18 No 0.01 0.02 0.01 -0.01 -50.00% 5,812 38,721 1.15 0.00 10 46 None
GTM Options Chain 4.09 Put 3.50 10/16 No 0.05 0.15 0.05 % 5,802 0 0.69 -0.18 3 15 None
AMZN Options Chain 247.81 Put 245.00 9/18 No 0.19 0.20 0.19 -1.93 -91.04% 5,798 12,005 0.36 -0.14 12 69 None
AVGO Options Chain 339.51 Call 350.00 10/09 No 11.45 11.80 11.50 +3.80 +49.36% 5,778 929 0.35 0.52 14 67 None
TSLA Options Chain 358.08 Call 365.00 9/25 No 10.00 10.10 10.10 +3.32 +48.97% 5,767 3,443 0.42 0.58 8 57 None
INTC Options Chain 102.70 Put 104.00 9/18 No 0.17 0.18 0.18 -4.51 -96.17% 5,731 983 0.83 -0.09 5 54 None
CRWV Options Chain 86.59 Call 81.00 9/18 No 1.28 1.33 1.29 -2.22 -63.25% 5,702 466 0.85 0.45 3 21 None
AAPL Options Chain 332.41 Call 335.00 9/21 No 2.58 2.63 2.60 +0.11 +4.42% 5,672 1,892 0.21 0.39 8 61 None
PLTR Options Chain 174.34 Put 175.00 9/18 No 1.69 1.76 1.69 -1.57 -48.16% 5,659 5,844 0.60 -0.44 12 52 None
AMD Options Chain 512.50 Put 535.00 9/18 No 3.15 3.30 3.25 -23.45 -87.83% 5,656 137 0.63 -0.34 11 61 None
SMCI Options Chain 36.85 Call 39.00 9/18 No 1.70 1.75 1.72 +1.51 +719.05% 5,646 22,491 0.89 0.83 18 57 None
PLTR Options Chain 174.34 Put 172.50 9/18 No 0.89 0.91 0.92 -1.21 -56.81% 5,638 4,886 0.61 -0.29 12 52 None
HOOD Options Chain 104.42 Call 111.00 9/18 No 0.43 0.46 0.46 +0.06 +15.00% 5,637 2,221 0.72 0.23 11 54 None
AMD Options Chain 512.50 Put 500.00 9/18 No 0.15 0.18 0.17 -4.18 -96.10% 5,618 4,916 0.76 -0.03 11 61 None
HIMS Options Chain 28.08 Call 30.00 9/18 No 0.05 0.06 0.05 -0.09 -64.29% 5,614 8,449 0.92 0.10 6 39 None
CLF Options Chain 12.15 Put 13.00 10/02 No 0.61 0.67 0.64 -0.72 -52.95% 5,603 5,503 0.61 -0.50 5 30 None
SPCX Options Chain 150.88 Call 160.00 10/16 No 6.25 6.35 6.30 +0.80 +14.55% 5,569 32,638 0.50 0.42 5 35 None
BAC Options Chain 57.90 Call 60.00 9/18 No 0.01 0.02 0.02 -0.03 -60.00% 5,544 27,248 0.32 0.04 13 74 None
WULF Options Chain 14.51 Put 15.00 10/16 No 0.81 0.87 0.83 -0.43 -34.13% 5,542 10,503 0.83 -0.28 2 37 None
MRVL Options Chain 229.71 Call 245.00 9/18 No 2.05 2.20 2.13 +1.26 +144.83% 5,529 3,692 0.64 0.36 11 60 None
AMD Options Chain 512.50 Put 540.00 9/18 No 4.75 4.85 4.85 -28.76 -85.57% 5,520 662 0.62 -0.43 11 61 None
ARM Options Chain 248.01 Call 270.00 9/18 No 1.23 1.42 1.30 +0.87 +202.33% 5,508 5,977 0.82 0.23 3 22 None
CLF Options Chain 12.15 Put 14.00 10/02 No 1.25 1.33 1.30 -0.98 -42.99% 5,508 1 0.63 -0.73 5 30 None
IREN Options Chain 43.85 Call 47.00 9/18 No 0.08 0.10 0.10 -0.03 -23.08% 5,502 19,614 1.05 0.10 6 43 None
BE Options Chain 270.02 Call 300.00 9/18 No 0.69 0.73 0.73 -0.13 -15.12% 5,469 10,249 0.96 0.12 5 15 None
CRWV Options Chain 86.59 Call 79.00 9/18 No 2.34 2.46 2.36 -1.94 -45.12% 5,467 164 0.84 0.65 3 21 None
AMD Options Chain 512.50 Call 570.00 9/18 No 0.86 0.90 0.84 +0.69 +460.00% 5,465 2,304 0.63 0.09 11 61 None
SNDK Options Chain 1,538.49 Call 1,650.00 9/18 No 12.50 14.10 13.50 +9.30 +221.43% 5,450 2,020 0.78 0.28 3 22 None
SNDK Options Chain 1,538.49 Call 1,800.00 9/18 No 0.60 0.75 0.65 +0.20 +44.45% 5,432 4,722 1.00 0.02 3 22 None
ASTS Options Chain 59.27 Put 65.00 10/16 No 6.10 6.35 6.33 -2.37 -27.25% 5,429 5,020 0.72 -0.51 4 42 None
NRGV Options Chain 3.97 Call 4.50 10/16 No 0.35 0.45 0.42 +0.13 +44.83% 5,418 164 1.08 0.50 7 30 None
GOOG Options Chain 339.36 Call 420.00 11/20 Yes 2.11 2.44 2.38 +0.30 +14.43% 5,417 1,271 0.36 0.11 15 73 None
SPCX Options Chain 150.88 Call 110.00 9/18 No 42.85 45.20 44.20 +3.38 +8.28% 5,413 6,372 3.01 1.00 5 35 None
NBIS Options Chain 223.58 Put 75.00 10/16 No 0.01 0.07 0.05 +0.01 +25.00% 5,401 272 1.32 0.00 3 22 None
CRWV Options Chain 86.59 Call 90.00 10/16 No 3.55 3.65 3.60 -1.20 -25.00% 5,397 12,755 0.76 0.35 3 21 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
MARA Options Chain 11.04 Put 11.00 9/18 No 0.04 0.05 0.04 -0.26 -86.67% 5,378 15,749 1.08 -0.20 4 40 None
AAPL Options Chain 332.41 Call 335.00 9/25 No 4.45 4.55 4.50 +0.30 +7.15% 5,370 6,498 0.24 0.44 8 61 None
AAPL Options Chain 332.41 Call 350.00 9/18 No 0.01 0.02 0.01 -0.05 -83.34% 5,368 47,920 0.38 0.00 8 61 None
INTC Options Chain 102.70 Call 110.00 9/21 No 3.15 3.25 3.20 +2.72 +566.67% 5,354 678 0.57 0.56 5 54 None
HOOD Options Chain 104.42 Call 120.00 9/18 No 0.02 0.04 0.02 -0.04 -66.67% 5,351 14,462 0.91 0.01 11 54 None
SPCX Options Chain 150.88 Call 110.00 10/16 No 44.30 45.25 45.46 +4.45 +10.86% 5,345 1,054 0.75 0.97 5 35 None
AMD Options Chain 512.50 Call 542.50 9/18 No 8.95 9.20 8.66 +7.40 +587.31% 5,344 582 0.62 0.51 11 61 None
SPCX Options Chain 150.88 Call 170.00 10/16 No 3.40 3.50 3.50 +0.50 +16.67% 5,338 11,428 0.51 0.27 5 35 None
BE Options Chain 270.02 Put 265.00 9/18 No 1.18 1.25 1.17 -4.18 -78.14% 5,334 648 1.00 -0.14 5 15 None
INTC Options Chain 102.70 Call 120.00 10/02 No 2.83 2.89 2.86 +2.00 +232.56% 5,327 4,143 0.68 0.31 5 54 None
SNDK Options Chain 1,538.49 Call 1,600.00 9/18 No 33.30 35.00 34.51 +24.21 +235.05% 5,318 2,206 0.76 0.53 3 22 None
NBIS Options Chain 223.58 Put 200.00 9/18 No 0.30 0.35 0.34 -1.73 -83.58% 5,316 8,933 0.94 -0.12 3 22 None
NBIS Options Chain 223.58 Call 240.00 9/18 No 0.17 0.25 0.20 -0.04 -16.67% 5,291 7,411 1.11 0.03 3 22 None
SMCI Options Chain 36.85 Put 39.00 9/18 No 0.24 0.26 0.24 -2.27 -90.44% 5,290 2,633 0.91 -0.17 18 57 None
TSLA Options Chain 358.08 Call 375.00 9/21 No 2.57 2.62 2.62 +1.11 +73.51% 5,249 862 0.36 0.34 8 57 None
NVDA Options Chain 213.90 Put 217.50 9/21 No 1.80 1.81 1.80 -3.20 -64.00% 5,231 513 0.27 -0.40 17 64 None
GME Options Chain 21.98 Call 25.00 9/25 No 0.16 0.17 0.17 +0.01 +6.25% 5,213 8,062 0.72 0.07 15 51 None
META Options Chain 678.68 Call 672.50 9/18 No 9.60 9.90 9.66 -0.24 -2.43% 5,189 978 0.43 0.65 12 74 None
AAPL Options Chain 332.41 Put 320.00 9/18 No 0.09 0.10 0.09 -0.19 -67.86% 5,187 12,047 0.39 -0.04 8 61 None
WULF Options Chain 14.51 Call 21.00 10/16 No 0.37 0.39 0.37 +0.14 +60.87% 5,149 7,923 0.83 0.19 2 37 None
SPCX Options Chain 150.88 Put 152.50 9/25 No 4.00 4.10 4.05 -2.10 -34.15% 5,126 724 0.52 -0.43 5 35 None
NU Options Chain 13.81 Call 16.00 11/20 No 0.45 0.47 0.47 +0.01 +2.18% 5,124 13,612 0.49 0.30 13 57 None
NVDA Options Chain 213.90 Call 212.50 9/18 No 6.70 6.80 6.77 +3.42 +102.09% 5,087 11,015 0.41 0.90 17 64 None
CLSK Options Chain 12.79 Call 13.50 9/25 No 0.56 0.62 0.60 +0.22 +57.90% 5,057 2,950 0.81 0.48 9 40 None
TSLA Options Chain 358.08 Call 400.00 9/25 No 1.16 1.18 1.17 +0.38 +48.11% 5,055 6,337 0.44 0.12 8 57 None
CLF Options Chain 12.15 Call 13.00 10/23 Yes 0.96 1.11 1.05 +0.54 +105.89% 5,032 365 0.62 0.52 5 30 None
WOLF Options Chain 23.67 Put 20.00 10/16 No 0.74 0.91 0.83 -0.17 -17.00% 5,030 20,134 0.94 -0.20 9 35 None
CRWV Options Chain 86.59 Put 85.00 9/18 No 4.75 4.95 4.85 +1.85 +61.67% 5,018 11,594 0.93 -0.85 3 21 None
ACAD Options Chain 26.64 Call 28.00 10/16 No 3.00 3.70 3.45 +0.68 +24.55% 5,002 4 1.22 0.57 13 47 None
ACAD Options Chain 26.64 Call 32.00 10/16 No 1.35 3.10 2.20 -1.50 -40.55% 5,002 262 1.15 0.40 13 47 None
ACAD Options Chain 26.64 Put 26.00 10/16 No 1.95 3.30 3.30 +1.16 +54.21% 5,000 11 1.16 -0.35 13 47 None
ACAD Options Chain 26.64 Put 21.00 10/16 No 0.50 1.15 0.45 -1.21 -72.90% 5,000 5 1.46 -0.17 13 47 None
TRIP Options Chain 8.97 Call 9.00 10/16 No 0.40 0.50 0.42 -0.14 -25.00% 5,000 617 0.46 0.51 12 35 None
WOLF Options Chain 23.67 Put 25.00 10/16 No 2.94 3.15 3.01 -0.49 -14.00% 5,000 20,278 0.94 -0.50 9 35 None
WBD Options Chain 28.07 Put 28.00 11/20 No 0.92 1.42 1.00 -0.22 -18.04% 5,000 6,050 0.24 -0.41 3 19 None
AMC Options Chain 2.68 Call 3.00 9/25 No 0.05 0.06 0.06 +0.02 +50.00% 4,987 16,130 0.89 0.26 7 30 None
MSTR Options Chain 127.69 Call 132.00 9/18 No 2.03 2.14 2.10 +1.06 +101.93% 4,976 4,051 0.79 0.43 4 53 None
RGTI Options Chain 14.79 Call 16.00 9/18 No 0.25 0.28 0.25 +0.19 +316.67% 4,976 6,869 0.99 0.37 3 17 None
META Options Chain 678.68 Call 695.00 9/18 No 1.24 1.28 1.32 -1.02 -43.59% 4,953 2,383 0.44 0.18 12 74 None
SNAP Options Chain 5.72 Call 6.00 9/25 No 0.18 0.20 0.20 +0.05 +33.34% 4,898 7,328 0.60 0.49 8 31 None
SNDK Options Chain 1,538.49 Call 1,700.00 9/18 No 4.70 5.00 4.70 +2.70 +135.00% 4,885 3,222 0.83 0.12 3 22 None
GRAB Options Chain 2.87 Call 3.00 10/30 No 0.17 0.19 0.18 +0.02 +12.50% 4,877 9,108 0.59 0.49 16 35 None
ONDS Options Chain 7.24 Call 7.50 9/18 No 0.11 0.12 0.11 +0.06 +120.00% 4,858 13,432 0.83 0.36 9 38 None
PBR Options Chain 20.91 Call 25.00 11/20 Yes 0.50 0.59 0.56 -0.04 -6.67% 4,856 33,241 0.51 0.23 13 52 None
HAL Options Chain 34.51 Call 40.00 10/16 No 0.14 0.15 0.14 -0.08 -36.37% 4,826 16,649 0.40 0.08 12 56 None
NVDA Options Chain 213.90 Put 207.50 9/18 No 0.09 0.10 0.09 -0.52 -85.25% 4,820 10,044 0.52 -0.01 17 64 None
CYPH Options Chain 2.60 Call 2.50 9/18 No 0.55 0.75 0.60 +0.35 +140.00% 4,812 6,200 2.96 0.99 3 15 None
TSLA Options Chain 358.08 Call 385.00 9/25 No 3.10 3.20 3.15 +1.09 +52.92% 4,811 6,424 0.42 0.26 8 57 None
TSLA Options Chain 358.08 Call 380.00 9/21 No 1.52 1.55 1.64 +0.74 +82.23% 4,806 1,696 0.37 0.22 8 57 None
MSFT Options Chain 492.52 Call 510.00 9/18 No 0.14 0.16 0.15 -0.07 -31.82% 4,798 17,934 0.29 0.06 11 66 None
AVGO Options Chain 339.51 Call 360.00 9/18 No 0.29 0.33 0.29 +0.11 +61.12% 4,794 10,520 0.41 0.11 14 67 None
BMNR Options Chain 22.81 Call 24.00 9/25 No 1.05 1.09 1.06 +0.40 +60.61% 4,790 2,271 0.74 0.54 11 32 None
AMZN Options Chain 247.81 Call 252.50 9/25 No 4.30 4.40 4.34 +2.06 +90.36% 4,790 2,060 0.30 0.48 12 69 None
CRWV Options Chain 86.59 Call 82.50 9/18 No 0.75 0.80 0.76 -1.78 -70.08% 4,772 2,400 0.87 0.31 3 21 None
INTC Options Chain 102.70 Put 109.00 9/21 No 1.77 1.84 1.80 -7.80 -81.25% 4,764 10 0.59 -0.38 5 54 None
MRNA Options Chain 145.62 Call 155.00 9/18 No 3.80 4.00 3.95 +2.96 +298.99% 4,740 2,865 0.91 0.67 9 45 None
MSTR Options Chain 127.69 Put 130.00 9/18 No 1.39 1.49 1.44 -3.90 -73.04% 4,725 5,646 0.76 -0.44 4 53 None
CRWV Options Chain 86.59 Call 75.00 9/18 No 5.55 5.75 5.60 -2.35 -29.56% 4,720 3,436 0.80 0.90 3 21 None
CRWV Options Chain 86.59 Put 90.00 9/18 No 9.50 9.70 9.80 +2.84 +40.81% 4,706 11,098 1.29 -0.97 3 21 None
MSTR Options Chain 127.69 Put 125.00 9/18 No 0.30 0.35 0.30 -2.05 -87.24% 4,702 9,732 0.79 -0.15 4 53 None
APLD Options Chain 24.39 Call 26.00 9/18 No 0.60 0.61 0.59 +0.44 +293.34% 4,701 3,004 0.82 0.50 3 19 None
CRWV Options Chain 86.59 Call 75.00 10/16 No 9.60 9.80 9.54 -2.81 -22.76% 4,688 493 0.73 0.68 3 21 None
AMD Options Chain 512.50 Call 590.00 9/18 No 0.10 0.12 0.11 +0.08 +266.67% 4,682 2,970 0.68 0.01 11 61 None
ASST Options Chain 27.41 Call 27.00 10/09 No 2.92 3.00 3.00 +0.88 +41.51% 4,680 15,848 0.75 0.65 7 29 None
RKLB Options Chain 63.70 Call 70.00 9/18 No 0.31 0.33 0.31 +0.16 +106.67% 4,680 10,432 0.89 0.20 7 45 None
AMC Options Chain 2.68 Call 3.00 9/18 No 0.01 0.02 0.02 0.00 0.00% 4,679 62,068 1.39 0.14 7 30 None
PLTR Options Chain 174.34 Call 182.50 9/18 No 0.42 0.44 0.44 -0.16 -26.67% 4,673 10,801 0.61 0.15 12 52 None
SOFI Options Chain 16.84 Call 30.00 10/16 No 0.01 0.02 0.02 0.00 0.00% 4,662 8,381 0.88 0.00 10 46 None
GOOGL Options Chain 344.60 Put 340.00 9/18 No 0.79 0.83 0.84 -1.29 -60.57% 4,648 17,078 0.36 -0.22 11 65 None
LRCX Options Chain 273.39 Call 275.00 9/18 No 0.92 1.03 1.00 -1.74 -63.51% 4,602 207 0.58 0.25 13 58 None
LCID Options Chain 4.05 Call 5.00 9/18 No 0.01 0.02 0.02 +0.01 +100.00% 4,586 8,509 1.50 0.06 7 26 None
INTC Options Chain 102.70 Call 100.00 9/18 No 10.95 11.10 10.96 +8.13 +287.28% 4,581 36,959 1.04 0.97 5 54 None
MU Options Chain 934.50 Put 940.00 9/18 No 1.91 1.98 1.95 -21.85 -91.81% 4,579 2,648 0.60 -0.14 16 75 None
NBIS Options Chain 223.58 Call 212.50 9/18 No 6.60 7.00 6.40 +2.09 +48.50% 4,577 414 0.94 0.53 3 22 None
TSLA Options Chain 358.08 Put 365.00 9/25 No 8.05 8.20 8.14 -5.36 -39.71% 4,577 1,540 0.41 -0.42 8 57 None
NKE Options Chain 35.78 Call 36.50 9/18 No 0.08 0.09 0.09 -0.07 -43.75% 4,551 3,621 0.40 0.21 14 61 None
SPCX Options Chain 150.88 Call 130.00 10/16 No 25.45 25.80 25.64 +3.17 +14.11% 4,548 7,757 0.53 0.87 5 35 None
T Options Chain 25.86 Call 26.00 9/18 No 0.03 0.04 0.04 -0.14 -77.78% 4,546 18,508 0.32 0.10 10 58 None
HOOD Options Chain 104.42 Call 110.00 9/25 No 2.58 2.65 2.60 +0.65 +33.34% 4,545 3,620 0.60 0.42 11 54 None
AMZN Options Chain 247.81 Call 247.50 9/18 No 5.10 5.30 5.23 +3.37 +181.19% 4,540 5,077 0.35 0.77 12 69 None
NVDA Options Chain 213.90 Put 120.00 10/02 No 0.03 0.04 0.04 0.00 0.00% 4,512 8,764 1.09 0.00 17 64 None
INTC Options Chain 102.70 Call 117.00 9/18 No 0.32 0.34 0.34 +0.31 +1,033.34% 4,510 247 0.83 0.13 5 54 None
MU Options Chain 934.50 Put 920.00 9/18 No 0.67 0.69 0.68 -11.87 -94.59% 4,500 4,529 0.66 -0.06 16 75 None
HPE Options Chain 56.68 Call 65.00 10/16 No 2.96 3.05 3.05 +1.63 +114.79% 4,497 5,099 0.63 0.41 9 54 None
XPEV Options Chain 10.25 Call 11.00 9/18 No 0.03 0.04 0.03 +0.01 +50.00% 4,493 7,208 0.60 0.26 12 39 None
MU Options Chain 934.50 Put 965.00 9/18 No 7.05 7.35 7.20 -37.06 -83.74% 4,487 570 0.56 -0.33 16 75 None
GOOGL Options Chain 344.60 Put 320.00 9/18 No 0.02 0.06 0.02 -0.10 -83.34% 4,462 13,315 0.63 0.00 11 65 None
AAPL Options Chain 332.41 Call 340.00 9/25 No 2.45 2.50 2.46 +0.11 +4.69% 4,456 8,127 0.24 0.29 8 61 None
MU Options Chain 934.50 Put 930.00 9/18 No 1.10 1.15 1.07 -17.53 -94.25% 4,455 2,763 0.62 -0.09 16 75 None
AMZN Options Chain 247.81 Put 260.00 9/18 No 7.70 8.05 7.90 -6.14 -43.74% 4,447 13,642 0.52 -0.93 12 69 None
TSLA Options Chain 358.08 Put 345.00 9/18 No 0.18 0.19 0.18 -0.78 -81.25% 4,446 7,255 0.63 -0.01 8 57 None
NVDA Options Chain 213.90 Call 222.50 9/21 No 1.08 1.10 1.10 +0.60 +120.00% 4,422 3,297 0.27 0.30 17 64 None
INTC Options Chain 102.70 Call 120.00 9/25 No 1.54 1.57 1.55 +1.29 +496.16% 4,416 4,669 0.69 0.24 5 54 None
CRWV Options Chain 86.59 Put 76.00 9/25 No 1.52 1.61 1.57 +0.42 +36.53% 4,415 556 0.73 -0.28 3 21 None
DVN Options Chain 51.31 Call 52.50 10/16 No 0.61 0.68 0.63 -0.06 -8.70% 4,408 6,555 0.36 0.23 13 65 None
MU Options Chain 934.50 Call 1,005.00 9/18 No 2.71 2.80 2.76 +1.91 +224.71% 4,405 3,801 0.56 0.21 16 75 None
BE Options Chain 270.02 Call 307.50 9/18 No 0.12 0.32 0.31 -0.20 -39.22% 4,405 107 0.98 0.06 5 15 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
MU Options Chain 934.50 Call 1,000.00 9/25 No 19.05 19.65 19.45 +11.15 +134.34% 4,400 3,715 0.51 0.41 16 75 None
MU Options Chain 934.50 Call 1,025.00 9/18 No 0.89 0.93 0.92 +0.53 +135.90% 4,394 1,091 0.59 0.09 16 75 None
AAL Options Chain 12.70 Call 13.00 9/18 No 0.16 0.18 0.17 +0.06 +54.55% 4,384 13,700 0.58 0.50 6 31 None
CRM Options Chain 250.54 Put 240.00 9/18 No 1.25 1.40 1.29 -0.17 -11.65% 4,381 8,370 0.52 -0.24 14 70 None
SIRI Options Chain 28.56 Call 27.00 10/16 No 1.51 1.65 1.67 -0.85 -33.73% 4,377 50 0.34 0.69 11 61 None
LQDA Options Chain 68.04 Put 50.00 9/25 No 0.10 0.15 0.15 -0.03 -16.67% 4,367 97 1.14 -0.01 9 53 None
CRWV Options Chain 86.59 Call 92.00 9/18 No 0.03 0.04 0.04 -0.16 -80.00% 4,362 2,972 1.13 0.02 3 21 None
BX Options Chain 124.99 Put 125.00 9/18 No 0.74 0.98 0.82 -1.84 -69.18% 4,349 12,477 0.41 -0.54 10 72 None
AGNC Options Chain 10.01 Put 10.00 10/02 No 0.24 0.25 0.25 -0.08 -24.25% 4,337 10,039 0.24 -0.56 12 51 None
NVDA Options Chain 213.90 Call 220.00 9/23 No 2.84 2.85 2.86 +1.31 +84.52% 4,322 1,667 0.30 0.46 17 64 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
SOFI Options Chain 16.84 Put 17.00 9/18 No 0.30 0.32 0.31 -0.06 -16.22% 4,319 32,383 0.52 -0.64 10 46 None
GOOGL Options Chain 344.60 Call 360.00 9/18 No 0.08 0.10 0.09 -0.06 -40.00% 4,313 14,680 0.40 0.03 11 65 None
SNDK Options Chain 1,538.49 Call 1,600.00 10/02 No 95.50 101.10 95.18 +36.28 +61.60% 4,308 500 0.70 0.54 3 22 None
NVDA Options Chain 213.90 Call 217.50 9/21 No 3.30 3.40 3.35 +1.74 +108.08% 4,296 4,966 0.27 0.60 17 64 None
TSLA Options Chain 358.08 Put 347.50 9/18 No 0.23 0.25 0.24 -1.11 -82.23% 4,289 3,095 0.58 -0.02 8 57 None
CRWV Options Chain 86.59 Call 81.00 9/25 No 3.20 3.35 3.25 -2.00 -38.10% 4,285 234 0.73 0.50 3 21 None
GME Options Chain 21.98 Call 30.00 9/25 No 0.07 0.08 0.08 +0.01 +14.29% 4,285 5,870 1.16 0.00 15 51 None
SOFI Options Chain 16.84 Put 16.50 9/25 No 0.29 0.30 0.30 -0.06 -16.67% 4,282 8,688 0.45 -0.37 10 46 None
META Options Chain 678.68 Call 670.00 9/18 No 11.30 11.60 11.01 -0.05 -0.46% 4,268 12,951 0.43 0.71 12 74 None
ORCL Options Chain 144.57 Call 160.00 9/25 No 1.58 1.65 1.67 +1.08 +183.06% 4,266 5,380 0.53 0.20 12 67 None
INTC Options Chain 102.70 Call 110.00 10/02 No 6.40 6.50 6.50 +4.06 +166.40% 4,257 17,660 0.65 0.55 5 54 None
GME Options Chain 21.98 Call 23.00 9/25 No 0.37 0.41 0.39 +0.04 +11.43% 4,245 4,658 0.52 0.31 15 51 None
NBIS Options Chain 223.58 Put 205.00 9/18 No 0.71 0.80 0.77 -3.02 -79.69% 4,239 2,069 0.90 -0.22 3 22 None
CRWV Options Chain 86.59 Call 120.00 10/16 No 0.46 0.50 0.48 -0.25 -34.25% 4,236 19,742 0.85 0.07 3 21 None
TSLA Options Chain 358.08 Call 392.50 9/18 No 0.07 0.08 0.08 -0.02 -20.00% 4,231 2,558 0.55 0.01 8 57 None
NVO Options Chain 41.71 Call 43.00 9/18 No 0.34 0.39 0.36 +0.27 +300.00% 4,219 1,325 0.40 0.36 11 48 None
PLTR Options Chain 174.34 Put 170.00 9/18 No 0.41 0.43 0.44 -0.87 -66.42% 4,215 13,066 0.62 -0.19 12 52 None
UBER Options Chain 71.42 Call 72.50 9/18 No 0.17 0.20 0.17 -0.23 -57.50% 4,199 5,765 0.43 0.19 11 62 None
INFQ Options Chain 12.84 Put 11.00 10/16 No 0.20 0.30 0.22 -0.33 -60.00% 4,197 633 0.82 -0.13 3 17 None
AAPL Options Chain 332.41 Call 347.50 9/18 No 0.02 0.03 0.02 -0.07 -77.78% 4,190 9,081 0.34 0.01 8 61 None
RIVN Options Chain 15.30 Call 16.00 9/18 No 0.22 0.24 0.22 +0.15 +214.29% 4,147 25,898 0.77 0.30 6 37 None
AMD Options Chain 512.50 Call 565.00 9/18 No 1.42 1.47 1.42 +1.24 +688.89% 4,141 535 0.62 0.13 11 61 None
MU Options Chain 934.50 Call 1,100.00 10/02 Yes 15.00 15.65 15.13 +6.63 +78.00% 4,137 5,727 0.67 0.22 16 75 None
SPCX Options Chain 150.88 Put 149.00 9/18 No 0.58 0.60 0.58 -1.49 -71.99% 4,136 3,466 0.67 -0.18 5 35 None
NVDA Options Chain 213.90 Put 170.00 9/18 No 0.00 0.01 0.01 -0.03 -75.00% 4,112 51,337 1.56 0.00 17 64 None
CIFR Options Chain 17.20 Call 18.50 9/18 No 0.12 0.16 0.16 +0.05 +45.46% 4,106 5,504 1.25 0.26 5 39 None
MSTR Options Chain 127.69 Call 145.00 9/18 No 0.07 0.08 0.08 0.00 0.00% 4,079 29,015 0.91 0.03 4 53 None
AVGO Options Chain 339.51 Call 362.50 9/18 No 0.17 0.22 0.20 +0.07 +53.85% 4,075 3,578 0.42 0.07 14 67 None
BMNR Options Chain 22.81 Call 26.00 9/18 No 0.04 0.06 0.06 +0.02 +50.00% 4,073 17,585 1.03 0.13 11 32 None
MARA Options Chain 11.04 Call 11.50 9/25 No 0.71 0.73 0.71 +0.29 +69.05% 4,069 3,981 0.86 0.55 4 40 None
COIN Options Chain 166.17 Call 180.00 9/18 No 0.29 0.38 0.37 +0.04 +12.13% 4,051 5,800 0.84 0.11 7 55 None
META Options Chain 678.68 Put 680.00 9/18 No 7.00 7.25 7.20 -5.80 -44.62% 4,047 1,650 0.44 -0.52 12 74 None
CIFR Options Chain 17.20 Call 17.50 9/18 No 0.36 0.45 0.42 +0.13 +44.83% 4,046 9,384 1.21 0.55 5 39 None
DELL Options Chain 569.93 Put 550.00 9/18 No 0.56 0.61 0.64 -5.86 -90.16% 4,046 1,286 0.70 -0.07 11 53 None