Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
AAPL Options Chain 325.13 Call 325.00 9/02 No 1.76 1.83 1.75 +1.47 +525.00% 228,462 8,751 0.25 0.52 9 65 None
AAPL Options Chain 325.13 Call 327.50 9/02 No 0.77 0.81 0.78 +0.64 +457.15% 167,353 2,485 0.25 0.30 9 65 None
NVDA Options Chain 217.44 Put 100.00 1/15 No 0.30 0.33 0.31 +0.01 +3.34% 150,068 46,501 0.61 0.00 18 64 None
AAPL Options Chain 325.13 Call 330.00 9/02 No 0.31 0.33 0.33 +0.26 +371.43% 144,081 3,595 0.26 0.15 9 65 None
SLB Options Chain 57.15 Call 42.50 9/18 No 14.55 15.00 15.00 -1.50 -9.10% 117,607 26,943 1.19 1.00 7 65 None
AAPL Options Chain 325.13 Call 322.50 9/02 No 3.25 3.50 3.40 +2.84 +507.15% 113,326 4,792 0.25 0.73 9 65 None
NVDA Options Chain 217.44 Call 230.00 9/04 No 0.13 0.14 0.13 -0.42 -76.37% 104,211 65,025 0.36 0.05 18 64 None
NVDA Options Chain 217.44 Put 150.00 1/15 No 1.64 1.71 1.68 +0.17 +11.26% 100,160 42,144 0.45 -0.05 18 64 None
AAPL Options Chain 325.13 Put 320.00 9/02 No 0.27 0.29 0.27 -3.60 -93.03% 99,547 327 0.27 -0.13 9 65 None
PFE Options Chain 28.55 Put 27.00 9/18 No 0.08 0.12 0.10 -0.02 -16.67% 92,795 98,448 0.24 -0.13 8 58 None
AAPL Options Chain 325.13 Put 322.50 9/02 No 0.69 0.72 0.72 -5.10 -87.63% 82,654 145 0.26 -0.27 9 65 None
AAPL Options Chain 325.13 Call 320.00 9/02 No 5.30 5.70 5.50 +4.42 +409.26% 80,760 6,177 0.26 0.87 9 65 None
AAPL Options Chain 325.13 Put 325.00 9/02 No 1.55 1.64 1.63 -6.97 -81.05% 69,584 125 0.25 -0.48 9 65 None
GPRO Options Chain 1.23 Call 1.50 9/18 No 0.05 0.15 0.08 -0.07 -46.67% 68,045 1,666 1.48 0.36 9 17 None
NVDA Options Chain 217.44 Call 220.00 9/04 No 1.67 1.71 1.70 -1.75 -50.73% 59,110 27,491 0.34 0.37 18 64 None
AAPL Options Chain 325.13 Call 332.50 9/02 No 0.12 0.14 0.12 +0.07 +140.00% 56,743 1,207 0.28 0.07 9 65 None
BSX Options Chain 48.08 Call 60.00 12/18 No 1.20 1.30 1.21 -0.04 -3.20% 51,241 9,072 0.43 0.22 12 62 None
BSX Options Chain 48.08 Call 75.00 12/18 No 0.15 0.25 0.25 +0.05 +25.00% 50,390 1,196 0.44 0.05 12 62 None
FHN Options Chain 24.04 Call 28.00 1/15 Yes 0.30 0.40 0.35 -0.10 -22.23% 50,160 82 0.26 0.18 12 61 None
AAPL Options Chain 325.13 Call 330.00 9/04 No 1.37 1.49 1.40 +1.15 +460.00% 48,179 13,471 0.27 0.29 9 65 None
SLB Options Chain 57.15 Call 40.00 9/18 No 17.05 18.50 18.10 -1.19 -6.17% 47,604 10,841 1.69 1.00 7 65 None
AAPL Options Chain 325.13 Put 317.50 9/02 No 0.10 0.11 0.10 -2.40 -96.00% 47,161 1,309 0.28 -0.06 9 65 None
NVDA Options Chain 217.44 Call 232.50 9/04 No 0.07 0.09 0.09 -0.26 -74.29% 46,855 45,229 0.38 0.03 18 64 None
PCG Options Chain 13.39 Call 18.00 12/18 Yes 0.33 0.46 0.40 +0.25 +166.67% 46,033 8,633 0.48 0.21 13 58 None
PFE Options Chain 28.55 Put 28.00 9/18 No 0.28 0.31 0.30 -0.06 -16.67% 43,375 12,132 0.22 -0.32 8 58 None
NVDA Options Chain 217.44 Call 225.00 9/04 No 0.45 0.47 0.46 -1.11 -70.71% 43,244 38,603 0.33 0.14 18 64 None
NVDA Options Chain 217.44 Call 240.00 9/09 No 0.04 0.05 0.05 -0.12 -70.59% 41,993 52,715 0.30 0.01 18 64 None
AAPL Options Chain 325.13 Call 325.00 9/04 No 3.25 3.45 3.25 +2.45 +306.25% 39,894 15,389 0.27 0.52 9 65 None
AMZN Options Chain 254.92 Put 252.50 9/02 No 0.63 0.68 0.65 +0.33 +103.13% 39,468 2,475 0.31 -0.25 9 61 None
AMZN Options Chain 254.92 Call 257.50 9/02 No 0.55 0.57 0.56 -3.04 -84.45% 38,291 1,939 0.27 0.27 9 61 None
SLB Options Chain 57.15 Call 45.00 9/18 No 11.50 13.30 12.80 -2.30 -15.24% 37,910 8,080 1.21 1.00 7 65 None
PCG Options Chain 13.39 Call 14.00 9/04 No 0.48 0.60 0.56 +0.30 +115.39% 37,410 7,724 1.01 0.53 13 58 None
SPCX Options Chain 143.58 Call 150.00 9/04 No 0.55 0.56 0.55 -0.56 -50.45% 36,012 30,009 0.56 0.15 5 35 None
HTZ Options Chain 2.24 Call 2.50 9/04 No 0.03 0.04 0.04 0.00 0.00% 35,782 18,519 1.41 0.20 9 23 None
PCG Options Chain 13.39 Call 17.00 9/18 No 0.15 0.28 0.18 +0.09 +100.00% 34,711 25,618 0.84 0.14 13 58 None
GPRO Options Chain 1.23 Call 1.00 9/18 No 0.25 0.30 0.28 +0.04 +16.67% 33,899 23,435 1.21 0.79 9 17 None
MU Options Chain 933.44 Call 1,000.00 9/04 No 2.53 2.60 2.57 -5.43 -67.88% 32,722 5,381 0.60 0.11 17 75 None
NVDA Options Chain 217.44 Call 240.00 9/04 No 0.03 0.04 0.04 -0.06 -60.00% 32,529 49,081 0.47 0.00 18 64 None
NVDA Options Chain 217.44 Put 210.00 9/04 No 0.57 0.59 0.59 +0.21 +55.27% 32,106 19,586 0.38 -0.15 18 64 None
NVDA Options Chain 217.44 Call 235.00 9/04 No 0.06 0.07 0.06 -0.14 -70.00% 32,035 84,063 0.42 0.01 18 64 None
AAPL Options Chain 325.13 Call 335.00 9/02 No 0.05 0.07 0.06 +0.04 +200.00% 31,887 1,217 0.30 0.03 9 65 None
NVDA Options Chain 217.44 Call 222.50 9/04 No 0.90 0.92 0.90 -1.51 -62.66% 31,848 26,888 0.33 0.24 18 64 None
AAPL Options Chain 325.13 Put 315.00 9/02 No 0.03 0.05 0.04 -1.36 -97.15% 31,308 2,088 0.31 -0.02 9 65 None
SLB Options Chain 57.15 Call 47.50 9/18 No 9.25 10.90 10.12 -2.20 -17.86% 30,812 7,172 1.05 1.00 7 65 None
PBR Options Chain 20.33 Call 22.00 11/20 No 1.07 1.20 1.14 +0.48 +72.73% 30,741 7,108 0.46 0.41 18 54 None
PBR Options Chain 20.33 Call 25.00 11/20 No 0.41 0.52 0.47 +0.20 +74.08% 30,305 2,671 0.46 0.25 18 54 None
GPRO Options Chain 1.23 Call 2.00 9/18 No 0.05 0.10 0.06 0.00 0.00% 30,188 738 2.37 0.12 9 17 None
SPCX Options Chain 143.58 Call 145.00 9/04 No 1.61 1.65 1.64 -1.03 -38.58% 29,968 31,452 0.54 0.35 5 35 None
AAPL Options Chain 325.13 Call 320.00 9/04 No 6.35 6.70 6.55 +4.55 +227.50% 29,095 14,646 0.27 0.76 9 65 None
GPRO Options Chain 1.23 Call 4.00 9/18 No 0.00 0.05 0.05 0.00 0.00% 28,333 1,162 3.67 0.00 9 17 None
NVDA Options Chain 217.44 Put 215.00 9/04 No 1.63 1.68 1.65 +0.63 +61.77% 27,753 13,495 0.36 -0.35 18 64 None
TSLA Options Chain 356.09 Call 360.00 9/04 No 4.45 4.55 4.45 -7.60 -63.08% 27,671 12,792 0.47 0.42 8 58 None
GPRO Options Chain 1.23 Put 1.50 9/18 No 0.30 0.40 0.35 -0.45 -56.25% 27,285 59 1.39 -0.64 9 17 None
AAPL Options Chain 325.13 Put 325.00 9/04 No 2.90 3.05 2.99 -7.06 -70.25% 26,765 6,583 0.27 -0.48 9 65 None
PLTR Options Chain 179.92 Call 190.00 9/04 No 0.59 0.61 0.60 -1.79 -74.90% 26,398 19,804 0.53 0.14 12 52 None
NVDA Options Chain 217.44 Call 217.50 9/04 No 2.80 2.87 2.84 -2.26 -44.32% 26,079 4,749 0.35 0.51 18 64 None
NIO Options Chain 4.33 Call 4.50 9/04 Yes 0.01 0.02 0.02 -0.11 -84.62% 25,793 27,632 0.87 0.03 9 -11 None
META Options Chain 572.00 Call 600.00 9/04 No 2.05 2.15 2.11 +0.50 +31.06% 25,573 8,597 0.42 0.18 13 74 None
GOOGL Options Chain 335.02 Call 340.00 9/04 No 1.51 1.65 1.59 -1.91 -54.58% 24,566 4,100 0.28 0.29 15 73 None
GPRO Options Chain 1.23 Put 1.00 9/18 No 0.00 0.05 0.03 -0.31 -91.18% 24,492 1,309 1.42 -0.21 9 17 None
AAPL Options Chain 325.13 Call 327.50 9/04 No 2.14 2.25 2.23 +1.81 +430.96% 24,334 7,550 0.27 0.40 9 65 None
VALE Options Chain 15.12 Call 18.00 11/20 No 0.22 0.26 0.23 0.00 0.00% 24,285 62,178 0.36 0.19 9 54 None
AMZN Options Chain 254.92 Put 255.00 9/02 No 1.54 1.59 1.57 +0.94 +149.21% 23,823 2,247 0.30 -0.49 9 61 None
AAPL Options Chain 325.13 Call 317.50 9/02 No 7.40 8.00 7.69 +5.91 +332.03% 23,711 5,925 0.41 0.94 9 65 None
AMZN Options Chain 254.92 Call 255.00 9/02 No 1.48 1.52 1.50 -4.15 -73.46% 23,707 1,655 0.27 0.51 9 61 None
AMZN Options Chain 254.92 Put 250.00 9/02 No 0.21 0.23 0.22 +0.04 +22.23% 23,431 1,799 0.31 -0.11 9 61 None
NVDA Options Chain 217.44 Put 217.50 9/04 No 2.61 2.69 2.67 +0.95 +55.24% 23,131 7,464 0.35 -0.49 18 64 None
NN Options Chain 15.88 Call 21.00 12/18 No 1.80 2.10 2.00 -1.90 -48.72% 23,007 142 1.05 0.41 4 18 None
HOOD Options Chain 103.51 Call 110.00 9/04 No 0.62 0.66 0.64 -0.51 -44.35% 22,621 7,826 0.71 0.18 12 56 None
NN Options Chain 15.88 Call 19.00 10/16 No 0.95 1.15 1.25 -0.15 -10.72% 22,515 22,827 1.01 0.35 4 18 None
PCG Options Chain 13.39 Call 16.00 9/18 No 0.25 0.34 0.27 +0.13 +92.86% 22,346 16,746 0.75 0.22 13 58 None
SPCX Options Chain 143.58 Call 155.00 9/04 No 0.18 0.19 0.19 -0.24 -55.82% 22,324 23,862 0.59 0.05 5 35 None
AMZN Options Chain 254.92 Call 260.00 9/02 No 0.20 0.21 0.20 -1.96 -90.75% 21,941 3,272 0.29 0.13 9 61 None
PCVX Options Chain 60.81 Put 30.00 12/18 No 0.90 1.75 1.45 -2.35 -61.85% 21,886 676 1.08 -0.06 8 49 None
PBR Options Chain 20.33 Call 22.00 6/17 No 2.02 2.08 2.01 +0.69 +52.28% 21,816 252 0.40 0.45 18 54 None
TSLA Options Chain 356.09 Call 370.00 9/04 No 1.74 1.78 1.77 -4.83 -73.19% 21,737 13,982 0.49 0.21 8 58 None
NVDA Options Chain 217.44 Call 245.00 9/04 No 0.01 0.02 0.02 -0.04 -66.67% 21,349 67,076 0.50 0.00 18 64 None
AAPL Options Chain 325.13 Put 320.00 9/04 No 1.20 1.30 1.23 -3.47 -73.83% 21,149 2,019 0.27 -0.24 9 65 None
NOK Options Chain 9.93 Call 25.00 1/15 Yes 0.06 0.07 0.07 -0.01 -12.50% 20,498 60,924 0.76 0.04 11 44 None
AGNC Options Chain 10.60 Put 9.00 12/18 Yes 0.07 0.15 0.12 +0.02 +20.00% 19,324 18,810 0.26 -0.07 16 61 None
NVDA Options Chain 217.44 Call 227.50 9/04 No 0.22 0.24 0.24 -0.68 -73.92% 19,042 29,400 0.34 0.08 18 64 None
AAPL Options Chain 325.13 Put 322.50 9/04 No 1.89 2.03 1.99 -4.64 -69.99% 18,225 288 0.27 -0.35 9 65 None
NOK Options Chain 9.93 Call 11.00 9/25 No 0.20 0.22 0.22 -0.06 -21.43% 18,148 2,011 0.55 0.27 11 44 None
TIC Options Chain 9.30 Put 7.50 12/18 No 0.25 0.40 0.31 -0.04 -11.43% 18,101 18,027 0.57 -0.17 3 15 None
PCVX Options Chain 60.81 Call 90.00 12/18 No 2.90 4.70 3.17 -0.36 -10.20% 18,087 57 0.84 0.26 8 49 None
PCVX Options Chain 60.81 Call 65.00 10/16 No 1.80 4.70 4.80 +2.45 +104.26% 18,072 18,104 0.54 0.42 8 49 None
WBD Options Chain 28.32 Put 28.00 10/16 No 0.56 0.85 0.87 +0.27 +45.00% 18,066 49,992 0.24 -0.40 3 19 None
TSLA Options Chain 356.09 Put 350.00 9/04 No 3.30 3.40 3.35 +1.80 +116.13% 18,027 7,388 0.47 -0.33 8 58 None
MDT Options Chain 92.04 Call 95.00 9/18 Yes 1.00 1.35 1.07 -0.28 -20.75% 17,980 3,113 0.27 0.35 12 65 None
NVDA Options Chain 217.44 Call 237.50 9/04 No 0.04 0.05 0.05 -0.10 -66.67% 17,656 28,471 0.44 0.01 18 64 None
TSLA Options Chain 356.09 Put 355.00 9/04 No 5.35 5.45 5.40 +2.80 +107.70% 17,533 6,594 0.48 -0.45 8 58 None
TSLA Options Chain 356.09 Call 400.00 9/04 No 0.19 0.21 0.20 -0.52 -72.23% 17,513 13,866 0.65 0.01 8 58 None
PLTR Options Chain 179.92 Call 185.00 9/04 No 1.56 1.61 1.59 -3.16 -66.53% 17,442 4,463 0.53 0.29 12 52 None
PCG Options Chain 13.39 Put 13.00 9/04 No 0.11 0.14 0.13 -0.18 -58.07% 17,366 5,595 0.98 -0.18 13 58 None
GPRO Options Chain 1.23 Call 1.50 10/16 No 0.10 0.15 0.15 -0.08 -34.79% 17,078 17,621 1.22 0.42 9 17 None
AAPL Options Chain 325.13 Call 322.50 9/04 No 4.70 4.95 4.85 +3.55 +273.08% 17,078 8,375 0.27 0.65 9 65 None
PCG Options Chain 13.39 Call 18.00 9/18 No 0.08 0.18 0.15 +0.10 +200.00% 16,917 66,721 0.85 0.08 13 58 None
OSCR Options Chain 30.00 Call 34.00 9/18 No 0.56 0.58 0.58 +0.05 +9.44% 16,868 1,660 0.74 0.22 14 48 None
BAC Options Chain 61.99 Call 63.00 9/04 No 0.11 0.13 0.11 -0.05 -31.25% 16,632 20,103 0.23 0.18 12 74 None
WBD Options Chain 28.32 Put 25.00 10/16 No 0.23 0.25 0.21 +0.01 +5.00% 16,582 170,606 0.35 -0.14 3 19 None
DPRO Options Chain 5.38 Call 6.00 10/16 No 0.65 0.70 0.68 +0.02 +3.03% 16,267 53,425 1.23 0.47 8 24 None
PCG Options Chain 13.39 Call 15.00 12/18 Yes 0.95 1.10 0.99 +0.41 +70.69% 16,122 14,290 0.45 0.46 13 58 None
TSLA Options Chain 356.09 Call 365.00 9/04 No 2.83 2.88 2.83 -6.22 -68.73% 15,712 6,808 0.48 0.30 8 58 None
NCLH Options Chain 16.18 Put 16.00 12/18 No 1.79 1.98 1.88 +0.35 +22.88% 15,706 6,639 0.51 -0.47 12 54 None
SPCX Options Chain 143.58 Call 144.00 9/04 No 1.97 2.02 1.99 -1.08 -35.18% 15,702 4,098 0.54 0.41 5 35 None
AMZN Options Chain 254.92 Call 265.00 9/04 No 0.29 0.31 0.30 -1.11 -78.73% 15,555 11,996 0.31 0.09 9 61 None
AAPL Options Chain 325.13 Call 340.00 9/04 No 0.17 0.19 0.18 +0.14 +350.00% 15,408 9,565 0.30 0.05 9 65 None
DELL Options Chain 425.00 Call 450.00 9/18 Yes 21.05 21.50 20.50 -14.60 -41.60% 15,316 14,828 0.86 0.42 11 52 None
SOFI Options Chain 17.05 Call 17.50 9/04 No 0.16 0.17 0.16 -0.46 -74.20% 15,316 3,332 0.53 0.31 10 46 None
TSLA Options Chain 356.09 Put 360.00 9/04 No 8.05 8.20 8.14 +4.04 +98.54% 15,174 5,302 0.48 -0.58 8 58 None
NFLX Options Chain 80.81 Call 82.00 9/04 No 0.54 0.56 0.54 -0.22 -28.95% 15,107 6,032 0.34 0.33 9 63 None
NVDA Options Chain 217.44 Call 230.00 9/18 No 1.67 1.70 1.70 -0.91 -34.87% 15,085 59,352 0.31 0.21 18 64 None
NVDA Options Chain 217.44 Put 220.00 9/04 No 3.95 4.10 4.15 +1.38 +49.82% 15,008 15,664 0.34 -0.63 18 64 None
SOFI Options Chain 17.05 Call 18.00 9/04 No 0.07 0.08 0.07 -0.27 -79.42% 14,271 9,466 0.58 0.16 10 46 None
SOFI Options Chain 17.05 Put 17.00 9/04 No 0.28 0.29 0.28 +0.19 +211.12% 14,269 8,880 0.52 -0.45 10 46 None
TSLA Options Chain 356.09 Call 357.50 9/04 No 5.45 5.60 5.54 -8.50 -60.55% 14,190 7,836 0.47 0.48 8 58 None
GME Options Chain 18.40 Call 19.00 9/04 No 0.25 0.29 0.27 +0.12 +80.00% 14,147 13,983 0.54 0.41 15 41 None
PBR Options Chain 20.33 Call 20.00 10/16 No 1.38 1.44 1.40 +0.54 +62.80% 13,997 25,214 0.42 0.58 18 54 None
SPCX Options Chain 143.58 Call 143.00 9/04 No 2.38 2.43 2.41 -1.22 -33.61% 13,824 8,842 0.54 0.46 5 35 None
GPRO Options Chain 1.23 Put 1.00 1/15 No 0.05 0.10 0.10 -0.40 -80.00% 13,806 3,448 0.65 -0.22 9 17 None
AAPL Options Chain 325.13 Call 332.50 9/04 No 0.80 0.93 0.80 +0.63 +370.59% 13,703 5,931 0.27 0.20 9 65 None
PTON Options Chain 5.09 Call 6.00 10/16 No 0.10 0.13 0.10 -0.08 -44.45% 13,702 67,887 0.54 0.21 10 29 None
PCVX Options Chain 60.81 Put 45.00 10/16 No 0.10 0.55 0.45 +0.03 +7.15% 13,663 13,667 0.58 -0.10 8 49 None
PLTR Options Chain 179.92 Put 180.00 9/04 No 3.45 3.55 3.60 +2.00 +125.00% 13,469 11,371 0.55 -0.49 12 52 None
CARR Options Chain 57.25 Put 52.50 10/16 No 0.60 0.65 0.63 +0.03 +5.00% 13,402 36 0.31 -0.19 7 58 None
CARR Options Chain 57.25 Put 56.00 9/11 No 0.40 0.95 0.56 +0.16 +40.00% 13,316 13,316 0.33 -0.31 7 58 None
PLTR Options Chain 179.92 Call 200.00 9/04 No 0.10 0.13 0.10 -0.38 -79.17% 13,190 12,917 0.60 0.02 12 52 None
TSLA Options Chain 356.09 Call 355.00 9/04 No 6.65 6.75 6.75 -9.25 -57.82% 13,176 4,243 0.46 0.55 8 58 None
NVDA Options Chain 217.44 Call 220.00 9/18 No 4.80 4.90 4.85 -1.55 -24.22% 13,161 48,097 0.32 0.45 18 64 None
PLTR Options Chain 179.92 Call 182.50 9/04 No 2.40 2.45 2.38 -4.02 -62.82% 13,160 3,141 0.53 0.40 12 52 None
AAPL Options Chain 325.13 Call 340.00 9/09 No 0.75 0.87 0.78 +0.53 +212.00% 13,154 235 0.26 0.13 9 65 None
CRK Options Chain 16.02 Call 14.00 9/18 No 2.05 2.15 2.10 +1.15 +121.06% 13,091 22,023 0.59 0.91 11 47 None
AAPL Options Chain 325.13 Put 327.50 9/02 No 2.82 3.20 3.20 -5.00 -60.98% 12,958 47 0.25 -0.70 9 65 None
HOOD Options Chain 103.51 Call 108.00 9/04 No 0.99 1.05 1.01 -0.72 -41.62% 12,890 2,193 0.70 0.26 12 56 None
F Options Chain 13.84 Call 14.00 9/04 No 0.09 0.11 0.10 -0.06 -37.50% 12,881 16,782 0.34 0.36 9 48 None
SPCX Options Chain 143.58 Call 150.00 9/18 No 2.98 3.05 3.00 -0.78 -20.64% 12,864 41,472 0.48 0.32 5 35 None
GOOGL Options Chain 335.02 Call 340.00 9/02 No 0.38 0.43 0.41 -1.99 -82.92% 12,623 1,118 0.27 0.16 15 73 None
GOOGL Options Chain 335.02 Put 330.00 9/02 No 0.32 0.36 0.35 +0.07 +25.00% 12,599 1,303 0.27 -0.14 15 73 None
AAPL Options Chain 325.13 Call 330.00 9/18 No 5.20 5.40 5.30 +2.84 +115.45% 12,530 32,211 0.26 0.41 9 65 None
BMNR Options Chain 25.00 Put 23.00 9/04 No 0.49 0.52 0.52 +0.39 +300.00% 12,508 5,827 0.82 -0.41 11 32 None
PLTR Options Chain 179.92 Put 175.00 9/04 No 1.57 1.61 1.61 +0.90 +126.77% 12,441 6,213 0.56 -0.28 12 52 None
SPCX Options Chain 143.58 Put 140.00 9/04 No 1.70 1.75 1.72 -0.01 -0.58% 12,370 10,082 0.52 -0.37 5 35 None
AAPL Options Chain 325.13 Put 312.50 9/02 No 0.02 0.04 0.03 -0.75 -96.16% 12,317 2,540 0.33 -0.01 9 65 None
PLTR Options Chain 179.92 Put 182.50 9/04 No 4.80 4.95 4.95 +2.64 +114.29% 12,314 3,988 0.54 -0.60 12 52 None
PCG Options Chain 13.39 Call 15.00 1/15 Yes 1.06 1.22 1.13 +0.43 +61.43% 12,028 20,552 0.41 0.48 13 58 None
UPS Options Chain 102.66 Call 115.00 11/20 No 1.67 1.82 1.71 -0.35 -16.99% 12,015 1,635 0.30 0.22 9 53 None
AAPL Options Chain 325.13 Call 337.50 9/02 No 0.02 0.04 0.03 +0.02 +200.00% 11,928 238 0.33 0.01 9 65 None
SPCX Options Chain 143.58 Put 135.00 9/04 No 0.52 0.54 0.54 -0.11 -16.93% 11,904 11,125 0.55 -0.14 5 35 None
BMNR Options Chain 25.00 Call 25.00 9/04 No 0.20 0.22 0.20 -0.93 -82.31% 11,615 5,769 0.86 0.21 11 32 None
WBD Options Chain 28.32 Put 24.00 10/16 No 0.00 0.20 0.14 -0.01 -6.67% 11,610 4,739 0.40 -0.09 3 19 None
INTC Options Chain 89.69 Call 90.00 9/04 No 1.56 1.60 1.56 -0.50 -24.28% 11,571 16,383 0.64 0.43 6 54 None
AAPL Options Chain 325.13 Call 335.00 9/04 No 0.48 0.51 0.50 +0.40 +400.00% 11,497 6,161 0.28 0.13 9 65 None
AAPL Options Chain 325.13 Call 300.00 9/18 No 26.05 27.25 26.52 +7.29 +37.91% 11,455 23,312 0.28 0.90 9 65 None
AAPL Options Chain 325.13 Put 310.00 9/02 No 0.01 0.03 0.02 -0.35 -94.60% 11,431 2,215 0.38 0.00 9 65 None
ORCL Options Chain 141.32 Put 105.00 10/16 Yes 1.13 1.30 1.30 +0.49 +60.50% 11,422 12,982 0.65 -0.08 11 66 None
CSX Options Chain 48.70 Call 52.50 9/18 No 0.10 0.20 0.20 -0.20 -50.00% 11,394 18,616 0.26 0.12 7 54 None
AMD Options Chain 459.61 Call 470.00 9/02 No 1.48 1.60 1.53 -5.87 -79.33% 11,335 567 0.53 0.22 12 62 None
AMZN Options Chain 254.92 Call 270.00 9/04 No 0.10 0.12 0.12 -0.42 -77.78% 11,283 14,318 0.35 0.03 9 61 None
AAL Options Chain 12.95 Call 14.00 9/18 No 0.17 0.19 0.18 -0.11 -37.94% 11,145 5,572 0.45 0.25 6 38 None
MU Options Chain 933.44 Call 950.00 9/04 No 12.35 12.90 12.60 -13.85 -52.37% 11,126 3,178 0.58 0.39 17 75 None
GOOGL Options Chain 335.02 Put 335.00 9/02 No 1.66 1.95 1.81 +0.80 +79.21% 11,101 1,107 0.26 -0.49 15 73 None
ORCL Options Chain 141.32 Put 140.00 9/04 No 2.24 2.38 2.30 +1.74 +310.72% 11,098 3,350 0.58 -0.42 11 66 None
OXY Options Chain 60.20 Call 65.00 1/15 No 3.30 3.50 3.40 +0.30 +9.68% 11,056 42,315 0.33 0.42 10 55 None
FCEL Options Chain 17.17 Call 21.00 9/18 Yes 0.40 0.50 0.50 -0.10 -16.67% 11,050 821 1.12 0.22 8 35 None
NKE Options Chain 38.12 Call 40.00 9/04 No 0.05 0.06 0.06 -0.10 -62.50% 10,982 16,481 0.38 0.09 14 59 None
PBR Options Chain 20.33 Call 22.00 12/18 No 1.19 1.30 1.30 +0.55 +73.34% 10,835 16,413 0.42 0.41 18 54 None
MSTR Options Chain 131.46 Put 120.00 9/04 No 1.51 1.55 1.56 +1.02 +188.89% 10,770 4,490 0.78 -0.27 4 53 None
AAPL Options Chain 325.13 Call 340.00 9/02 No 0.01 0.02 0.02 +0.01 +100.00% 10,723 399 0.37 0.00 9 65 None
WMT Options Chain 105.92 Call 106.00 9/04 No 0.94 0.98 0.94 +0.37 +64.92% 10,709 4,709 0.24 0.50 8 56 None
GPRO Options Chain 1.23 Call 2.00 1/15 No 0.10 0.15 0.15 -0.15 -50.00% 10,706 30,307 1.01 0.36 9 17 None
NIO Options Chain 4.33 Call 4.00 9/04 Yes 0.11 0.12 0.12 -0.22 -64.71% 10,688 5,012 0.53 0.64 9 -11 None
GPRO Options Chain 1.23 Call 1.00 1/15 No 0.30 0.35 0.35 -0.06 -14.64% 10,633 12,603 0.61 0.78 9 17 None
HESM Options Chain 40.23 Put 36.00 11/20 No 0.40 0.70 0.45 -0.26 -36.62% 10,621 66 0.27 -0.17 10 54 None
HPE Options Chain 50.87 Put 45.00 9/04 Yes 0.68 0.75 0.73 +0.33 +82.50% 10,534 644 1.57 -0.17 10 54 None
AAPL Options Chain 325.13 Put 315.00 9/04 No 0.42 0.46 0.45 -1.93 -81.10% 10,525 2,706 0.29 -0.11 9 65 None
PSKY Options Chain 10.55 Put 6.00 1/15 No 0.00 0.12 0.08 0.00 0.00% 10,468 10,506 0.67 -0.03 3 17 None
PCG Options Chain 13.39 Put 12.00 1/15 Yes 0.58 0.65 0.61 -0.07 -10.30% 10,462 10,225 0.48 -0.23 13 58 None
NVDA Options Chain 217.44 Call 215.00 9/04 No 4.25 4.40 4.25 -2.88 -40.40% 10,435 10,097 0.36 0.65 18 64 None
PCG Options Chain 13.39 Call 14.50 9/04 No 0.33 0.40 0.35 +0.24 +218.19% 10,430 633 1.09 0.39 13 58 None
ORCL Options Chain 141.32 Call 250.00 10/16 Yes 0.29 0.36 0.33 -0.15 -31.25% 10,406 13,483 0.77 0.02 11 66 None
PBR Options Chain 20.33 Call 26.00 12/18 No 0.39 0.49 0.42 % 10,393 0 0.44 0.18 18 54 None
PBR Options Chain 20.33 Call 20.00 9/18 No 0.80 0.86 0.81 +0.50 +161.29% 10,385 57,551 0.37 0.60 18 54 None
HPE Options Chain 50.87 Call 53.00 9/04 Yes 2.09 2.17 2.09 -0.57 -21.43% 10,362 1,499 1.60 0.42 10 54 None
VST Options Chain 138.08 Put 125.00 9/18 No 0.73 0.88 0.84 +0.04 +5.00% 10,320 13,145 0.42 -0.13 7 54 None
AGNC Options Chain 10.60 Put 10.00 10/02 No 0.07 0.10 0.08 +0.02 +33.34% 10,297 271 0.24 -0.19 16 61 None
NVDA Options Chain 217.44 Put 200.00 9/18 No 1.15 1.19 1.17 +0.35 +42.69% 10,294 47,411 0.36 -0.13 18 64 None
HPE Options Chain 50.87 Call 57.00 9/04 Yes 0.96 1.01 1.00 -0.43 -30.07% 10,217 874 1.60 0.25 10 54 None
DAL Options Chain 78.20 Call 85.00 10/16 Yes 1.43 1.47 1.47 -0.38 -20.55% 10,214 614 0.39 0.25 13 67 None
PFE Options Chain 28.55 Call 29.00 9/04 No 0.10 0.13 0.12 0.00 0.00% 10,178 4,076 0.27 0.27 8 58 None
NIO Options Chain 4.33 Call 4.00 9/18 Yes 0.19 0.22 0.20 -0.21 -51.22% 10,157 41,908 0.50 0.58 9 -11 None
TSLA Options Chain 356.09 Call 380.00 9/04 No 0.68 0.69 0.68 -2.62 -79.40% 10,126 9,053 0.52 0.08 8 58 None
TSLA Options Chain 356.09 Put 340.00 9/04 No 1.08 1.10 1.10 +0.47 +74.61% 10,101 4,874 0.48 -0.13 8 58 None
BILI Options Chain 16.17 Put 16.00 9/18 No 0.61 0.70 0.65 +0.18 +38.30% 10,051 1,603 0.48 -0.48 18 6 None
AAPL Options Chain 325.13 Call 330.00 9/09 No 2.83 3.05 2.90 +1.96 +208.52% 10,036 5,603 0.25 0.36 9 65 None
NFLX Options Chain 80.81 Call 83.00 9/04 No 0.30 0.31 0.30 -0.14 -31.82% 10,030 7,569 0.35 0.22 9 63 None
WOLF Options Chain 27.22 Put 25.00 10/16 No 2.75 3.05 2.86 +0.41 +16.74% 10,026 20,163 1.00 -0.37 9 36 None
PBR Options Chain 20.33 Put 20.00 10/16 No 0.97 1.02 1.00 -0.58 -36.71% 10,015 2,097 0.42 -0.42 18 54 None
ALMS Options Chain 21.32 Call 20.00 1/15 No 0.20 0.75 0.50 % 10,010 0 1.04 0.13 3 18 None
LULU Options Chain 120.90 Put 100.00 1/21 Yes 12.65 15.05 13.90 +0.50 +3.74% 10,010 2,032 0.49 -0.24 10 44 None
WOLF Options Chain 27.22 Put 20.00 10/16 No 0.84 1.07 0.96 +0.07 +7.87% 10,001 20,128 1.00 -0.16 9 36 None
LULU Options Chain 120.90 Call 195.00 1/21 Yes 10.35 12.65 11.50 +0.83 +7.78% 10,000 68 0.50 0.34 10 44 None
STEP Options Chain 49.68 Call 65.00 3/19 No 2.65 3.80 2.65 % 10,000 0 0.51 0.31 6 50 None
VFC Options Chain 13.09 Put 14.00 3/19 No 2.15 2.30 2.18 +0.10 +4.81% 9,999 60,394 0.47 -0.51 16 52 None
DELL Options Chain 425.00 Call 400.00 9/18 Yes 43.75 44.95 42.90 -28.90 -40.26% 9,997 14,420 0.85 0.67 11 52 None
ORCL Options Chain 141.32 Call 350.00 12/18 Yes 0.30 0.82 0.33 -0.22 -40.00% 9,988 12,878 0.77 0.02 11 66 None
NBIS Options Chain 199.54 Put 125.00 10/16 No 1.25 1.41 1.42 +0.10 +7.58% 9,916 914 0.88 -0.05 3 22 None
AMZN Options Chain 254.92 Put 247.50 9/02 No 0.06 0.08 0.07 -0.03 -30.00% 9,916 1,215 0.33 -0.04 9 61 None
GPRO Options Chain 1.23 Call 1.00 10/16 No 0.30 0.35 0.32 +0.04 +14.29% 9,864 11,971 1.11 0.77 9 17 None
SLB Options Chain 57.15 Call 50.00 9/18 No 6.90 7.65 7.55 -2.55 -25.25% 9,858 25,460 0.62 0.96 7 65 None
NIO Options Chain 4.33 Call 4.00 11/20 Yes 0.39 0.45 0.42 -0.18 -30.00% 9,846 51,870 0.49 0.59 9 -11 None
AAPL Options Chain 325.13 Call 315.00 9/02 No 9.30 10.75 9.53 +6.21 +187.05% 9,833 1,753 0.47 0.98 9 65 None
INTC Options Chain 89.69 Call 95.00 9/04 No 0.37 0.38 0.37 -0.25 -40.33% 9,833 12,095 0.66 0.14 6 54 None
AMZN Options Chain 254.92 Call 260.00 9/04 No 0.90 0.99 0.99 -2.28 -69.73% 9,815 8,092 0.29 0.24 9 61 None
SLB Options Chain 57.15 Call 35.00 9/18 No 21.75 22.65 22.85 +5.85 +34.42% 9,800 2,168 1.68 1.00 7 65 None
SLB Options Chain 57.15 Call 37.50 9/18 No 19.25 19.85 20.30 +4.26 +26.56% 9,800 2,140 1.27 1.00 7 65 None
GPRO Options Chain 1.23 Put 1.00 10/16 No 0.05 0.10 0.06 -0.34 -85.00% 9,793 601 1.09 -0.23 9 17 None
NVDA Options Chain 217.44 Call 220.00 9/11 No 3.25 3.35 3.30 -1.80 -35.30% 9,791 12,215 0.31 0.42 18 64 None
GPRO Options Chain 1.23 Call 3.00 9/18 No 0.00 0.05 0.05 0.00 0.00% 9,744 7 3.06 0.01 9 17 None
AMZN Options Chain 254.92 Call 250.00 9/02 No 4.95 5.50 5.05 -4.85 -48.99% 9,669 683 0.30 0.89 9 61 None
PLTR Options Chain 179.92 Put 170.00 9/04 No 0.68 0.70 0.68 +0.35 +106.07% 9,656 5,576 0.60 -0.13 12 52 None
BAC Options Chain 61.99 Call 62.00 9/04 No 0.43 0.47 0.43 -0.06 -12.25% 9,633 7,093 0.24 0.46 12 74 None
WMT Options Chain 105.92 Call 107.00 9/04 No 0.53 0.57 0.54 +0.23 +74.20% 9,529 4,602 0.25 0.34 8 56 None
AAPL Options Chain 325.13 Put 317.50 9/04 No 0.72 0.76 0.74 -2.66 -78.24% 9,519 5,069 0.28 -0.16 9 65 None
HAL Options Chain 36.80 Call 30.00 9/18 No 6.45 7.20 7.05 -0.11 -1.54% 9,495 3,370 0.88 1.00 12 56 None
AAPL Options Chain 325.13 Call 340.00 9/18 No 2.20 2.25 2.22 +1.30 +141.31% 9,476 30,197 0.25 0.23 9 65 None
NVS Options Chain 152.06 Put 150.00 9/18 No 0.75 0.90 0.83 -3.17 -79.25% 9,475 10,192 0.32 -0.15 9 63 None
SPCX Options Chain 143.58 Put 143.00 9/04 No 3.05 3.20 3.10 +0.19 +6.53% 9,393 6,719 0.52 -0.54 5 35 None
AMZN Options Chain 254.92 Call 245.00 9/04 No 10.05 10.60 10.27 -4.93 -32.44% 9,386 481 0.29 0.90 9 61 None
SLB Options Chain 57.15 Call 55.00 9/04 No 1.94 2.36 2.13 -2.67 -55.63% 9,378 2,703 0.58 0.92 7 65 None
MRVL Options Chain 211.60 Call 300.00 9/18 No 0.14 0.20 0.17 -0.05 -22.73% 9,374 10,001 0.73 0.01 14 62 None
KOS Options Chain 2.95 Call 4.00 1/15 No 0.20 0.30 0.24 +0.06 +33.34% 9,333 34,936 0.75 0.31 5 36 None
CIFR Options Chain 15.49 Call 16.00 9/04 No 0.11 0.13 0.12 -0.33 -73.34% 9,316 4,531 1.01 0.18 5 39 None
NVDA Options Chain 217.44 Put 205.00 9/04 No 0.23 0.25 0.25 +0.06 +31.58% 9,274 11,369 0.44 -0.06 18 64 None
AMZN Options Chain 254.92 Put 255.00 9/04 No 2.65 2.72 2.70 +1.33 +97.08% 9,218 7,453 0.30 -0.49 9 61 None
NVDA Options Chain 217.44 Call 225.00 9/11 No 1.62 1.68 1.65 -1.29 -43.88% 9,194 8,217 0.30 0.26 18 64 None
AAPL Options Chain 325.13 Call 325.00 9/18 No 7.50 7.75 7.65 +3.75 +96.16% 9,160 22,171 0.26 0.53 9 65 None
PLTR Options Chain 179.92 Put 185.00 9/04 No 6.45 6.70 6.70 +3.45 +106.16% 9,154 6,151 0.54 -0.71 12 52 None
GOOGL Options Chain 335.02 Call 337.50 9/02 No 0.88 0.93 0.88 -2.77 -75.89% 9,127 646 0.26 0.30 15 73 None
PLTR Options Chain 179.92 Call 187.50 9/04 No 0.97 1.02 0.99 -2.46 -71.31% 9,117 7,500 0.53 0.21 12 52 None
IREN Options Chain 36.82 Call 110.00 9/15 No 7.90 8.20 8.21 -0.21 -2.50% 9,109 19,375 0.87 0.42 10 42 None
SPCX Options Chain 143.58 Put 139.00 9/04 No 1.36 1.40 1.40 -0.03 -2.10% 9,059 3,306 0.53 -0.31 5 35 None
TSLA Options Chain 356.09 Call 400.00 9/11 No 0.80 0.82 0.81 -1.37 -62.85% 9,022 11,148 0.46 0.09 8 58 None
NVDA Options Chain 217.44 Call 270.00 10/16 No 0.38 0.41 0.39 -0.15 -27.78% 8,976 23,986 0.33 0.03 18 64 None
TSLA Options Chain 356.09 Call 390.00 9/09 No 0.75 0.78 0.77 -1.83 -70.39% 8,969 6,923 0.42 0.07 8 58 None
AAPL Options Chain 325.13 Put 300.00 9/18 No 0.87 0.91 0.89 -0.65 -42.21% 8,931 26,248 0.29 -0.10 9 65 None
NVDA Options Chain 217.44 Call 230.00 9/11 No 0.72 0.75 0.74 -0.78 -51.32% 8,914 17,503 0.30 0.15 18 64 None
ORCL Options Chain 141.32 Call 160.00 10/02 Yes 4.80 5.20 5.00 -2.50 -33.34% 8,802 5,646 0.69 0.31 11 66 None
NIO Options Chain 4.33 Put 4.00 9/04 Yes 0.05 0.06 0.06 -0.04 -40.00% 8,773 11,656 0.57 -0.36 9 -11 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
NVDA Options Chain 217.44 Put 212.50 9/04 No 0.97 1.01 1.00 +0.40 +66.67% 8,757 9,094 0.37 -0.24 18 64 None
MRNA Options Chain 154.27 Call 150.00 9/04 No 7.50 8.50 8.05 +6.00 +292.69% 8,725 3,550 0.93 0.64 10 45 None
AAPL Options Chain 325.13 Put 330.00 9/04 No 5.90 6.20 6.06 -7.74 -56.09% 8,657 6,456 0.27 -0.71 9 65 None
SNDK Options Chain 1,536.87 Call 1,600.00 9/04 No 18.60 19.10 18.30 -19.80 -51.97% 8,643 2,081 0.76 0.30 3 22 None
AAPL Options Chain 325.13 Call 350.00 9/18 No 0.84 0.89 0.86 +0.54 +168.75% 8,596 42,042 0.26 0.11 9 65 None
SOFI Options Chain 17.05 Call 20.00 9/18 No 0.09 0.10 0.10 -0.08 -44.45% 8,527 47,904 0.55 0.11 10 46 None
MSFT Options Chain 507.78 Call 595.00 12/17 No 46.25 48.80 47.79 -5.01 -9.49% 8,518 8,172 0.31 0.43 14 72 None
ONDS Options Chain 7.04 Call 8.00 9/11 No 0.06 0.07 0.07 -0.13 -65.00% 8,513 1,908 0.72 0.17 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
HOOD Options Chain 103.51 Call 106.00 9/04 No 1.55 1.62 1.58 -0.82 -34.17% 8,498 2,104 0.69 0.36 12 56 None
CCL Options Chain 23.23 Put 20.00 12/18 Yes 0.65 0.93 0.86 +0.14 +19.45% 8,497 7,909 0.44 -0.23 12 63 None
AMZN Options Chain 254.92 Call 247.50 9/02 No 6.95 8.60 6.80 -5.26 -43.62% 8,489 170 0.51 0.96 9 61 None
NFLX Options Chain 80.81 Call 81.00 9/04 No 0.91 0.94 0.92 -0.28 -23.34% 8,488 5,259 0.34 0.48 9 63 None
GTLB Options Chain 46.35 Call 54.00 9/04 Yes 0.70 1.05 1.02 -0.02 -1.93% 8,482 61 2.24 0.23 8 45 None
SPCX Options Chain 143.58 Call 145.00 9/18 No 4.70 4.85 4.75 -1.00 -17.40% 8,476 24,180 0.48 0.45 5 35 None
NIO Options Chain 4.33 Call 5.00 10/16 Yes 0.06 0.07 0.07 -0.09 -56.25% 8,430 4,325 0.55 0.16 9 -11 None
MSFT Options Chain 507.78 Call 705.00 12/17 No 22.70 24.80 24.25 -2.95 -10.85% 8,371 8,093 0.31 0.27 14 72 None
AAPL Options Chain 325.13 Call 320.00 9/18 No 10.40 10.70 10.56 +4.81 +83.66% 8,356 34,283 0.26 0.64 9 65 None
NOK Options Chain 9.93 Call 10.50 9/04 No 0.07 0.08 0.06 -0.08 -57.15% 8,352 23,270 0.72 0.21 11 44 None
GOOG Options Chain 332.03 Call 350.00 9/04 No 0.15 0.17 0.16 -0.30 -65.22% 8,352 3,331 0.33 0.04 11 65 None
GPRO Options Chain 1.23 Call 1.50 1/15 No 0.20 0.25 0.25 -0.10 -28.58% 8,340 2,854 1.01 0.49 9 17 None
MSTR Options Chain 131.46 Put 125.00 9/04 No 3.50 3.60 3.58 +2.22 +163.24% 8,312 5,713 0.79 -0.49 4 53 None
GOOGL Options Chain 335.02 Call 335.00 9/02 No 1.80 1.93 1.85 -3.81 -67.32% 8,303 383 0.26 0.51 15 73 None
VZ Options Chain 50.30 Put 47.00 9/18 No 0.09 0.12 0.11 -0.01 -8.34% 8,301 8,633 0.24 -0.11 10 74 None
MSFT Options Chain 507.78 Call 610.00 12/17 No 42.55 44.35 43.54 -4.61 -9.58% 8,282 7,999 0.31 0.41 14 72 None
MSFT Options Chain 507.78 Call 720.00 12/17 No 20.60 22.85 22.48 -4.17 -15.65% 8,278 8,007 0.31 0.25 14 72 None
AMD Options Chain 459.61 Put 450.00 9/02 No 1.70 1.80 1.76 +0.73 +70.88% 8,278 1,574 0.55 -0.22 12 62 None
MSTR Options Chain 131.46 Call 130.00 9/04 No 1.75 1.80 1.76 -4.24 -70.67% 8,275 11,027 0.82 0.31 4 53 None
NVDA Options Chain 217.44 Call 240.00 9/18 No 0.49 0.52 0.51 -0.36 -41.38% 8,256 68,632 0.31 0.08 18 64 None
PCVX Options Chain 60.81 Put 50.00 10/16 No 0.40 2.75 1.36 +0.41 +43.16% 8,223 8,224 0.69 -0.16 8 49 None
FDX Options Chain 327.79 Call 330.00 9/18 No 4.20 5.50 5.10 -1.26 -19.82% 8,188 12,497 0.26 0.39 12 65 None
SMCI Options Chain 37.29 Call 37.00 9/04 No 1.09 1.12 1.10 -0.32 -22.54% 8,169 3,652 0.92 0.48 19 57 None
NOK Options Chain 9.93 Call 10.00 9/04 No 0.20 0.21 0.20 -0.13 -39.40% 8,163 5,374 0.65 0.47 11 44 None
UNP Options Chain 290.62 Call 310.00 9/18 No 0.55 1.20 0.75 -1.84 -71.05% 8,137 8,669 0.24 0.11 9 66 None
NVDA Options Chain 217.44 Call 260.00 1/15 No 6.65 6.90 6.73 -1.07 -13.72% 8,118 48,600 0.36 0.26 18 64 None
MRNA Options Chain 154.27 Call 170.00 9/04 No 1.20 1.40 1.26 +1.02 +425.00% 8,095 1,749 1.06 0.17 10 45 None
INTC Options Chain 89.69 Call 89.00 9/04 No 1.99 2.05 2.04 -0.39 -16.05% 8,091 1,020 0.64 0.51 6 54 None
GOOGL Options Chain 335.02 Call 342.50 9/02 No 0.17 0.20 0.17 -1.29 -88.36% 8,042 976 0.29 0.08 15 73 None
HPE Options Chain 50.87 Call 59.00 9/04 Yes 0.61 0.67 0.74 -0.08 -9.76% 8,030 403 1.58 0.18 10 54 None
HPE Options Chain 50.87 Put 49.00 9/04 Yes 2.00 2.18 2.10 +0.79 +60.31% 8,020 757 1.64 -0.37 10 54 None
GPRO Options Chain 1.23 Call 2.00 10/16 No 0.05 0.10 0.10 -0.03 -23.08% 8,018 13,296 1.45 0.22 9 17 None
ORCL Options Chain 141.32 Call 250.00 12/18 Yes 1.65 2.03 1.75 -0.95 -35.19% 8,017 39,854 0.68 0.09 11 66 None
AAPL Options Chain 325.13 Call 330.00 9/11 No 3.65 3.95 3.80 +2.36 +163.89% 8,015 6,703 0.26 0.39 9 65 None
GOOG Options Chain 332.03 Call 345.00 9/04 No 0.32 0.35 0.34 -0.69 -66.99% 8,012 2,590 0.30 0.09 11 65 None
NVDA Options Chain 217.44 Call 235.00 9/18 No 0.91 0.94 0.93 -0.60 -39.22% 8,011 41,007 0.31 0.13 18 64 None
JAN Options Chain 29.75 Call 35.00 9/18 No 0.15 0.20 0.15 +0.12 +400.00% 7,987 5 0.48 0.02 10 34 None
TSLA Options Chain 356.09 Put 345.00 9/04 No 1.92 1.97 1.95 +0.95 +95.00% 7,930 2,727 0.47 -0.22 8 58 None
NVDA Options Chain 217.44 Put 207.50 9/04 No 0.35 0.37 0.36 +0.11 +44.00% 7,906 21,975 0.41 -0.09 18 64 None
TSLA Options Chain 356.09 Call 367.50 9/04 No 2.22 2.27 2.27 -5.53 -70.90% 7,902 1,967 0.48 0.25 8 58 None
SPCX Options Chain 143.58 Put 205.00 9/18 No 59.00 65.15 61.70 -0.85 -1.36% 7,900 26,917 1.38 -1.00 5 35 None
LUMN Options Chain 6.24 Call 7.00 10/02 No 0.00 0.37 0.22 +0.07 +46.67% 7,895 152 0.87 0.30 6 28 None
HPE Options Chain 50.87 Put 45.50 9/04 Yes 0.74 0.98 0.83 +0.37 +80.44% 7,858 92 1.59 -0.19 10 54 None
RZLV Options Chain 2.39 Call 2.50 9/04 No 0.00 0.10 0.06 -0.36 -85.72% 7,827 5,344 1.63 0.33 3 15 None
MARA Options Chain 10.73 Call 11.00 9/04 No 0.10 0.11 0.11 -0.20 -64.52% 7,814 25,760 0.95 0.21 5 40 None
UBER Options Chain 75.24 Call 77.00 9/04 No 0.48 0.53 0.48 -0.21 -30.44% 7,810 3,484 0.42 0.28 8 54 None
PCG Options Chain 13.39 Put 14.00 9/04 No 0.42 0.53 0.48 -0.32 -40.00% 7,770 15,932 0.98 -0.47 13 58 None
PCG Options Chain 13.39 Call 20.00 9/18 No 0.02 0.13 0.05 +0.04 +400.00% 7,738 121,502 0.95 0.02 13 58 None
SPCX Options Chain 143.58 Put 145.00 9/04 No 4.30 4.40 4.30 +0.30 +7.50% 7,718 2,889 0.51 -0.65 5 35 None
TSLA Options Chain 356.09 Put 347.50 9/04 No 2.54 2.59 2.57 +1.36 +112.40% 7,689 2,206 0.47 -0.27 8 58 None
TSLA Options Chain 356.09 Put 365.00 9/04 No 11.35 11.65 11.70 +5.65 +93.39% 7,685 3,367 0.49 -0.70 8 58 None
TSLA Options Chain 356.09 Call 390.00 9/04 No 0.32 0.34 0.32 -1.21 -79.09% 7,660 11,339 0.57 0.03 8 58 None
AMZN Options Chain 254.92 Call 252.50 9/02 No 2.97 3.15 3.00 -4.86 -61.84% 7,658 411 0.27 0.75 9 61 None
T Options Chain 26.00 Put 25.50 9/04 No 0.05 0.10 0.05 -0.05 -50.00% 7,653 1,057 0.28 -0.19 10 58 None
MU Options Chain 933.44 Call 960.00 9/04 No 9.15 9.50 9.16 -12.59 -57.89% 7,620 765 0.58 0.31 17 75 None
GTLB Options Chain 46.35 Call 50.00 9/04 Yes 0.80 2.00 1.91 -0.29 -13.19% 7,567 1,332 2.28 0.35 8 45 None
SOFI Options Chain 17.05 Call 18.50 9/04 No 0.04 0.05 0.04 -0.12 -75.00% 7,548 19,066 0.66 0.08 10 46 None
DELL Options Chain 425.00 Put 400.00 9/04 Yes 12.00 12.25 12.15 +8.05 +196.35% 7,533 2,972 1.49 -0.30 11 52 None
AMZN Options Chain 254.92 Put 250.00 9/04 No 0.94 0.99 0.98 +0.48 +96.00% 7,524 5,113 0.31 -0.24 9 61 None
SPCX Options Chain 143.58 Call 142.00 9/04 No 2.85 2.90 2.90 -1.30 -30.96% 7,500 8,001 0.54 0.52 5 35 None
META Options Chain 572.00 Call 590.00 9/04 No 4.10 4.35 4.30 +1.10 +34.38% 7,495 4,392 0.40 0.32 13 74 None
NVDA Options Chain 217.44 Call 210.00 9/04 No 8.20 8.35 8.20 -3.44 -29.56% 7,432 6,733 0.38 0.85 18 64 None
TMC Options Chain 4.46 Call 5.50 10/09 No 0.23 0.31 0.26 -0.09 -25.72% 7,407 14 1.08 0.26 7 33 None
GPRO Options Chain 1.23 Put 1.50 10/16 No 0.35 0.45 0.40 -0.37 -48.06% 7,378 99 1.33 -0.58 9 17 None
AMZN Options Chain 254.92 Call 262.50 9/02 No 0.09 0.10 0.10 -1.10 -91.67% 7,357 3,298 0.34 0.06 9 61 None
NVDA Options Chain 217.44 Call 225.00 9/18 No 2.94 3.05 2.97 -1.18 -28.44% 7,326 46,870 0.31 0.32 18 64 None
PCG Options Chain 13.39 Call 14.00 10/16 No 1.04 1.15 1.07 +0.45 +72.59% 7,326 404 0.53 0.55 13 58 None
PCG Options Chain 13.39 Call 15.00 10/16 No 0.70 0.75 0.75 +0.40 +114.29% 7,313 1,019 0.55 0.42 13 58 None
TSLA Options Chain 356.09 Call 450.00 9/18 No 0.41 0.44 0.41 -0.30 -42.26% 7,292 15,194 0.54 0.04 8 58 None
SOFI Options Chain 17.05 Call 19.00 9/04 No 0.02 0.03 0.03 -0.06 -66.67% 7,287 27,798 0.72 0.04 10 46 None
TSLA Options Chain 356.09 Call 375.00 9/04 No 1.07 1.10 1.09 -3.55 -76.51% 7,284 7,501 0.50 0.13 8 58 None
AAPL Options Chain 325.13 Call 317.50 9/04 No 8.50 8.70 8.50 +5.52 +185.24% 7,255 5,627 0.27 0.84 9 65 None
AAPL Options Chain 325.13 Call 337.50 9/04 No 0.28 0.31 0.31 +0.25 +416.67% 7,247 829 0.28 0.08 9 65 None
FCX Options Chain 72.47 Call 75.00 9/18 No 1.83 1.99 1.99 -1.45 -42.16% 7,247 20,357 0.46 0.40 9 59 None
GME Options Chain 18.40 Call 20.00 9/04 No 0.09 0.10 0.09 +0.02 +28.58% 7,231 11,455 0.66 0.16 15 41 None
GTLB Options Chain 46.35 Call 58.00 9/04 Yes 0.45 0.50 0.47 +0.01 +2.18% 7,216 218 2.17 0.15 8 45 None
ORCL Options Chain 141.32 Call 240.00 12/18 Yes 2.03 2.24 2.12 -1.13 -34.77% 7,204 3,373 0.66 0.11 11 66 None
ASTS Options Chain 55.80 Call 60.00 9/04 No 0.35 0.37 0.35 -1.14 -76.51% 7,172 6,118 0.81 0.17 4 42 None
TSLA Options Chain 356.09 Call 350.00 9/04 No 9.60 9.75 9.62 -10.18 -51.42% 7,167 6,932 0.46 0.67 8 58 None
SOFI Options Chain 17.05 Put 17.50 9/04 No 0.58 0.62 0.60 +0.39 +185.72% 7,167 14,151 0.54 -0.69 10 46 None
AMZN Options Chain 254.92 Call 255.00 9/04 No 2.70 2.80 2.75 -3.75 -57.70% 7,146 2,254 0.28 0.51 9 61 None
SMCI Options Chain 37.29 Call 40.00 9/18 No 1.06 1.10 1.09 -0.19 -14.85% 7,135 27,207 0.71 0.33 19 57 None
AAL Options Chain 12.95 Put 13.00 9/04 No 0.21 0.23 0.22 +0.15 +214.29% 7,117 7,831 0.44 -0.51 6 38 None
HOOD Options Chain 103.51 Call 107.00 9/04 No 1.25 1.32 1.28 -0.78 -37.87% 7,114 1,543 0.70 0.31 12 56 None
ORCL Options Chain 141.32 Call 150.00 9/04 No 0.53 0.56 0.53 -2.62 -83.18% 7,019 4,531 0.60 0.14 11 66 None
SMCI Options Chain 37.29 Call 39.00 9/04 No 0.45 0.46 0.46 -0.16 -25.81% 6,970 16,582 0.94 0.26 19 57 None
COIN Options Chain 176.82 Put 175.00 9/04 No 3.60 3.80 3.70 +2.55 +221.74% 6,958 933 0.72 -0.42 6 55 None
AAPL Options Chain 325.13 Put 295.00 9/18 No 0.58 0.64 0.61 -0.38 -38.39% 6,907 8,958 0.31 -0.07 9 65 None
BMNR Options Chain 25.00 Call 24.50 9/04 No 0.31 0.32 0.30 -1.05 -77.78% 6,902 2,244 0.85 0.28 11 32 None
PFE Options Chain 28.55 Put 28.50 9/04 No 0.19 0.33 0.25 -0.06 -19.36% 6,895 861 0.28 -0.46 8 58 None
ORCL Options Chain 141.32 Call 160.00 9/18 Yes 3.45 3.70 3.55 -2.60 -42.28% 6,870 15,959 0.79 0.27 11 66 None
TSLA Options Chain 356.09 Put 357.50 9/04 No 6.60 6.75 6.66 +3.41 +104.93% 6,870 1,672 0.48 -0.52 8 58 None
MSTR Options Chain 131.46 Call 140.00 9/04 No 0.40 0.43 0.41 -1.69 -80.48% 6,858 24,837 0.91 0.09 4 53 None
AMD Options Chain 459.61 Call 460.00 9/02 No 4.90 5.20 4.90 -8.60 -63.71% 6,847 106 0.53 0.50 12 62 None
PBR Options Chain 20.33 Put 15.00 1/15 No 0.24 0.31 0.28 -0.20 -41.67% 6,776 83,987 0.43 -0.11 18 54 None
NXPI Options Chain 222.40 Call 330.00 1/15 No 2.15 3.60 2.75 -2.15 -43.88% 6,760 390 0.46 0.10 11 67 None
MARA Options Chain 10.73 Put 10.00 9/04 No 0.20 0.23 0.21 +0.09 +75.00% 6,759 8,964 0.88 -0.37 5 40 None
NFLX Options Chain 80.81 Call 84.00 9/04 No 0.16 0.17 0.16 -0.09 -36.00% 6,746 7,114 0.36 0.13 9 63 None
NVDA Options Chain 217.44 Call 242.50 9/04 No 0.02 0.03 0.02 -0.05 -71.43% 6,743 13,192 0.49 0.00 18 64 None
AMZN Options Chain 254.92 Call 257.50 9/04 No 1.60 1.75 1.66 -3.04 -64.69% 6,732 2,354 0.28 0.37 9 61 None
PCG Options Chain 13.39 Call 15.00 9/04 No 0.22 0.27 0.22 +0.11 +100.00% 6,725 338 1.15 0.28 13 58 None
SOFI Options Chain 17.05 Put 16.50 9/04 No 0.10 0.11 0.11 +0.08 +266.67% 6,683 7,158 0.51 -0.22 10 46 None
IREN Options Chain 36.82 Call 40.00 9/04 No 0.25 0.27 0.26 -0.14 -35.00% 6,674 9,912 0.90 0.17 10 42 None
ETSY Options Chain 81.75 Call 90.00 10/16 No 2.04 2.48 2.26 -0.07 -3.01% 6,667 885 0.43 0.30 8 51 None
PLTR Options Chain 179.92 Call 195.00 9/04 No 0.22 0.24 0.24 -0.85 -77.99% 6,621 15,507 0.56 0.05 12 52 None
PLTR Options Chain 179.92 Put 177.50 9/04 No 2.38 2.42 2.39 +1.33 +125.48% 6,620 2,967 0.55 -0.38 12 52 None
MSTR Options Chain 131.46 Call 135.00 9/04 No 0.82 0.88 0.85 -2.75 -76.39% 6,601 12,705 0.86 0.17 4 53 None
AMZN Options Chain 254.92 Call 247.50 9/04 No 7.80 8.60 7.80 -5.60 -41.80% 6,600 154 0.25 0.85 9 61 None
NIO Options Chain 4.33 Call 5.00 9/18 Yes 0.02 0.03 0.02 -0.06 -75.00% 6,594 20,567 0.69 0.04 9 -11 None
NFLX Options Chain 80.81 Put 80.00 9/04 No 0.60 0.62 0.62 -0.01 -1.59% 6,594 3,636 0.34 -0.35 9 63 None
TSLA Options Chain 356.09 Put 352.50 9/04 No 4.25 4.35 4.25 +2.17 +104.33% 6,573 2,229 0.47 -0.39 8 58 None
SOFI Options Chain 17.05 Call 18.00 9/11 No 0.20 0.22 0.21 -0.32 -60.38% 6,571 4,772 0.47 0.27 10 46 None
ABBV Options Chain 259.99 Call 272.50 9/04 No 0.08 0.15 0.09 0.00 0.00% 6,569 137 0.30 0.03 10 64 None
FCX Options Chain 72.47 Call 80.00 10/16 No 2.16 2.36 2.25 -1.08 -32.44% 6,567 12,697 0.47 0.31 9 59 None
SPCX Options Chain 143.58 Put 132.00 9/11 No 1.07 1.13 1.10 +0.02 +1.86% 6,565 6,420 0.49 -0.17 5 35 None
CORZ Options Chain 16.35 Call 17.00 9/18 No 0.51 0.70 0.53 -0.11 -17.19% 6,537 404 0.63 0.39 5 29 None
WULF Options Chain 14.65 Call 16.00 11/20 No 1.85 1.91 1.86 -0.31 -14.29% 6,531 15,701 0.85 0.50 2 37 None
SNDK Options Chain 1,536.87 Call 1,700.00 9/04 No 4.10 4.30 4.20 -8.19 -66.11% 6,529 2,167 0.79 0.09 3 22 None
ETSY Options Chain 81.75 Put 72.50 10/16 No 1.15 1.52 1.27 -0.02 -1.55% 6,516 33 0.44 -0.19 8 51 None
TIC Options Chain 9.30 Put 10.00 1/15 No 1.40 1.60 1.55 -0.88 -36.22% 6,500 2,700 0.54 -0.49 3 15 None
NVDA Options Chain 217.44 Call 220.00 10/16 No 9.20 9.30 9.21 -1.94 -17.40% 6,487 110,781 0.33 0.50 18 64 None
FRVO Options Chain 15.41 Call 20.00 9/18 No 1.35 1.60 1.60 +1.35 +540.00% 6,483 999 0.91 0.52 3 18 None
GOOG Options Chain 332.03 Call 340.00 9/04 No 0.83 0.88 0.84 -1.22 -59.23% 6,458 2,191 0.29 0.18 11 65 None
IREN Options Chain 36.82 Call 38.00 9/04 No 0.69 0.73 0.70 -0.28 -28.58% 6,441 3,741 0.88 0.37 10 42 None
HTZ Options Chain 2.24 Call 2.50 9/11 No 0.06 0.07 0.06 -0.01 -14.29% 6,436 6,180 1.03 0.29 9 23 None
SOFI Options Chain 17.05 Put 5.00 9/17 No 0.10 0.11 0.11 +0.01 +10.00% 6,422 1,709 0.70 -0.01 10 46 None
INTC Options Chain 89.69 Call 105.00 9/18 No 0.58 0.63 0.62 -0.10 -13.89% 6,391 22,241 0.60 0.11 6 54 None
MRVL Options Chain 211.60 Call 250.00 9/04 No 0.05 0.07 0.07 -0.11 -61.12% 6,382 7,565 0.83 0.01 14 62 None
GOOGL Options Chain 335.02 Call 342.50 9/04 No 0.95 1.20 1.00 -1.67 -62.55% 6,382 1,158 0.29 0.21 15 73 None
AMD Options Chain 459.61 Put 440.00 9/02 No 0.43 0.50 0.47 +0.06 +14.64% 6,364 442 0.58 -0.07 12 62 None
HOOD Options Chain 103.51 Put 104.00 9/04 No 2.77 2.90 2.83 +0.40 +16.47% 6,356 4,539 0.70 -0.52 12 56 None
LVS Options Chain 43.82 Call 60.00 6/17 Yes 1.20 1.49 1.25 -0.55 -30.56% 6,335 328 0.34 0.20 8 47 None
AAPL Options Chain 325.13 Call 335.00 9/11 No 2.11 2.34 2.23 +1.42 +175.31% 6,330 2,929 0.26 0.26 9 65 None
GOOG Options Chain 332.03 Call 360.00 10/16 No 4.30 4.40 4.38 -0.97 -18.14% 6,322 9,865 0.28 0.23 11 65 None
WULF Options Chain 14.65 Call 18.00 11/20 No 1.29 1.32 1.35 -0.18 -11.77% 6,311 16,043 0.86 0.39 2 37 None
ONDS Options Chain 7.04 Call 7.50 9/04 No 0.05 0.06 0.06 -0.24 -80.00% 6,302 982 0.80 0.21 9 38 None
FRVO Options Chain 15.41 Call 25.00 9/18 No 0.35 0.45 0.37 +0.32 +640.00% 6,299 3,463 1.05 0.19 3 18 None
BX Options Chain 136.66 Put 135.00 10/16 No 5.80 5.95 5.87 +2.66 +82.87% 6,276 1,185 0.37 -0.42 9 67 None
COIN Options Chain 176.82 Call 190.00 9/11 No 2.90 3.10 2.90 -4.60 -61.34% 6,271 713 0.64 0.27 6 55 None
PCG Options Chain 13.39 Call 15.50 9/18 No 0.24 0.60 0.39 +0.30 +333.34% 6,269 1 0.76 0.28 13 58 None
EYPT Options Chain 4.50 Put 10.00 10/16 No 5.10 5.90 5.60 -0.10 -1.76% 6,265 16,346 2.44 -0.85 8 -5 None
SMCI Options Chain 37.29 Call 40.00 9/04 No 0.27 0.29 0.28 -0.11 -28.21% 6,265 6,524 0.95 0.17 19 57 None
UPS Options Chain 102.66 Call 120.00 11/20 No 0.86 1.02 1.03 -0.14 -11.97% 6,260 6,846 0.29 0.14 9 53 None
SPCX Options Chain 143.58 Call 152.50 9/04 No 0.31 0.33 0.33 -0.36 -52.18% 6,253 7,665 0.58 0.09 5 35 None
CZR Options Chain 29.67 Call 30.00 9/18 No 0.11 0.15 0.10 -0.02 -16.67% 6,251 69,743 0.10 0.30 7 40 None
ACHR Options Chain 5.56 Call 7.00 1/15 No 0.62 0.63 0.63 -0.09 -12.50% 6,239 53,608 0.78 0.41 7 37 None
WULF Options Chain 14.65 Put 13.00 10/16 No 0.84 0.88 0.86 +0.08 +10.26% 6,226 9,680 0.82 -0.28 2 37 None
SNDK Options Chain 1,536.87 Put 1,500.00 9/04 No 24.50 25.00 24.95 +1.35 +5.72% 6,209 1,346 0.74 -0.34 3 22 None
MU Options Chain 933.44 Call 940.00 9/04 No 16.30 16.75 16.80 -17.20 -50.59% 6,206 1,287 0.58 0.47 17 75 None
MSTR Options Chain 131.46 Call 131.00 9/04 No 1.50 1.59 1.60 -3.90 -70.91% 6,188 10,146 0.83 0.28 4 53 None
ORCL Options Chain 141.32 Call 165.00 9/04 No 0.05 0.08 0.05 -0.25 -83.34% 6,178 8,513 0.80 0.01 11 66 None
PCVX Options Chain 60.81 Put 25.00 12/18 No 0.20 0.95 0.41 -1.99 -82.92% 6,163 6,165 1.04 -0.03 8 49 None
TSLA Options Chain 356.09 Call 362.50 9/04 No 3.55 3.65 3.60 -7.00 -66.04% 6,158 4,563 0.47 0.36 8 58 None
INTC Options Chain 89.69 Call 100.00 9/18 No 1.12 1.15 1.14 -0.15 -11.63% 6,157 54,466 0.58 0.20 6 54 None
INTC Options Chain 89.69 Call 88.00 9/04 No 2.51 2.60 2.55 -0.55 -17.75% 6,119 9,531 0.64 0.59 6 54 None
MSFT Options Chain 507.78 Call 540.00 12/18 No 17.40 18.35 17.65 -4.94 -21.87% 6,114 2,568 0.28 0.37 14 72 None
AMD Options Chain 459.61 Call 465.00 9/02 No 2.83 2.95 2.88 -7.92 -73.34% 6,111 230 0.53 0.35 12 62 None
INTC Options Chain 89.69 Call 97.50 9/18 No 1.51 1.60 1.54 -0.21 -12.00% 6,110 3,844 0.57 0.25 6 54 None
GOOGL Options Chain 335.02 Call 360.00 9/18 No 1.16 1.28 1.20 -0.68 -36.17% 6,102 10,945 0.28 0.12 15 73 None
OPEN Options Chain 3.20 Call 3.50 9/04 No 0.00 0.01 0.01 -0.02 -66.67% 6,061 9,796 1.04 0.02 6 31 None
DAL Options Chain 78.20 Call 80.00 9/04 No 0.08 0.19 0.12 -0.34 -73.92% 6,043 367 0.39 0.12 13 67 None
META Options Chain 572.00 Call 900.00 2/19 No 6.90 7.30 7.05 +0.07 +1.01% 6,030 119 0.43 0.10 13 74 None
U Options Chain 40.92 Call 55.00 11/20 No 1.02 1.26 1.35 +0.07 +5.47% 6,012 647 0.62 0.20 9 47 None
AAPL Options Chain 325.13 Call 325.00 9/11 No 5.90 6.15 6.00 +3.55 +144.90% 6,008 6,681 0.27 0.52 9 65 None
TSLA Options Chain 356.09 Call 400.00 9/18 No 1.86 1.90 1.88 -2.11 -52.89% 6,003 22,881 0.43 0.15 8 58 None
HIMS Options Chain 28.44 Call 30.00 9/04 No 0.27 0.30 0.27 -0.50 -64.94% 5,995 7,389 0.77 0.25 6 39 None
EIX Options Chain 54.44 Call 60.00 9/18 No 2.05 2.50 2.46 +1.67 +211.40% 5,991 1,805 0.56 0.46 15 64 None
GOOGL Options Chain 335.02 Call 345.00 9/04 No 0.59 0.64 0.64 -1.21 -65.41% 5,991 7,305 0.29 0.15 15 73 None
AAPL Options Chain 325.13 Put 305.00 9/02 No 0.01 0.02 0.02 -0.07 -77.78% 5,977 4,329 0.48 0.00 9 65 None
UBER Options Chain 75.24 Call 76.00 9/04 No 0.79 0.89 0.80 -0.26 -24.53% 5,956 1,273 0.42 0.41 8 54 None
PCG Options Chain 13.39 Call 16.00 9/04 No 0.06 0.11 0.11 +0.06 +120.00% 5,942 3,385 1.16 0.12 13 58 None
FCX Options Chain 72.47 Call 80.00 9/18 No 0.64 0.76 0.70 -0.74 -51.39% 5,915 29,318 0.47 0.20 9 59 None
ETN Options Chain 390.71 Put 390.00 9/18 No 10.30 13.80 11.90 +4.90 +70.00% 5,911 5,963 0.37 -0.47 10 66 None
SPCX Options Chain 143.58 Call 146.00 9/04 No 1.31 1.35 1.31 -0.94 -41.78% 5,910 2,652 0.54 0.30 5 35 None
TENB Options Chain 35.47 Call 40.00 10/16 No 1.50 2.60 1.50 -1.33 -47.00% 5,897 2,133 0.61 0.34 6 39 None
PCG Options Chain 13.39 Call 15.00 9/11 No 0.25 0.55 0.35 +0.21 +150.00% 5,885 191 0.80 0.32 13 58 None
FRMI Options Chain 4.99 Put 4.00 12/18 No 0.60 0.75 0.68 +0.06 +9.68% 5,864 5,738 1.08 -0.28 3 15 None
NIO Options Chain 4.33 Call 7.00 1/15 Yes 0.07 0.08 0.08 -0.03 -27.28% 5,861 188,988 0.62 0.11 9 -11 None
MSFT Options Chain 507.78 Call 525.00 9/18 No 2.46 2.66 2.55 -1.95 -43.34% 5,841 30,162 0.23 0.19 14 72 None
DAL Options Chain 78.20 Call 83.00 9/04 No 0.00 0.30 0.03 -0.05 -62.50% 5,840 6,907 0.75 0.01 13 67 None
NVDA Options Chain 217.44 Call 220.00 9/09 No 2.62 2.69 2.66 -1.99 -42.80% 5,829 2,966 0.29 0.41 18 64 None
TSLA Options Chain 356.09 Put 362.50 9/04 No 9.65 9.85 9.90 +4.95 +100.00% 5,814 1,747 0.49 -0.64 8 58 None
PCG Options Chain 13.39 Call 15.00 9/18 No 0.44 0.60 0.45 +0.18 +66.67% 5,787 5,846 0.72 0.36 13 58 None
DAL Options Chain 78.20 Call 79.00 9/04 No 0.16 0.35 0.26 -0.47 -64.39% 5,779 667 0.38 0.19 13 67 None
PCG Options Chain 13.39 Call 14.50 9/11 No 0.44 0.58 0.60 +0.40 +200.00% 5,766 155 0.77 0.42 13 58 None
RUM Options Chain 8.53 Call 10.00 9/18 No 0.15 0.35 0.18 -0.07 -28.00% 5,763 2,716 0.95 0.24 8 33 None
NVDA Options Chain 217.44 Call 250.00 9/18 No 0.17 0.19 0.18 -0.10 -35.72% 5,759 87,845 0.34 0.02 18 64 None
PCG Options Chain 13.39 Call 13.50 9/04 No 0.77 0.85 0.84 +0.53 +170.97% 5,750 2,910 1.07 0.68 13 58 None
MARA Options Chain 10.73 Call 10.50 9/04 No 0.22 0.24 0.22 -0.33 -60.00% 5,744 4,622 0.90 0.39 5 40 None
INTC Options Chain 89.69 Call 90.00 9/18 No 3.75 3.85 3.80 -0.35 -8.44% 5,743 11,762 0.55 0.49 6 54 None
AVGO Options Chain 369.68 Call 450.00 9/18 Yes 1.56 1.63 1.60 -0.25 -13.52% 5,735 17,687 0.60 0.07 13 64 None
AMD Options Chain 459.61 Put 455.00 9/02 No 3.00 3.20 3.00 +1.33 +79.65% 5,731 479 0.53 -0.35 12 62 None
RUM Options Chain 8.53 Call 8.00 9/18 No 0.65 1.10 0.85 -0.19 -18.27% 5,716 914 0.77 0.68 8 33 None
DAL Options Chain 78.20 Call 82.00 9/04 No 0.03 0.16 0.04 -0.13 -76.48% 5,715 5,990 0.48 0.04 13 67 None
PLTR Options Chain 179.92 Put 165.00 9/04 No 0.33 0.35 0.35 +0.18 +105.89% 5,714 7,288 0.67 -0.05 12 52 None
SNDK Options Chain 1,536.87 Put 1,240.00 9/04 No 0.50 0.85 0.55 -0.05 -8.34% 5,705 174 1.06 0.00 3 22 None
INTC Options Chain 89.69 Put 70.00 3/19 Yes 6.05 6.35 6.30 +0.05 +0.80% 5,697 6,867 0.62 -0.21 6 54 None
AMZN Options Chain 254.92 Call 245.00 9/02 No 9.50 10.75 9.75 -5.83 -37.42% 5,691 404 0.47 0.99 9 61 None
PBR Options Chain 20.33 Call 24.00 12/18 No 0.70 0.78 0.75 +0.30 +66.67% 5,685 17,208 0.43 0.28 18 54 None
NVDA Options Chain 217.44 Call 240.00 10/16 No 2.82 2.88 2.85 -0.90 -24.00% 5,675 40,046 0.32 0.22 18 64 None
MRVL Options Chain 211.60 Call 225.00 9/04 No 1.08 1.15 1.12 -0.69 -38.13% 5,668 2,586 0.72 0.17 14 62 None
NIO Options Chain 4.33 Call 4.50 9/11 Yes 0.04 0.05 0.04 -0.14 -77.78% 5,646 5,138 0.66 0.13 9 -11 None
META Options Chain 572.00 Call 580.00 9/04 No 7.60 8.25 7.60 +1.85 +32.18% 5,625 3,467 0.40 0.49 13 74 None
AMZN Options Chain 254.92 Call 267.50 9/04 No 0.18 0.20 0.19 -0.70 -78.66% 5,608 8,479 0.33 0.05 9 61 None
AMZN Options Chain 254.92 Call 280.00 9/18 No 0.49 0.58 0.53 -0.53 -50.00% 5,599 42,227 0.29 0.09 9 61 None
SPCX Options Chain 143.58 Put 142.00 9/04 No 2.55 2.61 2.60 +0.16 +6.56% 5,595 2,721 0.52 -0.48 5 35 None
MCHP Options Chain 73.54 Call 75.00 9/18 No 1.30 1.55 1.42 -1.05 -42.51% 5,584 53,901 0.42 0.35 11 61 None
INTC Options Chain 89.69 Put 87.00 9/04 No 1.13 1.19 1.16 +0.02 +1.76% 5,584 2,081 0.62 -0.34 6 54 None
AMD Options Chain 459.61 Call 455.00 9/02 No 7.70 8.95 7.70 -8.10 -51.27% 5,564 179 0.55 0.65 12 62 None
GOOG Options Chain 332.03 Call 335.00 9/04 No 2.04 2.15 2.03 -2.07 -50.49% 5,561 1,277 0.28 0.36 11 65 None
WMT Options Chain 105.92 Call 110.00 9/18 No 0.70 0.77 0.71 +0.23 +47.92% 5,555 21,517 0.23 0.24 8 56 None
AMZN Options Chain 254.92 Put 265.00 9/04 No 10.10 10.75 10.76 +4.56 +73.55% 5,538 3,474 0.35 -0.91 9 61 None
INTC Options Chain 89.69 Call 91.00 9/04 No 1.19 1.25 1.23 -0.39 -24.08% 5,535 8,585 0.64 0.36 6 54 None
PBR Options Chain 20.33 Call 17.00 12/18 No 3.80 4.05 4.00 +0.90 +29.04% 5,534 17,410 0.43 0.81 18 54 None
PCG Options Chain 13.39 Call 20.00 9/11 No 0.00 0.02 0.02 +0.01 +100.00% 5,526 5,117 1.04 0.01 13 58 None
LUMN Options Chain 6.24 Call 7.00 10/09 No 0.23 0.29 0.26 +0.05 +23.81% 5,520 5 0.56 0.38 6 28 None
MDT Options Chain 92.04 Call 93.00 9/04 Yes 0.83 1.05 0.90 -0.70 -43.75% 5,507 4,463 0.38 0.40 12 65 None
SOFI Options Chain 17.05 Call 18.00 9/18 No 0.36 0.38 0.36 -0.38 -51.36% 5,504 17,235 0.47 0.32 10 46 None
AMD Options Chain 459.61 Call 457.50 9/02 No 6.20 6.65 6.34 -9.66 -60.38% 5,498 31 0.54 0.58 12 62 None
HWM Options Chain 247.20 Put 220.00 10/16 No 1.50 2.25 1.75 -1.47 -45.66% 5,482 3,702 0.37 -0.12 10 60 None
TSLA Options Chain 356.09 Call 360.00 9/11 No 7.75 7.90 7.85 -7.15 -47.67% 5,472 2,402 0.40 0.45 8 58 None
SOFI Options Chain 17.05 Call 17.50 9/11 No 0.34 0.36 0.35 -0.43 -55.13% 5,455 1,395 0.46 0.40 10 46 None
SPCX Options Chain 143.58 Put 138.00 9/04 No 1.08 1.12 1.11 -0.08 -6.73% 5,417 5,253 0.53 -0.26 5 35 None
WULF Options Chain 14.65 Call 21.00 10/09 No 0.20 0.29 0.24 % 5,405 0 0.87 0.13 2 37 None
NVDA Options Chain 217.44 Call 217.50 9/11 No 4.45 4.55 4.48 -2.32 -34.12% 5,403 1,067 0.31 0.51 18 64 None
SLS Options Chain 13.22 Call 15.00 1/15 No 5.30 5.90 5.90 +0.10 +1.73% 5,392 40,176 2.10 0.69 10 34 None
SPCX Options Chain 143.58 Call 200.00 1/15 No 4.50 4.65 4.60 -0.53 -10.34% 5,384 27,384 0.54 0.21 5 35 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
CPB Options Chain 23.75 Put 22.50 9/04 Yes 0.15 0.25 0.21 +0.01 +5.00% 5,370 439 0.74 -0.31 11 44 None
ORCL Options Chain 141.32 Call 200.00 12/18 Yes 5.00 5.40 5.00 -2.28 -31.32% 5,366 10,560 0.64 0.21 11 66 None
EOSE Options Chain 3.04 Call 3.50 9/04 No 0.02 0.03 0.03 -0.03 -50.00% 5,365 5,788 1.26 0.09 6 32 None
TMC Options Chain 4.46 Put 4.50 9/04 No 0.15 0.20 0.18 +0.10 +125.00% 5,359 863 0.93 -0.53 7 33 None
IREN Options Chain 36.82 Put 32.00 10/16 No 1.77 1.88 1.78 -0.04 -2.20% 5,345 1,588 0.80 -0.25 10 42 None
NVDA Options Chain 217.44 Put 212.50 9/09 No 1.75 1.81 1.82 +0.71 +63.97% 5,340 1,204 0.30 -0.29 18 64 None
AAPL Options Chain 325.13 Call 345.00 9/18 No 1.37 1.41 1.39 +0.84 +152.73% 5,337 11,020 0.25 0.16 9 65 None
SOFI Options Chain 17.05 Call 17.00 9/04 No 0.35 0.36 0.36 -0.63 -63.64% 5,337 1,148 0.51 0.55 10 46 None
AMZN Options Chain 254.92 Put 262.50 9/02 No 7.45 8.20 8.42 +4.84 +135.20% 5,324 1,675 0.53 -0.94 9 61 None
TSLA Options Chain 356.09 Call 405.00 9/04 No 0.16 0.17 0.17 -0.38 -69.10% 5,316 2,769 0.69 0.00 8 58 None
INTC Options Chain 89.69 Call 90.00 9/11 No 2.72 2.85 2.75 -0.30 -9.84% 5,311 2,529 0.55 0.47 6 54 None
APA Options Chain 44.30 Call 45.00 10/16 No 2.29 2.50 2.40 +0.40 +20.00% 5,309 16,396 0.42 0.50 14 70 None
HPE Options Chain 50.87 Call 60.00 11/20 Yes 2.83 3.05 3.10 -0.55 -15.07% 5,294 5,767 0.62 0.35 10 54 None
DELL Options Chain 425.00 Put 320.00 9/04 Yes 0.28 0.29 0.29 +0.05 +20.84% 5,293 625 1.47 -0.01 11 52 None