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 218.36 Call 225.00 9/18 No 1.93 1.94 1.94 +0.03 +1.58% 48,998 56,693 0.31 0.30 12 58 None
MARA Options Chain 11.44 Call 12.50 9/18 No 0.47 0.49 0.48 +0.25 +108.70% 39,914 7,725 0.87 0.42 4 40 None
MARA Options Chain 11.44 Call 12.00 9/18 No 0.71 0.72 0.71 +0.34 +91.90% 39,586 29,273 0.87 0.56 4 40 None
ORCL Options Chain 152.94 Call 170.00 9/18 Yes 0.81 0.87 0.81 -4.25 -84.00% 31,399 31,844 0.63 0.13 9 66 None
NVDA Options Chain 218.36 Call 225.00 9/14 No 0.35 0.36 0.35 -0.18 -33.97% 29,377 8,953 0.24 0.14 12 58 None
NVDA Options Chain 218.36 Call 222.50 9/14 No 0.86 0.87 0.86 -0.19 -18.10% 29,070 2,416 0.23 0.26 12 58 None
NVDA Options Chain 218.36 Call 220.00 9/14 No 1.89 1.90 1.89 0.00 0.00% 26,161 5,741 0.23 0.47 12 58 None
ONON Options Chain 26.84 Call 29.00 9/25 No 0.53 0.55 0.54 +0.18 +50.00% 25,883 351 0.51 0.33 11 49 None
MSTR Options Chain 127.29 Call 145.00 9/18 No 2.66 2.72 2.70 +1.35 +100.00% 23,252 4,231 0.79 0.31 4 53 None
NVDA Options Chain 218.36 Call 232.50 9/18 No 0.50 0.51 0.51 -0.06 -10.53% 22,165 10,792 0.31 0.10 12 58 None
ORCL Options Chain 152.94 Call 160.00 9/18 Yes 2.50 2.60 2.55 -5.45 -68.13% 20,795 20,718 0.60 0.32 9 66 None
MSTR Options Chain 127.29 Call 139.00 9/18 No 4.40 4.60 4.35 +2.02 +86.70% 18,915 93 0.76 0.45 4 53 None
MSTR Options Chain 127.29 Call 140.00 9/18 No 4.05 4.20 4.13 +2.05 +98.56% 18,367 10,342 0.76 0.42 4 53 None
EQT Options Chain 54.96 Put 50.00 10/09 No 0.31 0.39 0.31 -0.02 -6.07% 17,530 3 0.29 -0.12 15 69 None
HPQ Options Chain 32.73 Put 34.00 10/16 No 1.56 1.62 1.60 -1.59 -49.85% 17,415 54 0.53 -0.40 10 46 None
MSTR Options Chain 127.29 Call 135.00 9/18 No 6.05 6.25 6.20 +2.95 +90.77% 17,305 6,882 0.74 0.56 4 53 None
NVDA Options Chain 218.36 Call 230.00 9/18 No 0.81 0.82 0.83 -0.05 -5.69% 17,294 93,452 0.31 0.15 12 58 None
IE Options Chain 10.35 Call 12.50 10/16 No 0.55 0.60 0.58 +0.20 +52.64% 16,790 794 0.81 0.35 3 16 None
AAPL Options Chain 325.80 Call 350.00 9/18 No 0.52 0.54 0.55 +0.22 +66.67% 16,476 46,415 0.29 0.06 8 61 None
INTC Options Chain 99.18 Call 95.00 9/18 No 8.85 9.00 8.92 +1.92 +27.43% 15,838 38,039 0.64 0.87 5 54 None
CCJ Options Chain 97.42 Put 80.00 10/30 No 1.00 1.20 1.06 % 14,677 0 0.51 -0.11 12 54 None
ORCL Options Chain 152.94 Call 180.00 9/18 Yes 0.28 0.30 0.29 -2.76 -90.50% 14,395 25,018 0.69 0.05 9 66 None
INTC Options Chain 99.18 Call 110.00 9/18 No 1.20 1.24 1.22 +0.31 +34.07% 14,139 61,641 0.62 0.30 5 54 None
NVDA Options Chain 218.36 Call 227.50 9/18 No 1.27 1.28 1.27 -0.04 -3.06% 13,661 15,732 0.31 0.22 12 58 None
NVDA Options Chain 218.36 Call 220.00 9/18 No 4.00 4.05 4.05 +0.30 +8.00% 13,519 46,202 0.32 0.50 12 58 None
MSTR Options Chain 127.29 Call 138.00 9/18 No 4.75 4.90 4.90 +2.40 +96.00% 13,296 2,597 0.76 0.48 4 53 None
ORCL Options Chain 152.94 Call 165.00 9/18 Yes 1.44 1.50 1.43 -4.95 -77.59% 12,893 22,210 0.61 0.21 9 66 None
MSTR Options Chain 127.29 Call 141.00 9/18 No 3.70 3.90 3.77 +1.86 +97.39% 12,683 789 0.77 0.40 4 53 None
AAPL Options Chain 325.80 Call 335.00 9/14 No 1.71 1.76 1.76 +0.99 +128.58% 12,385 2,911 0.25 0.18 8 61 None
GOOGL Options Chain 332.60 Call 340.00 9/18 No 5.15 5.40 5.28 +2.23 +73.12% 12,306 11,863 0.28 0.45 11 65 None
DKNG Options Chain 23.71 Call 25.00 9/18 No 0.26 0.30 0.30 -0.02 -6.25% 12,196 12,672 0.57 0.26 6 44 None
HPQ Options Chain 32.73 Put 35.00 10/16 No 1.87 2.17 2.08 -2.22 -51.63% 11,828 3 0.52 -0.47 10 46 None
ORCL Options Chain 152.94 Call 200.00 9/18 Yes 0.08 0.09 0.09 -1.03 -91.97% 11,255 52,287 0.85 0.01 9 66 None
MSTR Options Chain 127.29 Call 136.00 9/18 No 5.60 5.85 5.80 +2.86 +97.28% 11,089 139 0.75 0.53 4 53 None
MSTR Options Chain 127.29 Call 142.00 9/18 No 3.40 3.60 3.40 +1.44 +73.47% 10,917 1,266 0.78 0.37 4 53 None
NVDA Options Chain 218.36 Call 235.00 9/18 No 0.30 0.31 0.31 -0.07 -18.43% 10,904 48,172 0.32 0.07 12 58 None
LUMN Options Chain 6.83 Put 6.00 10/09 No 0.09 0.22 0.10 -0.07 -41.18% 10,817 124 0.72 -0.18 6 31 None
MSTR Options Chain 127.29 Call 143.00 9/18 No 3.10 3.35 3.30 +1.70 +106.25% 10,665 31 0.78 0.35 4 53 None
AAPL Options Chain 325.80 Put 255.00 9/14 No 0.00 0.01 0.01 0.00 0.00% 10,500 373 1.01 0.00 8 61 None
AAPL Options Chain 325.80 Call 340.00 9/18 No 2.08 2.11 2.15 +0.94 +77.69% 10,291 31,408 0.28 0.18 8 61 None
ORCL Options Chain 152.94 Put 150.00 9/18 Yes 3.05 3.25 3.15 -5.80 -64.81% 9,860 18,978 0.57 -0.38 9 66 None
AAPL Options Chain 325.80 Call 330.00 9/14 No 4.05 4.20 4.17 +2.26 +118.33% 9,698 5,843 0.24 0.35 8 61 None
KR Options Chain 57.29 Call 60.00 9/18 Yes 0.30 0.36 0.38 -0.33 -46.48% 9,663 3,200 0.32 0.38 10 52 None
NVDA Options Chain 218.36 Put 220.00 9/14 No 1.66 1.67 1.64 -1.76 -51.77% 9,631 4,004 0.23 -0.53 12 58 None
AAPL Options Chain 325.80 Put 250.00 9/14 No 0.00 0.01 0.01 0.00 0.00% 9,501 3 0.86 0.00 8 61 None
GOOGL Options Chain 332.60 Call 345.00 9/18 No 3.15 3.35 3.25 +1.33 +69.28% 9,429 9,131 0.29 0.31 11 65 None
KR Options Chain 57.29 Call 61.00 9/18 Yes 0.14 0.25 0.18 -0.19 -51.36% 9,340 355 0.30 0.27 10 52 None
INTC Options Chain 99.18 Call 105.00 9/18 No 2.62 2.66 2.64 +0.70 +36.09% 8,882 24,257 0.61 0.49 5 54 None
ORCL Options Chain 152.94 Call 155.00 9/18 Yes 4.15 4.35 4.20 -5.64 -57.32% 8,774 16,567 0.58 0.46 9 66 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
AAPL Options Chain 325.80 Call 335.00 9/18 No 3.75 3.85 3.80 +1.57 +70.41% 8,751 21,799 0.27 0.28 8 61 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
NVDA Options Chain 218.36 Call 240.00 9/18 No 0.11 0.12 0.12 -0.05 -29.42% 8,488 81,441 0.33 0.03 12 58 None
ONDS Options Chain 7.23 Put 6.00 9/18 No 0.01 0.03 0.02 0.00 0.00% 8,421 8,620 0.81 -0.04 9 38 None
LUMN Options Chain 6.83 Call 7.00 9/18 No 0.26 0.32 0.30 +0.10 +50.00% 8,351 31,079 0.70 0.54 6 31 None
GOOGL Options Chain 332.60 Call 340.00 9/14 No 2.46 2.60 2.65 +1.65 +165.00% 8,160 6,552 0.21 0.38 11 65 None
IBRX Options Chain 7.70 Call 7.00 9/18 No 1.00 1.25 1.17 +0.42 +56.00% 8,067 8,394 1.37 0.94 5 34 None
NVDA Options Chain 218.36 Call 222.50 9/18 No 2.83 2.84 2.85 +0.18 +6.75% 7,902 46,519 0.31 0.40 12 58 None
MU Options Chain 971.40 Put 560.00 9/18 No 0.03 0.20 0.05 +0.01 +25.00% 7,857 764 1.29 0.00 16 75 None
ORCL Options Chain 152.94 Call 175.00 9/18 Yes 0.44 0.52 0.47 -3.53 -88.25% 7,472 18,869 0.66 0.08 9 66 None
NVDA Options Chain 218.36 Call 220.00 9/16 No 3.10 3.20 3.15 +0.18 +6.07% 7,463 2,107 0.30 0.49 12 58 None
AAPL Options Chain 325.80 Call 330.00 9/18 No 6.20 6.35 6.40 +2.55 +66.24% 7,322 36,643 0.27 0.41 8 61 None
ORCL Options Chain 152.94 Call 170.00 10/16 Yes 4.05 4.25 4.15 -3.65 -46.80% 7,292 13,373 0.52 0.28 9 66 None
NOK Options Chain 10.52 Call 11.00 9/18 No 0.34 0.36 0.35 +0.12 +52.18% 7,182 132,522 0.56 0.54 12 47 None
ORCL Options Chain 152.94 Call 200.00 10/16 Yes 0.83 0.90 0.86 -1.89 -68.73% 7,149 24,035 0.57 0.08 9 66 None
KO Options Chain 87.83 Call 89.00 9/18 No 0.29 0.32 0.31 -0.04 -11.43% 7,057 944 0.17 0.27 9 61 None
GOOGL Options Chain 332.60 Call 355.00 9/18 No 1.03 1.12 1.08 +0.30 +38.47% 7,011 5,232 0.30 0.14 11 65 None
MSTR Options Chain 127.29 Call 146.00 9/18 No 2.45 2.57 2.50 +1.31 +110.09% 6,976 75 0.79 0.29 4 53 None
AAPL Options Chain 325.80 Call 332.50 9/14 No 2.72 2.78 2.76 +1.52 +122.59% 6,886 1,009 0.24 0.25 8 61 None
MRNA Options Chain 135.49 Call 150.00 9/18 No 5.10 5.30 5.10 +3.44 +207.23% 6,866 2,425 0.72 0.49 10 45 None
NVDA Options Chain 218.36 Put 217.50 9/14 No 0.77 0.78 0.76 -1.43 -65.30% 6,758 2,148 0.24 -0.34 12 58 None
NVDA Options Chain 218.36 Call 225.00 9/16 No 1.21 1.23 1.24 -0.04 -3.13% 6,636 3,511 0.29 0.26 12 58 None
ACVA Options Chain 10.38 Call 10.00 10/16 No 0.50 0.55 0.55 +0.38 +223.53% 6,422 4,579 1.12 0.17 7 39 None
KO Options Chain 87.83 Call 91.00 9/18 No 0.05 0.06 0.06 -0.02 -25.00% 6,306 460 0.18 0.07 9 61 None
NVDA Options Chain 218.36 Call 250.00 9/25 No 0.15 0.16 0.16 -0.04 -20.00% 6,289 10,511 0.34 0.03 12 58 None
AAPL Options Chain 325.80 Call 340.00 9/14 No 0.59 0.61 0.62 +0.32 +106.67% 6,184 2,511 0.26 0.08 8 61 None
INTC Options Chain 99.18 Call 105.00 9/14 No 0.85 0.91 0.87 +0.19 +27.95% 6,162 3,042 0.46 0.45 5 54 None
HPQ Options Chain 32.73 Put 31.00 10/16 No 0.55 0.75 0.60 -0.45 -42.86% 6,122 7,622 0.51 -0.21 10 46 None
ORCL Options Chain 152.94 Call 165.00 10/16 Yes 5.30 5.50 5.42 -3.66 -40.31% 6,103 6,666 0.52 0.35 9 66 None
ORCL Options Chain 152.94 Call 160.00 10/02 Yes 4.95 5.25 5.00 -4.43 -46.98% 6,087 4,290 0.53 0.40 9 66 None
AS Options Chain 27.41 Call 27.00 10/02 No 1.80 2.15 2.00 +0.55 +37.94% 6,041 6,530 0.45 0.57 3 19 None
NVDA Options Chain 218.36 Call 230.00 9/14 No 0.06 0.07 0.06 -0.08 -57.15% 5,997 14,695 0.26 0.04 12 58 None
MSTR Options Chain 127.29 Put 105.00 9/18 No 0.11 0.13 0.12 -0.18 -60.00% 5,937 5,331 0.92 -0.02 4 53 None
CIFR Options Chain 15.94 Call 19.00 9/18 No 0.38 0.43 0.43 +0.22 +104.77% 5,694 6,058 1.07 0.20 5 39 None
META Options Chain 644.38 Put 660.00 9/14 No 10.40 10.60 11.42 -8.86 -43.69% 5,675 107 0.28 -0.73 13 74 None
CGON Options Chain 72.00 Call 75.00 10/16 No 4.90 6.10 5.50 -0.30 -5.18% 5,657 1,067 0.82 0.53 3 17 None
INTC Options Chain 99.18 Call 113.00 9/18 No 0.72 0.77 0.74 +0.15 +25.43% 5,568 154 0.64 0.20 5 54 None
ACVA Options Chain 10.38 Call 10.00 9/18 No 0.40 0.45 0.45 +0.40 +800.00% 5,545 3,619 2.41 0.03 7 39 None
NEE Options Chain 82.44 Put 75.00 11/20 Yes 0.71 0.82 0.82 +0.02 +2.50% 5,544 132 0.25 -0.16 7 63 None
NVDA Options Chain 218.36 Put 215.00 9/14 No 0.33 0.34 0.34 -0.97 -74.05% 5,505 4,547 0.25 -0.22 12 58 None
MARA Options Chain 11.44 Call 11.50 9/18 No 1.00 1.04 1.01 +0.44 +77.20% 5,485 4,177 0.87 0.70 4 40 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
ORCL Options Chain 152.94 Put 145.00 9/18 Yes 1.48 1.55 1.55 -5.00 -76.34% 5,343 12,463 0.56 -0.23 9 66 None
GME Options Chain 20.39 Call 21.00 9/18 No 0.50 0.53 0.51 +0.18 +54.55% 5,341 9,502 0.46 0.57 10 39 None
NU Options Chain 15.02 Call 15.00 9/18 No 0.24 0.27 0.25 -0.15 -37.50% 5,330 55,706 0.43 0.37 11 50 None
NVDA Options Chain 218.36 Call 220.00 10/02 No 7.10 7.20 7.10 +0.50 +7.58% 5,308 4,629 0.32 0.52 12 58 None
GOOGL Options Chain 332.60 Call 345.00 9/16 No 2.13 2.27 2.26 +1.06 +88.34% 5,290 587 0.27 0.27 11 65 None
NVDA Options Chain 218.36 Put 220.00 9/18 No 3.60 3.70 3.65 -1.52 -29.40% 5,277 23,479 0.32 -0.50 12 58 None
NVDA Options Chain 218.36 Put 217.50 9/18 No 2.59 2.61 2.58 -1.32 -33.85% 5,256 6,868 0.32 -0.40 12 58 None
MSTR Options Chain 127.29 Put 80.00 9/18 No 0.02 0.04 0.03 -0.03 -50.00% 5,231 24,744 1.47 0.00 4 53 None
NVDA Options Chain 218.36 Call 222.50 9/16 No 2.01 2.02 2.03 +0.04 +2.01% 5,182 831 0.29 0.36 12 58 None
FRVO Options Chain 15.88 Call 17.50 9/18 No 0.30 0.60 0.37 +0.01 +2.78% 5,159 8,399 1.30 0.19 3 18 None
GME Options Chain 20.39 Call 25.00 12/18 No 1.01 1.06 1.03 +0.18 +21.18% 5,159 15,065 0.53 0.36 10 39 None
MSTR Options Chain 127.29 Call 144.00 9/18 No 2.90 3.05 2.80 +1.32 +89.19% 5,146 245 0.79 0.33 4 53 None
GME Options Chain 20.39 Call 22.00 9/18 No 0.24 0.26 0.25 +0.09 +56.25% 5,106 14,247 0.52 0.32 10 39 None
NVDA Options Chain 218.36 Put 185.00 9/16 No 0.06 0.08 0.07 -0.05 -41.67% 5,027 179 0.66 0.00 12 58 None
LCID Options Chain 4.18 Call 8.00 10/16 No 0.01 0.03 0.03 -0.01 -25.00% 5,001 471 1.06 0.03 7 26 None
LCID Options Chain 4.18 Put 8.00 10/16 No 3.40 4.15 3.77 +0.02 +0.54% 5,000 108 2.34 -0.97 7 26 None
AAPL Options Chain 325.80 Call 337.50 9/14 No 0.94 1.05 1.05 +0.56 +114.29% 4,986 658 0.26 0.12 8 61 None
AAPL Options Chain 325.80 Call 327.50 9/14 No 5.80 5.95 5.95 +2.96 +99.00% 4,968 745 0.24 0.47 8 61 None
MSTR Options Chain 127.29 Call 150.00 9/18 No 1.74 1.80 1.81 +0.92 +103.38% 4,939 14,919 0.82 0.21 4 53 None
CYPH Options Chain 2.20 Call 5.00 10/16 No 0.15 0.20 0.15 +0.05 +50.00% 4,917 4,752 1.77 0.12 3 15 None
AAPL Options Chain 325.80 Put 325.00 9/14 No 0.61 0.64 0.59 -1.94 -76.68% 4,894 1,722 0.24 -0.41 8 61 None
GOOGL Options Chain 332.60 Call 350.00 9/18 No 1.82 1.92 1.90 +0.69 +57.03% 4,872 20,420 0.30 0.21 11 65 None
AI Options Chain 10.47 Call 11.00 9/18 No 0.22 0.24 0.24 +0.05 +26.32% 4,851 3,227 0.61 0.28 8 25 None
OPEN Options Chain 2.81 Call 3.00 9/18 No 0.04 0.05 0.05 0.00 0.00% 4,845 6,183 0.68 0.32 6 31 None
META Options Chain 644.38 Call 660.00 9/25 No 16.10 16.40 16.25 +2.07 +14.60% 4,789 1,146 0.37 0.43 13 74 None
ON Options Chain 70.17 Call 80.00 11/20 Yes 5.70 5.95 5.90 % 4,760 0 0.58 0.40 9 57 None
ON Options Chain 70.17 Call 85.00 10/16 No 1.66 1.80 1.80 +0.80 +80.00% 4,733 6,165 0.54 0.21 9 57 None
AI Options Chain 10.47 Call 12.00 9/18 No 0.05 0.07 0.06 +0.01 +20.00% 4,675 1,075 0.73 0.09 8 25 None
MU Options Chain 971.40 Call 1,000.00 9/14 No 4.80 5.00 4.80 -5.63 -53.98% 4,646 1,351 0.40 0.24 16 75 None
NFLX Options Chain 76.19 Call 77.00 9/18 No 1.19 1.22 1.20 +0.13 +12.15% 4,613 12,130 0.30 0.45 9 63 None
GME Options Chain 20.39 Call 25.00 9/18 No 0.08 0.10 0.08 0.00 0.00% 4,602 17,775 0.85 0.06 10 39 None
MRNA Options Chain 135.49 Call 157.50 9/18 No 2.72 2.91 2.65 +1.76 +197.76% 4,585 237 0.75 0.31 10 45 None
OPEN Options Chain 2.81 Call 2.50 9/18 No 0.32 0.37 0.36 +0.04 +12.50% 4,542 196 0.70 0.94 6 31 None
ORCL Options Chain 152.94 Call 185.00 9/18 Yes 0.18 0.20 0.19 -2.18 -91.99% 4,481 9,795 0.73 0.03 9 66 None
NVDA Options Chain 218.36 Call 230.00 9/16 No 0.38 0.39 0.39 -0.07 -15.22% 4,464 4,398 0.30 0.11 12 58 None
META Options Chain 644.38 Call 670.00 9/18 No 7.10 7.20 7.11 +0.91 +14.68% 4,439 13,092 0.37 0.29 13 74 None
BW Options Chain 7.33 Call 10.00 11/20 Yes 0.60 0.75 0.70 +0.20 +40.00% 4,415 873 1.02 0.36 8 32 None
NVDA Options Chain 218.36 Call 245.00 9/18 No 0.05 0.06 0.05 -0.05 -50.00% 4,409 35,525 0.35 0.01 12 58 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
CRCL Options Chain 89.40 Call 100.00 9/18 No 2.23 2.38 2.25 +0.75 +50.00% 4,380 8,961 0.86 0.35 3 21 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
ORCL Options Chain 152.94 Call 150.00 9/18 Yes 6.60 6.90 6.78 -5.35 -44.11% 4,249 15,743 0.57 0.62 9 66 None
JD Options Chain 27.02 Call 28.00 9/25 No 0.33 0.37 0.37 +0.09 +32.15% 4,219 624 0.30 0.34 15 52 None
GME Options Chain 20.39 Call 20.00 9/18 No 1.06 1.13 1.10 +0.36 +48.65% 4,189 16,230 0.45 0.82 10 39 None
ORCL Options Chain 152.94 Call 170.00 9/25 Yes 1.69 1.77 1.75 -3.93 -69.19% 4,179 3,985 0.56 0.19 9 66 None
IREN Options Chain 43.41 Call 45.00 9/18 No 1.50 1.53 1.50 -0.09 -5.66% 4,132 15,824 0.79 0.44 6 43 None
HIMS Options Chain 27.52 Call 28.00 9/18 No 0.69 0.75 0.72 -0.16 -18.19% 4,123 4,557 0.67 0.38 6 39 None
META Options Chain 644.38 Call 700.00 9/18 No 1.84 1.89 1.85 +0.03 +1.65% 4,083 16,242 0.39 0.09 13 74 None
NOK Options Chain 10.52 Call 11.50 9/18 No 0.17 0.18 0.16 +0.05 +45.46% 4,051 2,957 0.55 0.32 12 47 None
ON Options Chain 70.17 Call 75.00 10/16 No 4.70 4.80 4.76 +1.76 +58.67% 4,042 608 0.52 0.47 9 57 None
TSM Options Chain 428.03 Call 470.00 9/18 No 0.15 0.35 0.24 -0.10 -29.42% 3,928 9,372 0.35 0.04 23 66
Dividend Stock List
ORCL Options Chain 152.94 Call 157.50 9/18 Yes 3.25 3.40 3.25 -5.60 -63.28% 3,916 1,173 0.58 0.39 9 66 None
AAPL Options Chain 325.80 Put 332.50 9/14 No 2.95 2.99 2.87 -4.78 -62.49% 3,900 23 0.26 -0.75 8 61 None
JBLU Options Chain 4.39 Put 3.50 9/25 No 0.02 0.04 0.02 -0.02 -50.00% 3,877 122 1.69 -0.01 8 24 None
NVDA Options Chain 218.36 Put 207.50 9/18 No 0.62 0.63 0.62 -0.52 -45.62% 3,856 4,060 0.37 -0.12 12 58 None
AAPL Options Chain 325.80 Put 330.00 9/18 No 3.75 3.85 3.73 -3.27 -46.72% 3,839 7,475 0.28 -0.59 8 61 None
NKE Options Chain 36.62 Call 45.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 3,813 40,211 0.60 0.00 11 51 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
NVDA Options Chain 218.36 Put 205.00 9/18 No 0.46 0.47 0.48 -0.36 -42.86% 3,772 20,038 0.39 -0.08 12 58 None
NVDA Options Chain 218.36 Put 212.50 9/18 No 1.25 1.27 1.27 -0.89 -41.21% 3,753 13,392 0.34 -0.24 12 58 None
NU Options Chain 15.02 Call 15.50 9/18 No 0.10 0.11 0.11 -0.10 -47.62% 3,747 29,207 0.44 0.20 11 50 None
NVDA Options Chain 218.36 Put 210.00 9/18 No 0.87 0.89 0.87 -0.69 -44.24% 3,716 47,919 0.35 -0.17 12 58 None
HPE Options Chain 55.22 Call 60.00 9/18 No 2.59 2.75 2.70 +2.23 +474.47% 3,708 11,412 0.64 0.60 8 52 None
HOOD Options Chain 110.49 Call 115.00 9/18 No 3.80 3.90 3.88 +0.33 +9.30% 3,707 11,252 0.64 0.47 12 56 None
NVDA Options Chain 218.36 Call 227.50 9/14 No 0.14 0.15 0.15 -0.11 -42.31% 3,693 5,244 0.25 0.07 12 58 None
CIFR Options Chain 15.94 Call 21.00 9/18 No 0.14 0.16 0.15 +0.05 +50.00% 3,693 6,418 1.16 0.10 5 39 None
COIN Options Chain 170.66 Call 185.00 9/18 No 5.05 5.35 5.08 +2.20 +76.39% 3,648 4,752 0.71 0.39 7 55 None
AAPL Options Chain 325.80 Put 330.00 9/14 No 1.83 1.87 1.79 -3.51 -66.23% 3,645 212 0.25 -0.65 8 61 None
OKLO Options Chain 39.85 Call 45.00 10/16 No 1.08 1.13 1.09 -1.07 -49.54% 3,643 55,971 0.77 0.25 3 20 None
AAPL Options Chain 325.80 Call 320.00 9/21 No 13.30 14.50 13.55 +3.55 +35.50% 3,627 6,146 0.26 0.69 8 61 None
NFLX Options Chain 76.19 Call 79.00 9/18 No 0.50 0.52 0.50 +0.03 +6.39% 3,626 9,738 0.30 0.25 9 63 None
INTC Options Chain 99.18 Call 115.00 9/18 No 0.53 0.56 0.55 +0.12 +27.91% 3,572 35,846 0.65 0.16 5 54 None
AMZN Options Chain 251.89 Call 260.00 9/14 No 0.66 0.71 0.68 +0.28 +70.00% 3,561 4,833 0.25 0.13 9 61 None
ACVA Options Chain 10.38 Put 10.00 9/18 No 0.00 0.05 0.05 % 3,549 0 0.00 -0.97 7 39 None
ORCL Options Chain 152.94 Call 160.00 10/16 Yes 6.85 7.10 7.30 -3.58 -32.91% 3,547 7,247 0.51 0.42 9 66 None
EOSE Options Chain 3.99 Call 4.50 9/18 No 0.07 0.09 0.08 -0.03 -27.28% 3,542 10,855 1.10 0.26 7 32 None
ORCL Options Chain 152.94 Call 162.50 9/18 Yes 1.91 1.98 1.91 -5.25 -73.33% 3,542 1,659 0.60 0.26 9 66 None
BMNR Options Chain 23.81 Call 26.00 9/18 No 1.41 1.49 1.44 +0.90 +166.67% 3,532 15,395 0.85 0.58 11 32 None
MRNA Options Chain 135.49 Call 165.00 9/18 No 1.55 1.65 1.49 +0.98 +192.16% 3,525 11,566 0.78 0.18 10 45 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
MSTR Options Chain 127.29 Put 125.00 9/18 No 1.36 1.44 1.47 -2.18 -59.73% 3,444 7,386 0.72 -0.18 4 53 None
MARA Options Chain 11.44 Call 13.00 9/18 No 0.30 0.31 0.31 +0.15 +93.75% 3,429 26,288 0.88 0.31 4 40 None
NVDA Options Chain 218.36 Call 230.00 9/23 No 1.50 1.55 1.53 +0.02 +1.33% 3,370 3,885 0.30 0.22 12 58 None
GOOGL Options Chain 332.60 Call 355.00 10/02 No 4.00 4.10 4.05 +1.19 +41.61% 3,343 15,263 0.29 0.26 11 65 None
ORCL Options Chain 152.94 Call 175.00 10/16 Yes 3.05 3.20 3.24 -3.20 -49.69% 3,335 10,378 0.53 0.23 9 66 None
HIMS Options Chain 27.52 Call 30.00 9/18 No 0.24 0.26 0.24 -0.11 -31.43% 3,313 4,828 0.72 0.16 6 39 None
NVDA Options Chain 218.36 Call 250.00 9/18 No 0.03 0.04 0.04 -0.02 -33.34% 3,251 91,585 0.38 0.00 12 58 None
NVDA Options Chain 218.36 Call 225.00 9/25 No 3.40 3.45 3.42 +0.17 +5.24% 3,210 11,953 0.31 0.36 12 58 None
AMD Options Chain 503.60 Call 530.00 9/18 No 7.00 7.15 7.25 +1.40 +23.94% 3,187 7,442 0.51 0.27 11 61 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
HOOD Options Chain 110.49 Call 120.00 9/18 No 2.04 2.11 2.08 +0.15 +7.78% 3,155 11,912 0.66 0.29 12 56 None
MU Options Chain 971.40 Call 1,100.00 9/18 No 2.14 2.19 2.18 -1.69 -43.67% 3,152 11,001 0.56 0.07 16 75 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
META Options Chain 644.38 Call 660.00 9/14 No 3.95 4.05 4.00 +0.41 +11.43% 3,101 340 0.29 0.27 13 74 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
HWM Options Chain 227.91 Put 270.00 12/18 Yes 44.10 46.40 45.91 +3.91 +9.31% 3,085 3,155 0.39 -0.73 10 60 None
ORCL Options Chain 152.94 Put 155.00 9/18 Yes 5.55 5.75 5.62 -6.33 -52.98% 3,083 7,549 0.58 -0.54 9 66 None
META Options Chain 644.38 Call 655.00 9/14 No 5.85 6.00 5.94 +0.99 +20.00% 3,040 1,291 0.28 0.37 13 74 None
NVDA Options Chain 218.36 Put 215.00 9/18 No 1.81 1.83 1.81 -1.11 -38.02% 3,040 23,887 0.33 -0.31 12 58 None
NVDA Options Chain 218.36 Put 110.00 9/18 No 0.01 0.02 0.01 0.00 0.00% 3,033 23,808 1.66 0.00 12 58 None
GOOGL Options Chain 332.60 Call 345.00 9/14 No 0.80 0.89 0.85 +0.43 +102.39% 3,030 1,078 0.21 0.16 11 65 None
NOK Options Chain 10.52 Call 8.00 9/18 No 3.00 3.05 3.05 +0.37 +13.81% 3,025 5,940 1.46 1.00 12 47 None
BULL Options Chain 9.27 Call 10.50 9/18 No 0.04 0.06 0.05 0.00 0.00% 3,020 4,480 0.64 0.13 3 16 None
BMNR Options Chain 23.81 Call 27.00 9/18 No 0.99 1.06 1.02 +0.67 +191.43% 3,016 3,665 0.87 0.46 11 32 None
CIFR Options Chain 15.94 Call 18.00 9/18 No 0.60 0.69 0.65 +0.26 +66.67% 3,004 10,950 1.01 0.31 5 39 None
GLXY Options Chain 24.13 Put 21.00 10/02 No 0.37 0.53 0.38 -0.19 -33.34% 3,000 51 0.93 -0.15 5 42 None
MSTR Options Chain 127.29 Call 132.00 9/18 No 7.65 7.95 7.65 +3.30 +75.87% 2,993 3,294 0.73 0.64 4 53 None
GOOG Options Chain 330.39 Call 340.00 10/16 No 11.20 11.60 11.46 +2.46 +27.34% 2,960 6,564 0.29 0.48 11 65 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
ORCL Options Chain 152.94 Call 180.00 9/25 Yes 0.72 0.81 0.80 -3.00 -78.95% 2,949 1,143 0.59 0.09 9 66 None
AMZN Options Chain 251.89 Call 255.00 9/14 No 2.60 2.77 2.69 +1.29 +92.15% 2,921 5,047 0.24 0.33 9 61 None
NVDA Options Chain 218.36 Call 217.50 9/14 No 3.45 3.55 3.52 +0.34 +10.70% 2,913 2,375 0.24 0.66 12 58 None
MU Options Chain 971.40 Call 1,000.00 9/18 No 17.40 17.60 17.50 -6.50 -27.09% 2,911 8,501 0.51 0.37 16 75 None
MSFT Options Chain 492.44 Call 497.50 9/14 No 2.15 2.25 2.33 -0.26 -10.04% 2,896 985 0.18 0.29 14 72 None
ORCL Options Chain 152.94 Call 167.50 9/18 Yes 1.06 1.14 1.09 -4.46 -80.36% 2,891 1,392 0.62 0.17 9 66 None
HOOD Options Chain 110.49 Call 117.00 9/18 No 3.00 3.15 2.98 +0.14 +4.93% 2,873 3,676 0.64 0.40 12 56 None
GME Options Chain 20.39 Call 30.00 9/18 No 0.03 0.06 0.05 +0.01 +25.00% 2,860 13,981 1.33 0.00 10 39 None
BMNR Options Chain 23.81 Call 30.00 9/18 No 0.33 0.35 0.33 +0.22 +200.00% 2,838 10,493 0.95 0.20 11 32 None
ACVA Options Chain 10.38 Put 10.00 10/16 No 0.00 0.10 0.10 % 2,826 0 1.69 -0.83 7 39 None
MARA Options Chain 11.44 Call 14.00 9/18 No 0.12 0.13 0.13 +0.06 +85.72% 2,824 17,006 0.92 0.15 4 40 None
NVDA Options Chain 218.36 Put 222.50 9/14 No 3.10 3.15 3.10 -1.82 -37.00% 2,821 269 0.23 -0.74 12 58 None
AAPL Options Chain 325.80 Put 335.00 9/14 No 4.40 4.50 4.35 -5.45 -55.62% 2,815 90 0.37 -0.82 8 61 None
GOOG Options Chain 330.39 Call 345.00 10/16 No 9.10 9.45 9.10 +2.00 +28.17% 2,798 10,107 0.29 0.41 11 65 None
IREN Options Chain 43.41 Put 29.00 9/18 No 0.02 0.04 0.03 -0.03 -50.00% 2,790 3,141 1.31 0.00 6 43 None
CIFR Options Chain 15.94 Call 17.00 9/18 No 1.02 1.09 1.10 +0.54 +96.43% 2,782 17,788 1.00 0.46 5 39 None
C Options Chain 138.41 Call 143.00 9/18 No 0.51 0.70 0.70 -0.18 -20.46% 2,778 556 0.29 0.30 17 78 None
AVGO Options Chain 359.43 Call 365.00 9/18 No 6.00 6.40 6.00 -0.21 -3.39% 2,774 2,093 0.34 0.51 10 65 None
HOOD Options Chain 110.49 Put 115.00 9/25 No 5.45 5.75 5.50 -1.10 -16.67% 2,755 875 0.63 -0.51 12 56 None
DELL Options Chain 504.85 Call 600.00 9/18 No 7.55 7.80 7.63 +6.82 +841.98% 2,755 8,831 0.63 0.20 11 53 None
META Options Chain 644.38 Call 680.00 9/18 No 4.65 4.75 4.36 +0.21 +5.06% 2,741 6,569 0.38 0.20 13 74 None
HPQ Options Chain 32.73 Call 30.00 11/20 No 6.75 7.55 7.25 +2.60 +55.92% 2,725 4,111 0.56 0.78 10 46 None
NVDA Options Chain 218.36 Call 230.00 9/25 No 1.90 1.94 1.93 +0.06 +3.21% 2,720 16,143 0.31 0.24 12 58 None
AMZN Options Chain 251.89 Call 260.00 9/18 No 2.54 2.63 2.60 +0.90 +52.95% 2,712 26,983 0.30 0.26 9 61 None
ORCL Options Chain 152.94 Call 220.00 9/18 Yes 0.04 0.05 0.05 -0.41 -89.13% 2,706 20,896 1.01 0.00 9 66 None
MU Options Chain 971.40 Put 980.00 9/14 No 15.50 15.70 16.17 -4.28 -20.93% 2,702 872 0.38 -0.57 16 75 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
ORCL Options Chain 152.94 Call 155.00 10/16 Yes 8.85 9.15 8.88 -3.88 -30.41% 2,621 3,609 0.51 0.50 9 66 None
ORCL Options Chain 152.94 Put 140.00 9/18 Yes 0.64 0.70 0.67 -3.88 -85.28% 2,616 18,982 0.56 -0.12 9 66 None
AAPL Options Chain 325.80 Put 320.00 9/14 No 0.24 0.25 0.23 -0.78 -77.23% 2,608 1,786 0.25 -0.21 8 61 None
NVDA Options Chain 218.36 Put 210.00 9/25 No 1.83 1.85 1.84 -0.80 -30.31% 2,602 14,205 0.34 -0.22 12 58 None
ORCL Options Chain 152.94 Put 130.00 9/18 Yes 0.11 0.12 0.11 -1.76 -94.12% 2,601 12,825 0.61 -0.03 9 66 None
GME Options Chain 20.39 Call 23.00 9/18 No 0.14 0.15 0.15 +0.04 +36.37% 2,599 8,165 0.63 0.19 10 39 None
INTC Options Chain 99.18 Call 120.00 9/18 No 0.24 0.26 0.24 +0.02 +9.10% 2,596 38,307 0.68 0.08 5 54 None
WBD Options Chain 28.20 Call 29.00 10/16 No 0.60 0.70 0.68 -0.02 -2.86% 2,595 88,740 0.28 0.41 3 19 None
MU Options Chain 971.40 Put 750.00 10/16 Yes 7.10 7.40 7.30 -0.85 -10.43% 2,587 1,747 0.64 -0.08 16 75 None
NKE Options Chain 36.62 Call 37.00 9/18 No 0.54 0.58 0.58 +0.02 +3.58% 2,581 3,135 0.30 0.47 11 51 None
CRWV Options Chain 88.78 Put 90.00 10/16 No 7.70 7.95 7.90 -1.09 -12.13% 2,580 7,024 0.76 -0.43 3 21 None
MARA Options Chain 11.44 Call 11.00 9/18 No 1.37 1.43 1.40 +0.60 +75.00% 2,555 16,239 0.88 0.81 4 40 None
HPE Options Chain 55.22 Call 80.00 11/20 No 1.63 1.86 1.82 +1.05 +136.37% 2,537 290 0.65 0.21 8 52 None
ORCL Options Chain 152.94 Call 190.00 9/18 Yes 0.12 0.19 0.13 -1.73 -93.02% 2,522 21,903 0.77 0.02 9 66 None
AAPL Options Chain 325.80 Call 345.00 9/18 No 1.07 1.10 1.10 +0.47 +74.61% 2,521 12,462 0.28 0.11 8 61 None
AMZN Options Chain 251.89 Call 257.50 9/14 No 1.41 1.49 1.47 +0.71 +93.43% 2,512 718 0.25 0.21 9 61 None
AAPL Options Chain 325.80 Put 325.00 9/18 No 2.11 2.14 2.10 -2.29 -52.17% 2,506 6,871 0.28 -0.43 8 61 None
BW Options Chain 7.33 Call 17.50 1/15 Yes 0.15 0.40 0.35 0.00 0.00% 2,500 4,798 1.00 0.13 8 32 None
IBRX Options Chain 7.70 Call 6.00 9/18 No 1.95 2.20 2.15 +0.36 +20.12% 2,497 8,714 2.17 1.00 5 34 None
NVDA Options Chain 218.36 Call 230.00 10/09 No 4.15 4.25 4.20 +0.25 +6.33% 2,480 5,691 0.32 0.33 12 58 None
GOOGL Options Chain 332.60 Call 400.00 9/18 No 0.07 0.08 0.08 -0.05 -38.47% 2,477 62,818 0.52 0.00 11 65 None
AAPL Options Chain 325.80 Call 340.00 9/16 No 1.35 1.45 1.40 +0.60 +75.00% 2,471 1,776 0.28 0.14 8 61 None
NFLX Options Chain 76.19 Call 78.00 9/18 No 0.79 0.81 0.79 +0.06 +8.22% 2,452 9,762 0.30 0.34 9 63 None
HOOD Options Chain 110.49 Call 122.00 9/18 No 1.57 1.63 1.59 +0.08 +5.30% 2,439 5,671 0.66 0.23 12 56 None
GME Options Chain 20.39 Call 21.00 12/18 No 2.10 2.13 2.30 +0.47 +25.69% 2,431 1,178 0.48 0.58 10 39 None
INTC Options Chain 99.18 Call 104.00 9/14 No 1.20 1.27 1.24 +0.34 +37.78% 2,424 189 0.46 0.54 5 54 None
AMD Options Chain 503.60 Call 515.00 9/14 No 5.55 5.85 5.64 +1.18 +26.46% 2,413 1,482 0.42 0.32 11 61 None
AAPL Options Chain 325.80 Call 355.00 9/18 No 0.24 0.26 0.25 +0.08 +47.06% 2,397 8,855 0.30 0.03 8 61 None
GOOGL Options Chain 332.60 Put 320.00 9/18 No 0.50 0.53 0.49 -0.97 -66.44% 2,388 14,163 0.30 -0.11 11 65 None
NVDA Options Chain 218.36 Call 220.00 9/25 No 5.60 5.70 5.65 +0.35 +6.61% 2,382 6,148 0.31 0.51 12 58 None
NVDA Options Chain 218.36 Put 155.00 9/18 No 0.04 0.05 0.04 -0.01 -20.00% 2,374 23,515 0.98 0.00 12 58 None
NVDA Options Chain 218.36 Put 200.00 9/18 No 0.29 0.30 0.29 -0.20 -40.82% 2,369 45,308 0.44 -0.03 12 58 None
MU Options Chain 971.40 Call 990.00 9/14 No 7.35 7.55 7.40 -6.75 -47.71% 2,368 829 0.39 0.32 16 75 None
MSFT Options Chain 492.44 Call 500.00 9/14 No 1.37 1.45 1.43 -0.47 -24.74% 2,366 850 0.18 0.20 14 72 None
AAPL Options Chain 325.80 Call 325.00 9/18 No 9.55 9.70 9.65 +3.40 +54.40% 2,366 23,064 0.27 0.57 8 61 None
AAPL Options Chain 325.80 Put 320.00 9/25 No 2.15 2.27 2.17 -1.83 -45.75% 2,359 4,096 0.27 -0.33 8 61 None
IBM Options Chain 233.82 Call 250.00 9/18 No 1.06 1.16 1.11 +0.27 +32.15% 2,356 6,190 0.36 0.24 12 73 None
MU Options Chain 971.40 Call 1,050.00 9/18 No 6.20 6.35 6.23 -3.62 -36.76% 2,346 4,845 0.53 0.16 16 75 None
NVDA Options Chain 218.36 Call 235.00 9/14 No 0.02 0.03 0.03 -0.02 -40.00% 2,345 11,620 0.32 0.01 12 58 None
IREN Options Chain 43.41 Call 95.00 11/20 No 0.49 0.54 0.52 -0.03 -5.46% 2,339 8,377 1.03 0.07 6 43 None
MU Options Chain 971.40 Call 980.00 9/14 No 10.95 11.20 11.00 -7.70 -41.18% 2,337 1,337 0.38 0.43 16 75 None
ORCL Options Chain 152.94 Call 200.00 11/20 Yes 2.90 2.99 2.90 -2.15 -42.58% 2,330 12,046 0.56 0.17 9 66 None
CRWV Options Chain 88.78 Put 90.00 9/18 No 3.10 3.30 3.20 -1.38 -30.14% 2,329 13,021 0.73 -0.45 3 21 None
MSFT Options Chain 492.44 Call 510.00 9/18 No 1.71 1.82 1.79 -0.24 -11.83% 2,318 16,508 0.24 0.16 14 72 None
NIO Options Chain 3.57 Call 5.00 10/02 No 0.00 0.02 0.02 0.00 0.00% 2,310 5,430 0.79 0.01 10 -11 None
NVDA Options Chain 218.36 Put 220.00 9/16 No 2.86 2.88 2.85 -1.60 -35.96% 2,279 1,836 0.30 -0.51 12 58 None
MRVL Options Chain 226.96 Call 240.00 9/18 No 6.15 6.45 6.29 +2.29 +57.25% 2,274 7,435 0.62 0.41 11 60 None
NOK Options Chain 10.52 Call 12.00 9/18 No 0.07 0.08 0.08 +0.04 +100.00% 2,273 75,186 0.58 0.17 12 47 None
GME Options Chain 20.39 Put 20.00 9/18 No 0.15 0.16 0.17 -0.12 -41.38% 2,268 8,256 0.45 -0.18 10 39 None
CRWV Options Chain 88.78 Call 100.00 9/18 No 0.95 1.00 0.99 -0.09 -8.34% 2,265 14,390 0.75 0.19 3 21 None
HPE Options Chain 55.22 Call 61.00 9/18 No 2.10 2.25 2.17 +1.77 +442.50% 2,258 1,747 0.65 0.52 8 52 None
NFLX Options Chain 76.19 Call 80.00 9/18 No 0.31 0.32 0.31 0.00 0.00% 2,253 27,672 0.31 0.17 9 63 None
NVDA Options Chain 218.36 Put 202.50 9/18 No 0.36 0.37 0.37 -0.24 -39.35% 2,234 5,636 0.41 -0.05 12 58 None
BABA Options Chain 108.56 Call 120.00 9/25 No 0.95 1.11 1.02 +0.26 +34.22% 2,233 2,039 0.46 0.20 11 27 None
TSM Options Chain 428.03 Call 450.00 9/18 No 1.19 1.47 1.22 -0.43 -26.07% 2,228 8,386 0.32 0.16 23 66
Dividend Stock List
NVDA Options Chain 218.36 Put 180.00 9/25 No 0.21 0.23 0.21 -0.03 -12.50% 2,202 3,991 0.53 -0.03 12 58 None
AMD Options Chain 503.60 Call 510.00 9/14 No 7.80 8.30 8.10 +1.80 +28.58% 2,182 1,597 0.42 0.40 11 61 None
BW Options Chain 7.33 Call 10.00 1/15 Yes 0.95 1.20 1.25 +0.38 +43.68% 2,180 4,148 0.96 0.44 8 32 None
HPE Options Chain 55.22 Call 62.00 9/18 No 1.62 1.82 1.75 +1.44 +464.52% 2,178 154 0.66 0.45 8 52 None
GFL Options Chain 40.00 Call 45.00 10/16 No 1.00 1.20 1.10 0.00 0.00% 2,171 2,904 0.42 0.34 9 52 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
GOOG Options Chain 330.39 Call 340.00 9/18 No 3.90 4.10 4.00 +1.56 +63.94% 2,163 4,313 0.28 0.38 11 65 None
GOOG Options Chain 330.39 Call 350.00 9/18 No 1.31 1.40 1.38 +0.41 +42.27% 2,153 16,200 0.30 0.17 11 65 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
ONON Options Chain 26.84 Call 29.00 10/02 No 0.63 0.72 0.68 +0.28 +70.00% 2,143 65 0.48 0.37 11 49 None
CRWV Options Chain 88.78 Put 80.00 10/16 No 3.50 3.65 3.60 -0.80 -18.19% 2,122 4,040 0.76 -0.25 3 21 None
NKE Options Chain 36.62 Call 40.00 11/20 Yes 1.63 1.70 1.68 +0.02 +1.21% 2,114 9,445 0.42 0.38 11 51 None
CIFR Options Chain 15.94 Call 23.00 10/16 No 0.60 0.65 0.61 +0.16 +35.56% 2,112 3,625 1.03 0.19 5 39 None
ONON Options Chain 26.84 Call 28.00 9/25 No 0.84 0.91 0.87 +0.33 +61.12% 2,107 802 0.51 0.47 11 49 None
NVDA Options Chain 218.36 Put 145.00 9/25 No 0.06 0.08 0.07 -0.01 -12.50% 2,077 555 0.87 0.00 12 58 None
BMNR Options Chain 23.81 Call 30.00 10/16 No 1.52 1.57 1.55 +0.70 +82.36% 2,077 3,669 0.85 0.37 11 32 None
MU Options Chain 971.40 Call 985.00 9/14 No 9.00 9.20 9.10 -7.90 -46.48% 2,069 249 0.39 0.38 16 75 None
NKE Options Chain 36.62 Call 40.00 10/16 Yes 0.95 0.97 0.95 -0.05 -5.00% 2,068 21,851 0.45 0.31 11 51 None
MRNA Options Chain 135.49 Call 170.00 9/18 No 1.03 1.10 1.04 +0.71 +215.16% 2,067 10,869 0.81 0.13 10 45 None
IRD Options Chain 6.07 Call 7.50 9/18 No 0.05 0.15 0.08 -0.02 -20.00% 2,064 13,391 1.25 0.18 4 20 None
NOK Options Chain 10.52 Call 12.00 10/16 No 0.43 0.44 0.44 +0.12 +37.50% 2,058 56,357 0.57 0.36 12 47 None
NVDA Options Chain 218.36 Call 235.00 10/09 No 2.81 2.86 2.83 +0.13 +4.82% 2,057 7,618 0.32 0.25 12 58 None
INTC Options Chain 99.18 Call 105.00 9/16 No 1.81 1.91 1.84 +0.42 +29.58% 2,056 666 0.56 0.48 5 54 None
AAPL Options Chain 325.80 Put 310.00 9/18 No 0.37 0.38 0.36 -0.47 -56.63% 2,050 13,248 0.31 -0.13 8 61 None
NVDA Options Chain 218.36 Call 235.00 9/25 No 1.01 1.02 1.03 -0.02 -1.91% 2,044 10,055 0.31 0.16 12 58 None
NKE Options Chain 36.62 Call 50.00 11/20 Yes 0.24 0.27 0.25 -0.03 -10.72% 2,041 3,672 0.45 0.08 11 51 None
MU Options Chain 971.40 Put 900.00 9/18 No 4.50 4.55 4.50 -2.83 -38.61% 2,037 6,708 0.53 -0.14 16 75 None
MP Options Chain 51.32 Call 54.00 9/18 No 0.77 0.87 0.80 -0.28 -25.93% 2,033 2,186 0.66 0.28 4 51 None
ORCL Options Chain 152.94 Call 180.00 10/16 Yes 2.34 2.48 2.48 -2.97 -54.50% 2,031 13,346 0.54 0.18 9 66 None
INTC Options Chain 99.18 Put 102.00 9/14 No 1.10 1.15 1.18 -1.87 -61.32% 2,018 107 0.47 -0.30 5 54 None
MARA Options Chain 11.44 Call 16.00 10/16 No 0.36 0.37 0.36 +0.10 +38.47% 2,013 2,374 0.92 0.21 4 40 None
AAPL Options Chain 325.80 Put 327.50 9/14 No 1.07 1.10 1.03 -2.87 -73.59% 2,011 263 0.25 -0.53 8 61 None
GOOGL Options Chain 332.60 Call 350.00 9/14 No 0.25 0.29 0.25 +0.05 +25.00% 2,010 1,539 0.24 0.06 11 65 None
BA Options Chain 204.80 Call 220.00 9/18 No 0.58 0.65 0.62 +0.22 +55.00% 2,009 8,142 0.32 0.14 8 51 None
AAPL Options Chain 325.80 Call 350.00 10/02 No 2.22 2.43 2.37 +0.87 +58.00% 2,008 2,190 0.25 0.15 8 61 None
NVDA Options Chain 218.36 Put 120.00 9/18 No 0.01 0.03 0.02 -0.01 -33.34% 2,007 41,177 1.46 0.00 12 58 None
MARA Options Chain 11.44 Call 16.00 9/25 No 0.07 0.10 0.11 +0.04 +57.15% 2,004 1,218 0.96 0.09 4 40 None
BIDU Options Chain 90.59 Call 105.00 9/25 No 0.28 0.37 0.33 +0.06 +22.23% 2,003 215 0.44 0.08 10 62 None
NU Options Chain 15.02 Call 16.00 11/20 No 0.81 0.84 0.82 -0.14 -14.59% 2,003 7,248 0.49 0.39 11 50 None
IREN Options Chain 43.41 Put 25.00 9/25 No 0.04 0.05 0.04 0.00 0.00% 2,002 811 1.31 -0.01 6 43 None
CLF Options Chain 11.80 Put 12.00 10/16 No 0.87 0.95 0.97 -0.02 -2.02% 2,000 1,491 0.62 -0.49 5 30 None
COIN Options Chain 170.66 Call 200.00 9/18 No 1.71 1.86 1.84 +0.90 +95.75% 2,000 7,350 0.77 0.18 7 55 None
BMNR Options Chain 23.81 Call 32.00 10/16 No 1.01 1.17 1.12 +0.52 +86.67% 1,996 3,344 0.87 0.28 11 32 None
NVDA Options Chain 218.36 Put 217.50 9/16 No 1.85 1.87 1.85 -1.37 -42.55% 1,991 478 0.30 -0.38 12 58 None
COIN Options Chain 170.66 Call 192.50 9/18 No 2.98 3.30 2.92 +1.30 +80.25% 1,979 4,457 0.74 0.27 7 55 None
INTC Options Chain 99.18 Call 102.00 9/18 No 3.95 4.10 4.02 +1.00 +33.12% 1,962 3,810 0.60 0.62 5 54 None
GME Options Chain 20.39 Call 20.00 12/18 No 2.56 2.65 2.56 +0.29 +12.78% 1,962 10,685 0.46 0.66 10 39 None
AAPL Options Chain 325.80 Call 337.50 9/16 No 1.92 2.09 2.11 +0.95 +81.90% 1,957 374 0.27 0.19 8 61 None
NVO Options Chain 44.09 Put 42.50 10/16 No 1.56 1.59 1.56 +0.46 +41.82% 1,953 8,425 0.35 -0.42 11 48 None
HPE Options Chain 55.22 Call 65.00 9/18 No 0.78 0.90 0.81 +0.69 +575.00% 1,953 7,644 0.65 0.27 8 52 None
MRNA Options Chain 135.49 Call 160.00 9/18 No 2.22 2.42 2.07 +1.37 +195.72% 1,953 8,396 0.76 0.26 10 45 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
HIMS Options Chain 27.52 Put 26.00 9/18 No 0.38 0.43 0.40 -0.01 -2.44% 1,946 3,969 0.65 -0.31 6 39 None
BMNR Options Chain 23.81 Call 25.00 9/18 No 2.00 2.10 2.06 +1.25 +154.33% 1,942 19,160 0.83 0.71 11 32 None
AAPL Options Chain 325.80 Put 315.00 9/18 No 0.62 0.65 0.63 -0.82 -56.56% 1,940 8,003 0.29 -0.20 8 61 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
NVO Options Chain 44.09 Put 40.00 10/16 No 0.67 0.69 0.68 +0.25 +58.14% 1,926 10,921 0.36 -0.23 11 48 None
GOOGL Options Chain 332.60 Call 370.00 9/18 No 0.24 0.27 0.26 -0.07 -21.22% 1,925 10,906 0.36 0.03 11 65 None
HOOD Options Chain 110.49 Call 125.00 9/18 No 1.06 1.10 1.07 +0.02 +1.91% 1,918 7,408 0.68 0.17 12 56 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
NOK Options Chain 10.52 Call 14.00 10/16 No 0.12 0.13 0.12 +0.01 +9.10% 1,915 10,749 0.61 0.13 12 47 None
ORCL Options Chain 152.94 Call 210.00 9/18 Yes 0.06 0.07 0.06 -0.65 -91.55% 1,914 11,974 0.93 0.00 9 66 None
ORCL Options Chain 152.94 Call 240.00 9/18 Yes 0.02 0.03 0.03 -0.19 -86.37% 1,906 6,481 1.15 0.00 9 66 None
NVDA Options Chain 218.36 Call 227.50 9/16 No 0.70 0.71 0.71 -0.08 -10.13% 1,898 891 0.29 0.17 12 58 None
INTC Options Chain 99.18 Call 110.00 9/14 No 0.14 0.16 0.15 -0.03 -16.67% 1,896 5,916 0.49 0.14 5 54 None
ONDS Options Chain 7.23 Call 7.50 9/18 No 0.17 0.19 0.18 -0.04 -18.19% 1,889 3,023 0.68 0.39 9 38 None
ORCL Options Chain 152.94 Put 125.00 9/18 Yes 0.05 0.06 0.08 -1.05 -92.92% 1,885 18,055 0.67 -0.01 9 66 None
HOOD Options Chain 110.49 Call 130.00 10/16 No 3.85 4.00 3.95 +0.32 +8.82% 1,877 5,747 0.63 0.28 12 56 None
ORCL Options Chain 152.94 Call 200.00 9/25 Yes 0.20 0.21 0.20 -1.30 -86.67% 1,874 3,415 0.69 0.01 9 66 None
INTC Options Chain 99.18 Call 103.00 9/14 No 1.65 1.73 1.68 +0.50 +42.38% 1,862 242 0.46 0.62 5 54 None
ORCL Options Chain 152.94 Call 160.00 9/25 Yes 3.85 3.95 3.95 -4.75 -54.60% 1,861 3,852 0.54 0.37 9 66 None
NVDA Options Chain 218.36 Call 275.00 9/18 No 0.01 0.02 0.02 0.00 0.00% 1,849 12,741 0.57 0.00 12 58 None
NVDA Options Chain 218.36 Call 207.50 9/16 No 13.00 13.15 13.15 +1.35 +11.45% 1,844 43 0.36 0.89 12 58 None
F Options Chain 13.88 Call 14.00 9/18 No 0.24 0.26 0.25 +0.01 +4.17% 1,844 26,463 0.35 0.54 9 48 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
ORCL Options Chain 152.94 Call 152.50 9/18 Yes 5.30 5.50 5.30 -5.64 -51.56% 1,833 1,066 0.58 0.54 9 66 None
NVDA Options Chain 218.36 Call 217.50 9/18 No 5.45 5.50 5.50 +0.52 +10.45% 1,826 4,481 0.32 0.60 12 58 None
NVDA Options Chain 218.36 Put 145.00 9/18 No 0.03 0.04 0.03 -0.01 -25.00% 1,817 26,747 1.12 0.00 12 58 None
GME Options Chain 20.39 Call 20.00 10/16 No 1.61 1.68 1.63 +0.36 +28.35% 1,811 21,788 0.43 0.70 10 39 None
BE Options Chain 258.49 Put 275.00 9/18 No 11.70 11.90 11.68 -9.68 -45.32% 1,811 923 0.79 -0.48 5 15 None
GOOGL Options Chain 332.60 Call 340.00 9/16 No 4.05 4.40 4.33 +2.18 +101.40% 1,810 822 0.27 0.43 11 65 None
MARA Options Chain 11.44 Call 13.50 9/18 No 0.20 0.21 0.20 +0.09 +81.82% 1,800 4,458 0.90 0.22 4 40 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
JBLU Options Chain 4.39 Call 4.50 9/25 No 0.18 0.21 0.19 +0.03 +18.75% 1,798 12,141 0.54 0.55 8 24 None
VG Options Chain 15.72 Call 17.50 10/16 No 0.40 0.50 0.45 -0.05 -10.00% 1,792 37,368 0.59 0.30 10 37 None
AAPL Options Chain 325.80 Call 330.00 9/16 No 5.30 5.55 5.30 +2.30 +76.67% 1,789 6,173 0.27 0.40 8 61 None
F Options Chain 13.88 Call 14.50 9/18 No 0.08 0.09 0.09 +0.01 +12.50% 1,785 7,944 0.34 0.27 9 48 None
INTC Options Chain 99.18 Call 115.00 10/02 No 2.21 2.31 2.25 +0.43 +23.63% 1,784 23,751 0.63 0.29 5 54 None
AAPL Options Chain 325.80 Call 355.00 9/16 No 0.08 0.14 0.13 +0.07 +116.67% 1,783 590 0.30 0.01 8 61 None
TSLA Options Chain 363.42 Call 365.00 9/14 No 4.45 4.55 4.45 -0.28 -5.92% 1,778 2,174 0.36 0.46 8 57 None
HOOD Options Chain 110.49 Call 118.00 9/18 No 2.67 2.71 2.70 +0.17 +6.72% 1,778 1,363 0.64 0.36 12 56 None
AAPL Options Chain 325.80 Call 340.00 9/25 No 3.55 3.80 3.65 +1.32 +56.66% 1,763 5,622 0.26 0.24 8 61 None
HPE Options Chain 55.22 Call 64.00 9/18 No 1.02 1.16 1.10 +0.94 +587.50% 1,762 115 0.66 0.32 8 52 None
MSTR Options Chain 127.29 Call 130.00 9/18 No 8.90 9.15 9.03 +4.11 +83.54% 1,761 9,949 0.73 0.70 4 53 None
MSTR Options Chain 127.29 Put 124.00 9/18 No 1.13 1.30 1.34 -1.91 -58.77% 1,761 427 0.73 -0.16 4 53 None
TSLA Options Chain 363.42 Call 370.00 9/14 No 2.55 2.60 2.42 -0.43 -15.09% 1,755 3,187 0.36 0.32 8 57 None
CIFR Options Chain 15.94 Call 20.00 10/16 No 1.14 1.19 1.21 +0.41 +51.25% 1,751 23,180 1.00 0.33 5 39 None
INTC Options Chain 99.18 Call 105.00 9/25 No 4.00 4.10 4.00 +0.85 +26.99% 1,745 2,896 0.60 0.51 5 54 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
AAPL Options Chain 325.80 Call 350.00 9/14 No 0.07 0.09 0.09 +0.05 +125.00% 1,729 1,760 0.29 0.01 8 61 None
AVGO Options Chain 359.43 Call 375.00 9/18 No 2.71 2.85 2.75 -0.27 -8.94% 1,723 1,870 0.35 0.30 10 65 None
AVGO Options Chain 359.43 Call 380.00 9/18 No 1.77 1.91 1.82 -0.22 -10.79% 1,722 12,026 0.35 0.21 10 65 None
NVDA Options Chain 218.36 Call 215.00 9/18 No 7.15 7.25 7.23 +0.78 +12.10% 1,722 29,329 0.33 0.69 12 58 None
NVDA Options Chain 218.36 Put 190.00 9/25 No 0.33 0.35 0.33 -0.10 -23.26% 1,709 10,025 0.45 -0.06 12 58 None
AAPL Options Chain 325.80 Put 322.50 9/14 No 0.37 0.39 0.35 -1.26 -78.27% 1,709 1,033 0.25 -0.30 8 61 None
META Options Chain 644.38 Call 690.00 9/18 No 2.95 3.05 2.75 -0.02 -0.73% 1,709 3,874 0.38 0.14 13 74 None
NVDA Options Chain 218.36 Put 115.00 9/18 No 0.01 0.02 0.01 -0.01 -50.00% 1,705 11,499 1.56 0.00 12 58 None
NVO Options Chain 44.09 Call 47.50 10/16 No 0.51 0.53 0.51 -0.30 -37.04% 1,703 9,298 0.36 0.21 11 48 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
MU Options Chain 971.40 Call 975.00 9/14 No 13.15 13.45 13.20 -7.56 -36.42% 1,691 117 0.38 0.49 16 75 None
MARA Options Chain 11.44 Call 15.00 10/09 No 0.38 0.40 0.38 +0.08 +26.67% 1,688 500 0.89 0.23 4 40 None
NIO Options Chain 3.57 Call 3.50 9/25 No 0.24 0.29 0.28 +0.08 +40.00% 1,687 804 0.50 0.75 10 -11 None
NVDA Options Chain 218.36 Call 240.00 9/25 No 0.52 0.53 0.53 -0.05 -8.63% 1,684 15,506 0.31 0.09 12 58 None
AAPL Options Chain 325.80 Call 342.50 9/14 No 0.34 0.36 0.35 +0.17 +94.45% 1,681 200 0.27 0.05 8 61 None
NVDA Options Chain 218.36 Put 212.50 9/14 No 0.16 0.17 0.17 -0.58 -77.34% 1,679 917 0.27 -0.14 12 58 None
CIFR Options Chain 15.94 Put 13.00 9/18 No 0.04 0.07 0.04 -0.05 -55.56% 1,672 3,171 1.10 -0.06 5 39 None
GME Options Chain 20.39 Call 25.00 10/16 No 0.35 0.38 0.36 +0.05 +16.13% 1,662 33,229 0.59 0.19 10 39 None
HPQ Options Chain 32.73 Put 35.00 9/18 No 0.78 0.86 0.80 -1.71 -68.13% 1,660 40 0.55 -0.50 10 46 None
NIO Options Chain 3.57 Call 4.00 11/20 No 0.24 0.25 0.24 +0.03 +14.29% 1,660 47,050 0.54 0.42 10 -11 None
NOK Options Chain 10.52 Call 10.50 9/18 No 0.61 0.66 0.65 +0.24 +58.54% 1,656 6,426 0.57 0.75 12 47 None
LQDA Options Chain 67.85 Put 58.00 9/18 No 0.55 0.70 0.60 -0.17 -22.08% 1,654 236 1.08 -0.10 9 50 None
APLD Options Chain 25.78 Call 26.00 9/18 No 1.29 1.38 1.44 +0.36 +33.34% 1,646 1,356 0.70 0.51 3 19 None
AVGO Options Chain 359.43 Call 365.00 9/21 No 5.80 7.00 6.87 -0.04 -0.58% 1,642 481 0.31 0.50 10 65 None
MSTR Options Chain 127.29 Put 131.00 9/18 No 3.05 3.20 3.34 -3.33 -49.93% 1,642 336 0.73 -0.33 4 53 None
MRNA Options Chain 135.49 Call 145.00 11/20 No 22.95 23.90 23.85 +8.05 +50.95% 1,641 1,299 0.84 0.60 10 45 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
MARA Options Chain 11.44 Put 11.00 9/18 No 0.14 0.15 0.15 -0.22 -59.46% 1,627 13,617 0.84 -0.19 4 40 None
BMNR Options Chain 23.81 Call 26.50 9/18 No 1.20 1.26 1.26 +0.81 +180.00% 1,623 767 0.78 0.52 11 32 None
MSFT Options Chain 492.44 Call 502.50 9/18 No 3.60 3.85 3.49 -0.11 -3.06% 1,617 1,075 0.24 0.29 14 72 None
GLXY Options Chain 24.13 Call 30.00 9/18 No 0.08 0.19 0.14 +0.04 +40.00% 1,617 9,544 0.83 0.10 5 42 None
AAPL Options Chain 325.80 Call 335.00 9/16 No 2.84 3.05 3.03 +1.43 +89.38% 1,613 1,477 0.27 0.25 8 61 None
MSTR Options Chain 127.29 Put 70.00 9/18 No 0.02 0.04 0.03 -0.01 -25.00% 1,608 10,066 1.76 0.00 4 53 None
AMZN Options Chain 251.89 Call 265.00 9/18 No 1.23 1.28 1.26 +0.42 +50.00% 1,606 25,758 0.31 0.15 9 61 None
NVDA Options Chain 218.36 Put 210.00 9/16 No 0.45 0.46 0.44 -0.65 -59.64% 1,606 2,471 0.34 -0.15 12 58 None
MU Options Chain 971.40 Call 1,050.00 9/14 No 0.46 0.49 0.45 -1.51 -77.05% 1,600 855 0.44 0.04 16 75 None
NVDA Options Chain 218.36 Call 260.00 9/18 No 0.01 0.02 0.02 -0.02 -50.00% 1,591 32,345 0.44 0.00 12 58 None
OKLO Options Chain 39.85 Call 37.00 9/25 No 1.90 1.98 1.94 -4.69 -70.74% 1,590 16 0.69 0.55 3 20 None
NOW Options Chain 131.17 Call 140.00 9/18 No 1.06 1.16 1.10 -0.32 -22.54% 1,587 7,983 0.53 0.19 8 56 None
LTH Options Chain 41.48 Put 45.00 10/16 No 3.60 3.90 3.50 -0.90 -20.46% 1,583 34,766 0.44 -0.62 6 51 None
NVDA Options Chain 218.36 Put 200.00 9/14 No 0.04 0.05 0.05 -0.05 -50.00% 1,576 989 0.47 0.00 12 58 None
IREN Options Chain 43.41 Put 40.00 9/18 No 0.49 0.53 0.55 -0.15 -21.43% 1,573 12,398 0.80 -0.18 6 43 None
ORCL Options Chain 152.94 Call 160.00 11/20 Yes 11.40 11.65 11.51 -2.84 -19.80% 1,572 7,105 0.53 0.48 9 66 None
MU Options Chain 971.40 Call 1,500.00 10/16 Yes 2.65 2.84 2.79 -0.61 -17.95% 1,569 5,108 0.71 0.04 16 75 None
FCX Options Chain 71.21 Call 76.00 9/25 No 1.02 1.46 1.17 +0.11 +10.38% 1,569 229 0.48 0.32 9 58 None
NVDA Options Chain 218.36 Call 230.00 10/02 No 3.05 3.15 3.10 +0.07 +2.31% 1,566 10,716 0.31 0.29 12 58 None
ORCL Options Chain 152.94 Put 135.00 9/18 Yes 0.25 0.29 0.26 -2.61 -90.95% 1,564 8,370 0.58 -0.06 9 66 None
NOK Options Chain 10.52 Call 13.00 10/16 No 0.22 0.23 0.22 +0.04 +22.23% 1,561 20,216 0.59 0.21 12 47 None
NVO Options Chain 44.09 Call 52.50 9/18 No 0.01 0.02 0.02 0.00 0.00% 1,559 9,190 0.62 0.00 11 48 None
ORCL Options Chain 152.94 Call 250.00 9/18 Yes 0.01 0.02 0.02 -0.15 -88.24% 1,559 15,944 1.18 0.00 9 66 None
IREN Options Chain 43.41 Call 50.00 9/18 No 0.37 0.40 0.37 -0.11 -22.92% 1,559 25,317 0.84 0.15 6 43 None
CPRT Options Chain 33.34 Put 30.00 9/18 Yes 0.35 0.45 0.38 -0.40 -51.29% 1,555 4,554 0.40 -0.36 15 59 None
HOOD Options Chain 110.49 Call 116.00 9/18 No 3.35 3.50 3.40 +0.30 +9.68% 1,553 2,968 0.64 0.43 12 56 None
NKE Options Chain 36.62 Call 38.00 10/30 Yes 1.77 1.92 1.92 +0.01 +0.53% 1,547 3,445 0.43 0.46 11 51 None
NVDA Options Chain 218.36 Call 237.50 9/16 No 0.07 0.08 0.08 -0.03 -27.28% 1,545 545 0.33 0.02 12 58 None
ORCL Options Chain 152.94 Call 172.50 9/18 Yes 0.63 0.66 0.67 -3.68 -84.60% 1,541 436 0.65 0.11 9 66 None
MSFT Options Chain 492.44 Call 512.50 9/18 No 1.32 1.43 1.38 -0.06 -4.17% 1,538 223 0.24 0.13 14 72 None
CCL Options Chain 22.47 Put 22.00 9/18 No 0.19 0.22 0.20 -0.13 -39.40% 1,534 8,393 0.40 -0.25 12 63 None
INTC Options Chain 99.18 Call 112.00 9/18 No 0.85 0.90 0.89 +0.19 +27.15% 1,530 117 0.63 0.23 5 54 None
INTC Options Chain 99.18 Call 107.00 9/14 No 0.41 0.45 0.43 +0.05 +13.16% 1,518 58 0.47 0.30 5 54 None
CIFR Options Chain 15.94 Call 20.00 9/18 No 0.23 0.27 0.25 +0.11 +78.58% 1,517 33,660 1.11 0.14 5 39 None
AAPL Options Chain 325.80 Call 327.50 9/18 No 7.80 7.90 8.00 +2.99 +59.69% 1,517 4,597 0.27 0.49 8 61 None
INO Options Chain 1.30 Call 3.00 11/20 No 0.10 0.20 0.12 -0.02 -14.29% 1,511 2,219 1.41 0.25 7 23 None
BAC Options Chain 62.56 Call 64.00 9/18 No 0.30 0.33 0.32 -0.02 -5.89% 1,511 11,318 0.22 0.33 9 65 None
CLVS Options Chain 0.00 Call 0.50 1/20 No 0.01 0.02 0.02 +0.01 +100.00% 1,506 9,946 5.16 0.00 3 3 None
AAPL Options Chain 325.80 Call 345.00 9/16 No 0.60 0.67 0.63 +0.21 +50.00% 1,506 1,683 0.28 0.07 8 61 None
KMX Options Chain 60.52 Put 45.00 10/16 Yes 0.20 0.30 0.28 -0.07 -20.00% 1,505 1,558 0.65 -0.05 7 40 None
MTG Options Chain 30.84 Call 30.00 9/18 No 0.70 1.10 0.95 +0.03 +3.27% 1,500 1,721 0.40 0.76 11 65 None
NVDA Options Chain 218.36 Put 190.00 9/14 No 0.02 0.03 0.03 -0.03 -50.00% 1,484 631 0.65 0.00 12 58 None
NVDA Options Chain 218.36 Put 222.50 9/18 No 4.95 5.00 4.95 -1.68 -25.34% 1,481 4,056 0.31 -0.60 12 58 None
MRVL Options Chain 226.96 Call 250.00 10/16 No 13.20 13.80 13.68 +2.90 +26.91% 1,477 14,108 0.65 0.42 11 60 None
CLBR Options Chain 17.00 Call 12.50 8/15 No 5.50 6.80 6.34 -0.12 -1.86% 1,476 2,498 1.87 0.81 3 18 None
CIFR Options Chain 15.94 Call 15.50 9/18 No 1.89 2.30 2.11 +0.86 +68.80% 1,468 3,778 1.12 0.71 5 39 None
MU Options Chain 971.40 Call 980.00 9/18 No 25.25 25.50 24.75 -7.75 -23.85% 1,452 1,297 0.51 0.48 16 75 None
MSTR Options Chain 127.29 Call 140.00 10/16 No 10.80 11.05 10.80 +3.00 +38.47% 1,437 4,174 0.74 0.51 4 53 None
MSFT Options Chain 492.44 Call 500.00 9/18 No 4.50 4.70 4.60 0.00 0.00% 1,435 17,485 0.24 0.35 14 72 None
GPRO Options Chain 1.40 Call 1.00 10/16 No 0.40 0.50 0.41 +0.01 +2.50% 1,427 14,820 1.22 0.86 9 17 None
BAC Options Chain 62.56 Call 67.50 9/18 No 0.01 0.04 0.02 0.00 0.00% 1,426 5,473 0.25 0.02 9 65 None
ORCL Options Chain 152.94 Call 185.00 9/25 Yes 0.48 0.55 0.54 -2.41 -81.70% 1,420 2,185 0.61 0.05 9 66 None
EXEL Options Chain 57.43 Put 50.00 10/16 No 0.30 0.80 0.60 +0.24 +66.67% 1,420 11,096 0.41 -0.17 17 60 None
MRNA Options Chain 135.49 Call 155.00 9/18 No 3.45 3.65 3.50 +2.44 +230.19% 1,412 1,238 0.74 0.36 10 45 None
NFLX Options Chain 76.19 Put 75.00 9/18 No 0.58 0.60 0.59 -0.39 -39.80% 1,410 11,794 0.31 -0.30 9 63 None
BWIN Options Chain 29.39 Call 35.00 9/18 No 0.05 0.10 0.10 +0.05 +100.00% 1,408 1,542 0.87 0.06 3 17 None
AMZN Options Chain 251.89 Call 255.00 9/18 No 4.80 5.00 4.90 +1.60 +48.49% 1,408 11,386 0.30 0.41 9 61 None
BMNR Options Chain 23.81 Call 24.50 9/18 No 2.30 2.53 2.36 +1.36 +136.00% 1,406 1,018 0.69 0.77 11 32 None
MRK Options Chain 144.84 Call 160.00 9/18 No 0.01 0.02 0.02 -0.02 -50.00% 1,404 2,782 0.31 0.00 9 59 None
HOOD Options Chain 110.49 Call 200.00 11/20 No 0.92 1.11 1.00 -0.16 -13.80% 1,397 2,110 0.76 0.06 12 56 None
DELL Options Chain 504.85 Put 500.00 9/18 No 2.08 2.18 2.16 -12.14 -84.90% 1,397 1,448 0.65 -0.13 11 53 None
ABTC Options Chain 8.03 Call 8.00 9/18 No 0.60 1.10 0.80 +0.05 +6.67% 1,391 3,516 0.89 0.53 9 28 None
XPEV Options Chain 10.34 Call 11.00 9/18 No 0.12 0.14 0.13 +0.04 +44.45% 1,390 5,151 0.50 0.23 12 39 None
HPE Options Chain 55.22 Call 59.00 9/18 No 3.15 3.35 3.30 +2.60 +371.43% 1,389 758 0.61 0.66 8 52 None
META Options Chain 644.38 Call 660.00 9/18 No 10.65 10.75 10.65 +1.55 +17.04% 1,388 4,334 0.37 0.39 13 74 None
NKE Options Chain 36.62 Call 35.00 10/16 Yes 3.10 3.25 3.20 +0.14 +4.58% 1,387 3,036 0.46 0.68 11 51 None
EXEL Options Chain 57.43 Put 50.00 9/18 No 0.05 0.20 0.23 +0.14 +155.56% 1,385 1,440 0.58 -0.06 17 60 None
INTC Options Chain 99.18 Call 100.00 9/18 No 5.10 5.25 5.15 +1.22 +31.05% 1,385 40,812 0.61 0.71 5 54 None
CCL Options Chain 22.47 Call 23.50 9/18 No 0.22 0.25 0.23 +0.04 +21.06% 1,384 1,043 0.40 0.31 12 63 None
NOK Options Chain 10.52 Call 13.00 9/18 No 0.02 0.03 0.02 0.00 0.00% 1,383 32,795 0.70 0.04 12 47 None
NIO Options Chain 3.57 Call 4.00 10/16 No 0.13 0.14 0.13 +0.02 +18.19% 1,374 23,554 0.52 0.34 10 -11 None
MSTR Options Chain 127.29 Put 60.00 9/18 No 0.00 0.02 0.01 -0.01 -50.00% 1,374 13,530 2.10 0.00 4 53 None
TSLA Options Chain 363.42 Put 360.00 9/14 No 2.55 2.60 2.74 -0.82 -23.04% 1,371 2,310 0.34 -0.38 8 57 None
NVDA Options Chain 218.36 Put 225.00 9/18 No 6.55 6.60 6.55 -1.76 -21.18% 1,370 13,411 0.31 -0.70 12 58 None
NVDA Options Chain 218.36 Call 240.00 10/02 No 1.16 1.19 1.18 -0.01 -0.84% 1,370 6,156 0.32 0.14 12 58 None
ONDS Options Chain 7.23 Call 8.00 9/18 No 0.07 0.08 0.08 -0.01 -11.12% 1,366 14,044 0.74 0.19 9 38 None
DELL Options Chain 504.85 Call 570.00 9/18 No 17.40 17.75 17.40 +14.95 +610.21% 1,365 673 0.62 0.39 11 53 None
AMC Options Chain 2.38 Call 2.50 9/18 No 0.09 0.10 0.10 +0.05 +100.00% 1,364 20,806 0.77 0.35 7 30 None
GSRT Options Chain 16.25 Call 20.00 10/17 No 1.10 1.20 1.10 +0.20 +22.23% 1,360 3,481 2.70 0.33 3 18 None
NFLX Options Chain 76.19 Call 76.00 9/18 No 1.70 1.76 1.70 +0.20 +13.34% 1,357 7,482 0.30 0.58 9 63 None
NVDA Options Chain 218.36 Call 200.00 9/18 No 20.60 20.75 20.75 +1.62 +8.47% 1,353 37,222 0.44 0.97 12 58 None
META Options Chain 644.38 Call 650.00 9/18 No 15.40 15.55 15.20 +2.10 +16.04% 1,353 13,563 0.37 0.51 13 74 None
MSFT Options Chain 492.44 Call 505.00 9/18 No 2.85 3.00 2.92 -0.23 -7.31% 1,346 4,681 0.24 0.24 14 72 None
META Options Chain 644.38 Put 650.00 9/14 No 4.95 5.10 5.00 -7.15 -58.85% 1,345 1,041 0.28 -0.51 13 74 None
SRM Options Chain 10.18 Call 12.50 10/17 No 2.80 3.30 2.85 +1.85 +185.00% 1,344 89 3 17 None
MSTR Options Chain 127.29 Call 160.00 9/18 No 0.80 0.88 0.81 +0.38 +88.38% 1,343 3,463 0.89 0.11 4 53 None
GFL Options Chain 40.00 Put 40.00 9/18 No 0.45 0.55 0.50 +0.05 +11.12% 1,343 4,360 0.49 -0.25 9 52 None
NVDA Options Chain 218.36 Put 187.50 9/25 No 0.29 0.31 0.31 -0.07 -18.43% 1,340 25 0.47 -0.05 12 58 None
HPE Options Chain 55.22 Call 65.00 10/16 No 3.10 3.25 3.18 +1.92 +152.39% 1,333 4,021 0.63 0.42 8 52 None