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 208.48 Call 230.00 8/28 Yes 1.38 1.39 1.38 +0.41 +42.27% 157,505 78,303 0.83 0.16 17 63 None
TSLA Options Chain 348.95 Call 355.00 8/26 No 2.72 2.74 2.73 +0.45 +19.74% 147,948 3,152 0.45 0.42 8 57 None
NVDA Options Chain 208.48 Call 240.00 8/28 Yes 0.44 0.45 0.45 +0.08 +21.63% 123,884 60,801 0.84 0.06 17 63 None
TSLA Options Chain 348.95 Call 360.00 8/26 No 1.19 1.20 1.18 0.00 0.00% 112,994 7,326 0.46 0.23 8 57 None
TSLA Options Chain 348.95 Put 350.00 8/26 No 1.84 1.86 1.86 -3.19 -63.17% 104,175 2,712 0.45 -0.35 8 57 None
TSLA Options Chain 348.95 Call 352.50 8/26 No 3.90 3.95 3.90 +0.80 +25.81% 100,875 1,821 0.44 0.54 8 57 None
TSLA Options Chain 348.95 Call 357.50 8/26 No 1.82 1.83 1.82 +0.13 +7.70% 73,337 2,050 0.45 0.31 8 57 None
TSLA Options Chain 348.95 Put 352.50 8/26 No 2.80 2.84 2.83 -3.52 -55.44% 72,460 1,818 0.45 -0.46 8 57 None
VALE Options Chain 15.04 Call 18.00 11/20 No 0.27 0.29 0.28 +0.03 +12.00% 60,061 9 0.35 0.19 7 58 None
NVDA Options Chain 208.48 Call 215.00 8/28 Yes 5.25 5.30 5.28 +1.48 +38.95% 59,077 28,038 0.80 0.45 17 63 None
TSLA Options Chain 348.95 Put 345.00 8/26 No 0.68 0.70 0.70 -2.06 -74.64% 58,808 1,517 0.45 -0.17 8 57 None
AAPL Options Chain 310.34 Call 312.50 8/26 No 0.46 0.47 0.47 -0.94 -66.67% 56,359 3,689 0.25 0.18 9 66 None
TSLA Options Chain 348.95 Call 350.00 8/26 No 5.40 5.45 5.45 +1.35 +32.93% 53,216 2,762 0.44 0.65 8 57 None
TSLA Options Chain 348.95 Call 362.50 8/26 No 0.76 0.77 0.76 -0.09 -10.59% 52,017 2,193 0.47 0.16 8 57 None
NVDA Options Chain 208.48 Call 212.50 8/28 Yes 6.40 6.45 6.40 +1.75 +37.64% 49,883 6,370 0.80 0.52 17 63 None
TSLA Options Chain 348.95 Call 365.00 8/26 No 0.47 0.48 0.48 -0.13 -21.32% 49,035 2,766 0.49 0.11 8 57 None
AAPL Options Chain 310.34 Call 315.00 8/26 No 0.17 0.18 0.17 -0.59 -77.64% 48,062 5,714 0.27 0.08 9 66 None
TSLA Options Chain 348.95 Put 347.50 8/26 No 1.13 1.16 1.16 -2.64 -69.48% 44,124 1,337 0.45 -0.25 8 57 None
TSLA Options Chain 348.95 Put 355.00 8/26 No 4.10 4.15 4.10 -4.07 -49.82% 43,027 2,357 0.45 -0.58 8 57 None
NVDA Options Chain 208.48 Call 225.00 8/28 Yes 2.25 2.27 2.27 +0.73 +47.41% 41,217 45,737 0.82 0.24 17 63 None
NVDA Options Chain 208.48 Call 220.00 8/28 Yes 3.50 3.55 3.54 +1.10 +45.09% 41,212 57,140 0.81 0.34 17 63 None
AAPL Options Chain 310.34 Call 310.00 8/26 No 1.19 1.20 1.20 -1.39 -53.67% 40,085 1,854 0.24 0.36 9 66 None
AAPL Options Chain 310.34 Put 307.50 8/26 No 1.00 1.03 1.02 -0.16 -13.56% 39,275 2,032 0.25 -0.39 9 66 None
WBD Options Chain 28.70 Put 25.00 10/16 No 0.16 0.25 0.16 0.00 0.00% 37,579 183,134 0.34 -0.07 3 19 None
NVDA Options Chain 208.48 Call 210.00 8/28 Yes 7.65 7.75 7.68 +2.03 +35.93% 34,790 27,820 0.79 0.58 17 63 None
PLTR Options Chain 175.89 Call 180.00 8/28 No 1.16 1.18 1.17 -1.10 -48.46% 33,330 22,772 0.53 0.22 11 52 None
SPCX Options Chain 135.00 Call 140.00 8/28 No 2.44 2.48 2.41 +0.58 +31.70% 33,123 15,272 0.64 0.45 5 35 None
NVDA Options Chain 208.48 Put 210.00 8/28 Yes 4.80 4.85 4.85 -2.24 -31.60% 32,648 19,451 0.79 -0.42 17 63 None
NFLX Options Chain 80.01 Call 82.00 8/28 No 1.04 1.08 1.05 +0.58 +123.41% 31,585 9,190 0.36 0.52 6 56 None
AAPL Options Chain 310.34 Put 310.00 8/26 No 2.12 2.19 2.17 +0.05 +2.36% 31,230 1,734 0.25 -0.64 9 66 None
WBD Options Chain 28.70 Put 28.00 10/16 No 0.47 0.50 0.50 0.00 0.00% 31,226 8,419 0.21 -0.33 3 19 None
TSLA Options Chain 348.95 Call 370.00 8/26 No 0.19 0.20 0.19 -0.11 -36.67% 29,759 4,524 0.52 0.06 8 57 None
AAPL Options Chain 310.34 Call 317.50 8/26 No 0.06 0.07 0.07 -0.31 -81.58% 29,198 3,291 0.29 0.03 9 66 None
PLTR Options Chain 175.89 Call 190.00 8/28 No 0.18 0.19 0.19 -0.24 -55.82% 27,824 22,171 0.59 0.05 11 52 None
AAPL Options Chain 310.34 Put 305.00 8/26 No 0.43 0.44 0.43 -0.16 -27.12% 27,816 3,537 0.26 -0.20 9 66 None
META Options Chain 559.02 Call 590.00 8/26 No 0.11 0.12 0.12 -0.25 -67.57% 27,095 1,119 0.42 0.03 13 74 None
AMZN Options Chain 262.07 Put 260.00 8/26 No 1.61 1.63 1.62 +0.13 +8.73% 26,889 1,883 0.29 -0.43 12 68 None
SPCX Options Chain 135.00 Call 210.00 9/18 No 0.20 0.22 0.21 +0.05 +31.25% 26,825 9,697 0.76 0.02 5 35 None
NVDA Options Chain 208.48 Call 242.50 8/28 Yes 0.33 0.34 0.33 +0.02 +6.46% 26,683 30,401 0.84 0.05 17 63 None
SOFI Options Chain 18.24 Call 19.00 8/28 No 0.36 0.37 0.37 +0.20 +117.65% 26,560 23,583 0.56 0.49 10 46 None
NVDA Options Chain 208.48 Call 222.50 8/28 Yes 2.83 2.85 2.84 +0.89 +45.65% 25,354 53,466 0.82 0.28 17 63 None
TSLA Options Chain 348.95 Call 360.00 8/28 No 3.40 3.45 3.45 +0.68 +24.55% 25,220 9,621 0.47 0.34 8 57 None
TSLA Options Chain 348.95 Put 340.00 8/26 No 0.24 0.25 0.25 -1.14 -82.02% 24,516 2,419 0.47 -0.08 8 57 None
AAPL Options Chain 310.34 Call 320.00 8/26 No 0.02 0.03 0.02 -0.16 -88.89% 24,259 14,567 0.32 0.01 9 66 None
SMCI Options Chain 35.17 Call 40.00 8/28 No 0.63 0.65 0.64 +0.52 +433.34% 23,609 10,347 0.87 0.31 19 57 None
WMT Options Chain 106.49 Call 110.00 8/28 No 0.06 0.07 0.07 -0.14 -66.67% 23,488 24,352 0.28 0.05 9 60 None
AMZN Options Chain 262.07 Call 265.00 8/26 No 0.25 0.26 0.25 -0.97 -79.51% 23,470 3,187 0.30 0.15 12 68 None
NVDA Options Chain 208.48 Call 235.00 8/28 Yes 0.80 0.81 0.81 +0.21 +35.00% 22,964 34,046 0.83 0.10 17 63 None
TSLA Options Chain 348.95 Put 342.50 8/26 No 0.40 0.41 0.42 -1.56 -78.79% 22,681 1,413 0.46 -0.12 8 57 None
TSLA Options Chain 348.95 Call 355.00 8/28 No 5.30 5.35 5.32 +1.07 +25.18% 22,660 5,492 0.46 0.46 8 57 None
PFE Options Chain 27.97 Put 27.00 9/18 No 0.16 0.18 0.17 -0.04 -19.05% 22,000 74,152 0.24 -0.18 8 58 None
AMZN Options Chain 262.07 Call 262.50 8/26 No 0.64 0.66 0.64 -1.62 -71.69% 21,401 2,634 0.29 0.32 12 68 None
BBWI Options Chain 19.17 Put 17.00 8/28 Yes 0.70 0.75 0.73 +0.48 +192.00% 20,847 403 1.71 -0.35 15 49 None
PLTR Options Chain 175.89 Put 170.00 8/28 No 1.88 1.90 1.87 +0.21 +12.66% 20,725 7,921 0.54 -0.34 11 52 None
SMR Options Chain 9.05 Put 11.00 10/16 No 1.97 2.03 2.00 -0.39 -16.32% 20,374 12 0.86 -0.56 3 16 None
SOFI Options Chain 18.24 Call 20.00 9/18 No 0.58 0.59 0.59 +0.22 +59.46% 19,932 47,235 0.50 0.37 10 46 None
INTC Options Chain 87.26 Call 90.00 8/26 No 0.35 0.36 0.35 -0.34 -49.28% 19,915 8,857 0.63 0.22 5 54 None
UPS Options Chain 102.72 Call 109.00 8/28 No 0.15 0.16 0.15 +0.12 +400.00% 19,887 326 0.29 0.06 11 61 None
META Options Chain 559.02 Call 570.00 8/26 No 2.05 2.12 2.10 -0.35 -14.29% 19,717 1,566 0.37 0.34 13 74 None
NFLX Options Chain 80.01 Call 83.00 8/28 No 0.63 0.65 0.64 +0.34 +113.34% 19,343 8,106 0.36 0.37 6 56 None
SPCX Options Chain 135.00 Call 138.00 8/28 No 3.30 3.40 3.35 +0.90 +36.74% 19,263 3,693 0.63 0.55 5 35 None
IREN Options Chain 39.81 Call 60.00 8/28 Yes 0.04 0.05 0.04 -0.02 -33.34% 19,163 8,106 1.79 0.02 10 44 None
NVDA Options Chain 208.48 Put 200.00 8/28 Yes 1.59 1.60 1.59 -1.23 -43.62% 19,032 32,374 0.78 -0.19 17 63 None
XE Options Chain 18.11 Call 35.00 9/18 No 0.10 0.20 0.15 +0.05 +50.00% 18,689 13 1.37 0.04 3 18 None
MSFT Options Chain 487.31 Call 490.00 8/26 No 2.61 2.70 2.65 -0.17 -6.03% 18,223 1,608 0.26 0.50 14 72 None
HOOD Options Chain 103.62 Call 110.00 8/28 No 4.05 4.15 4.10 +2.98 +266.08% 18,203 15,695 0.73 0.56 11 54 None
TSLA Options Chain 348.95 Put 345.00 8/28 No 2.44 2.48 2.47 -2.18 -46.89% 17,797 2,943 0.46 -0.27 8 57 None
NVDA Options Chain 208.48 Put 212.50 8/28 Yes 6.00 6.05 6.03 -2.52 -29.48% 17,564 6,449 0.79 -0.48 17 63 None
DHT Options Chain 19.72 Call 21.00 10/16 No 0.55 0.60 0.55 -0.29 -34.53% 17,555 1,998 0.39 0.33 11 51 None
MU Options Chain 910.43 Call 950.00 8/26 No 3.65 3.80 3.83 -1.53 -28.55% 17,543 1,313 0.65 0.22 16 75 None
SOFI Options Chain 18.24 Call 20.00 8/28 No 0.07 0.08 0.07 +0.02 +40.00% 17,205 35,097 0.56 0.16 10 46 None
TSLA Options Chain 348.95 Call 367.50 8/26 No 0.30 0.31 0.31 -0.13 -29.55% 17,106 1,711 0.51 0.08 8 57 None
RZLV Options Chain 2.43 Call 3.00 8/28 No 0.10 0.15 0.12 +0.07 +140.00% 16,927 2,235 0.79 0.48 3 15 None
TSLA Options Chain 348.95 Call 352.50 8/28 No 6.50 6.55 6.49 +1.29 +24.81% 16,876 3,196 0.46 0.53 8 57 None
SOFI Options Chain 18.24 Call 19.50 8/28 No 0.17 0.18 0.17 +0.08 +88.89% 16,409 28,747 0.55 0.30 10 46 None
INTC Options Chain 87.26 Call 89.00 8/26 No 0.55 0.58 0.57 -0.44 -43.57% 16,199 1,096 0.61 0.33 5 54 None
AMZN Options Chain 262.07 Call 265.00 8/28 No 1.13 1.15 1.13 -1.23 -52.12% 16,003 9,920 0.31 0.29 12 68 None
SNAP Options Chain 5.53 Call 6.00 8/28 No 0.08 0.09 0.09 +0.06 +200.00% 15,987 22,716 0.69 0.29 8 31 None
TSLA Options Chain 348.95 Put 357.50 8/26 No 5.65 5.80 5.70 -4.35 -43.29% 15,875 1,003 0.46 -0.69 8 57 None
AMD Options Chain 456.75 Call 500.00 8/28 No 3.70 3.80 3.71 +2.69 +263.73% 15,735 8,347 0.62 0.25 11 62 None
SPCX Options Chain 135.00 Call 145.00 8/28 No 1.04 1.06 1.05 +0.20 +23.53% 15,733 10,607 0.66 0.24 5 35 None
NVDA Options Chain 208.48 Call 227.50 8/28 Yes 1.77 1.79 1.79 +0.57 +46.73% 15,628 32,536 0.83 0.20 17 63 None
TSLA Options Chain 348.95 Call 350.00 8/28 No 7.90 7.95 7.88 +1.68 +27.10% 15,622 6,608 0.46 0.60 8 57 None
TSLA Options Chain 348.95 Put 350.00 8/28 No 4.10 4.20 4.31 -2.64 -37.99% 15,109 4,477 0.46 -0.40 8 57 None
RKT Options Chain 14.09 Put 14.00 8/28 No 0.23 0.29 0.24 -0.11 -31.43% 15,099 1,458 0.66 -0.42 6 55 None
HPQ Options Chain 28.58 Put 29.00 10/16 Yes 2.17 2.22 2.21 -0.31 -12.31% 15,052 1,949 0.52 -0.46 12 45 None
NVDA Options Chain 208.48 Call 232.50 8/28 Yes 1.05 1.07 1.06 +0.29 +37.67% 15,004 51,237 0.83 0.13 17 63 None
AMD Options Chain 456.75 Call 480.00 8/26 No 5.20 5.45 5.31 +4.37 +464.90% 14,974 769 0.55 0.52 11 62 None
NVDA Options Chain 208.48 Call 217.50 8/28 Yes 4.30 4.35 4.33 +1.28 +41.97% 14,928 11,267 0.80 0.39 17 63 None
PLTR Options Chain 175.89 Call 185.00 8/28 No 0.44 0.45 0.45 -0.57 -55.89% 14,695 11,065 0.55 0.11 11 52 None
TSLA Options Chain 348.95 Call 347.50 8/26 No 7.15 7.30 7.25 +1.70 +30.64% 14,661 601 0.44 0.75 8 57 None
JBLU Options Chain 4.95 Call 6.00 9/18 No 0.05 0.06 0.06 +0.03 +100.00% 14,626 126,573 0.58 0.13 8 25 None
NFLX Options Chain 80.01 Call 81.00 8/28 No 1.60 1.66 1.60 +0.81 +102.54% 14,575 9,890 0.36 0.67 6 56 None
NVDA Options Chain 208.48 Call 250.00 8/28 Yes 0.14 0.15 0.15 -0.02 -11.77% 14,433 26,802 0.87 0.02 17 63 None
AAPL Options Chain 310.34 Call 315.00 8/28 No 0.93 0.96 0.96 -0.69 -41.82% 14,282 12,838 0.26 0.22 9 66 None
SPCX Options Chain 135.00 Call 143.00 8/28 No 1.49 1.51 1.49 +0.33 +28.45% 14,246 5,198 0.65 0.31 5 35 None
AAPL Options Chain 310.34 Call 320.00 8/28 No 0.30 0.32 0.31 -0.33 -51.57% 14,209 11,642 0.28 0.09 9 66 None
SMCI Options Chain 35.17 Call 45.00 8/28 No 0.05 0.08 0.06 +0.04 +200.00% 14,194 12,492 0.98 0.03 19 57 None
INTC Options Chain 87.26 Put 89.00 8/26 No 2.00 2.08 2.09 -0.75 -26.41% 13,886 1,737 0.61 -0.67 5 54 None
NVDA Options Chain 208.48 Put 220.00 8/28 Yes 10.60 10.70 10.67 -3.25 -23.35% 13,858 11,703 0.81 -0.66 17 63 None
DKS Options Chain 179.33 Call 150.00 9/18 Yes 0.90 1.00 0.95 -29.95 -96.93% 13,840 86 0.51 0.12 14 74 None
PLTR Options Chain 175.89 Call 175.00 8/28 No 2.73 2.76 2.75 -1.75 -38.89% 13,494 10,042 0.53 0.42 11 52 None
AMZN Options Chain 262.07 Put 257.50 8/26 No 0.67 0.68 0.67 -0.11 -14.11% 13,494 1,568 0.29 -0.22 12 68 None
BULL Options Chain 8.53 Call 9.00 8/28 No 0.23 0.24 0.23 +0.11 +91.67% 13,394 10,376 0.73 0.49 3 16 None
MRNA Options Chain 138.89 Call 160.00 8/28 No 6.75 7.05 6.90 +5.13 +289.84% 13,341 1,643 1.34 0.48 10 45 None
INTC Options Chain 87.26 Call 90.00 8/28 No 1.23 1.26 1.24 -0.18 -12.68% 13,309 7,758 0.69 0.35 5 54 None
UBER Options Chain 79.29 Call 90.00 10/16 No 1.28 1.30 1.30 +0.14 +12.07% 13,269 3,809 0.35 0.21 11 62 None
MU Options Chain 910.43 Call 1,000.00 8/26 No 0.32 0.35 0.32 -0.58 -64.45% 13,195 4,230 0.74 0.03 16 75 None
SMCI Options Chain 35.17 Call 38.00 8/28 No 1.41 1.45 1.43 +1.13 +376.67% 13,190 12,750 0.85 0.56 19 57 None
TSLA Options Chain 348.95 Call 345.00 8/26 No 9.20 9.35 9.40 +2.52 +36.63% 13,014 972 0.44 0.83 8 57 None
NVDA Options Chain 208.48 Call 227.50 9/04 Yes 2.53 2.56 2.53 +0.71 +39.02% 12,990 2,818 0.53 0.24 17 63 None
TSLA Options Chain 348.95 Put 352.50 8/28 No 5.25 5.30 5.30 -2.95 -35.76% 12,868 1,692 0.46 -0.47 8 57 None
INTC Options Chain 87.26 Call 91.00 8/26 No 0.21 0.22 0.22 -0.29 -56.87% 12,759 2,702 0.65 0.15 5 54 None
TSLA Options Chain 348.95 Put 360.00 8/26 No 7.50 7.65 7.88 -4.02 -33.79% 12,540 1,551 0.46 -0.77 8 57 None
SPCX Options Chain 135.00 Call 150.00 8/28 No 0.41 0.43 0.43 +0.05 +13.16% 12,457 21,711 0.70 0.12 5 35 None
META Options Chain 559.02 Call 567.50 8/26 No 2.78 3.15 2.96 -0.09 -2.96% 12,450 332 0.36 0.43 13 74 None
MSTR Options Chain 122.63 Call 130.00 8/28 No 3.10 3.30 3.20 +0.88 +37.94% 12,424 21,826 0.89 0.43 4 54 None
AS Options Chain 31.24 Call 35.00 10/16 No 0.90 0.95 0.94 +0.09 +10.59% 12,271 1,384 0.43 0.30 3 20 None
MARA Options Chain 11.18 Call 12.00 8/28 No 0.54 0.55 0.53 +0.33 +165.00% 12,217 25,283 1.04 0.51 3 40 None
TSLA Options Chain 348.95 Call 375.00 8/28 No 0.77 0.79 0.77 +0.07 +10.00% 12,214 7,001 0.50 0.11 8 57 None
AMZN Options Chain 262.07 Call 267.50 8/26 No 0.10 0.11 0.11 -0.54 -83.08% 12,209 1,978 0.32 0.06 12 68 None
META Options Chain 559.02 Call 580.00 8/26 No 0.45 0.49 0.47 -0.46 -49.47% 12,130 1,464 0.39 0.12 13 74 None
NFLX Options Chain 80.01 Call 85.00 8/28 No 0.19 0.20 0.20 +0.10 +100.00% 12,099 13,605 0.36 0.15 6 56 None
NVDA Options Chain 208.48 Put 195.00 8/28 Yes 0.83 0.85 0.84 -0.77 -47.83% 12,017 21,199 0.79 -0.11 17 63 None
ONDS Options Chain 8.24 Put 9.00 10/16 No 1.41 1.45 1.44 -0.03 -2.05% 11,964 3,009 0.79 -0.55 9 38 None
TSLA Options Chain 348.95 Call 370.00 8/28 No 1.28 1.31 1.29 +0.16 +14.16% 11,810 8,427 0.49 0.16 8 57 None
MU Options Chain 910.43 Call 930.00 8/26 No 9.05 9.40 9.21 -0.97 -9.53% 11,708 460 0.63 0.43 16 75 None
TSLA Options Chain 348.95 Call 365.00 8/28 No 2.13 2.15 2.13 +0.36 +20.34% 11,636 15,834 0.48 0.24 8 57 None
PLTR Options Chain 175.89 Put 175.00 8/28 No 4.10 4.20 4.14 +0.65 +18.63% 11,633 5,347 0.53 -0.58 11 52 None
NVDA Options Chain 208.48 Put 160.00 8/28 Yes 0.04 0.05 0.05 -0.01 -16.67% 11,519 6,081 1.25 0.00 17 63 None
PLTR Options Chain 175.89 Call 177.50 8/28 No 1.82 1.84 1.84 -1.41 -43.39% 11,502 7,747 0.53 0.31 11 52 None
NVDA Options Chain 208.48 Call 207.50 8/28 Yes 9.10 9.20 9.13 +2.27 +33.09% 11,486 3,981 0.79 0.64 17 63 None
XE Options Chain 18.11 Call 20.00 9/18 No 1.25 1.35 1.35 +0.28 +26.17% 11,262 5,180 0.95 0.50 3 18 None
AMD Options Chain 456.75 Call 490.00 8/26 No 1.93 1.99 1.99 +1.66 +503.03% 11,245 727 0.57 0.27 11 62 None
SOUN Options Chain 7.00 Call 9.00 10/16 No 0.24 0.25 0.25 +0.01 +4.17% 11,222 5,630 0.77 0.23 3 16 None
SMCI Options Chain 35.17 Call 41.00 8/28 No 0.40 0.42 0.40 +0.32 +400.00% 11,193 12,103 0.88 0.22 19 57 None
WMT Options Chain 106.49 Call 106.00 8/28 No 0.83 0.86 0.86 -0.57 -39.86% 11,178 5,948 0.24 0.41 9 60 None
SOFI Options Chain 18.24 Call 18.50 8/28 No 0.64 0.67 0.66 +0.35 +112.91% 11,172 14,197 0.56 0.68 10 46 None
PLTR Options Chain 175.89 Put 165.00 8/28 No 0.73 0.74 0.74 +0.01 +1.37% 11,136 9,052 0.55 -0.17 11 52 None
AAPL Options Chain 310.34 Put 310.00 8/28 No 3.30 3.45 3.36 +0.21 +6.67% 11,128 9,092 0.26 -0.56 9 66 None
MU Options Chain 910.43 Put 925.00 8/26 No 13.55 14.00 13.78 -12.32 -47.21% 11,070 320 0.63 -0.51 16 75 None
NVDA Options Chain 208.48 Put 205.00 8/28 Yes 2.87 2.90 2.89 -1.74 -37.59% 10,953 13,879 0.78 -0.30 17 63 None
WBD Options Chain 28.70 Call 30.00 11/20 No 0.48 0.55 0.48 +0.03 +6.67% 10,870 2,073 0.19 0.36 3 19 None
PLTR Options Chain 175.89 Put 172.50 8/28 No 2.86 2.89 2.86 +0.45 +18.68% 10,768 4,467 0.53 -0.46 11 52 None
CORZ Options Chain 17.27 Call 20.00 9/04 No 0.24 0.28 0.25 +0.07 +38.89% 10,715 5,091 0.74 0.24 5 29 None
NVDA Options Chain 208.48 Put 115.00 8/28 Yes 0.00 0.01 0.01 0.00 0.00% 10,701 21,954 2.21 0.00 17 63 None
MSFT Options Chain 487.31 Call 500.00 8/26 No 0.24 0.27 0.26 -0.29 -52.73% 10,663 1,481 0.27 0.08 14 72 None
INTC Options Chain 87.26 Call 88.00 8/26 No 0.89 0.92 0.88 -0.44 -33.34% 10,649 1,276 0.59 0.45 5 54 None
DIS Options Chain 110.61 Call 110.00 9/18 No 3.45 3.65 3.55 +0.52 +17.17% 10,628 15,380 0.23 0.62 9 62 None
CORZ Options Chain 17.27 Call 17.00 9/04 No 1.43 1.55 1.52 +0.17 +12.60% 10,623 24 0.78 0.71 5 29 None
DIS Options Chain 110.61 Call 115.00 10/16 No 2.72 2.83 2.75 +0.30 +12.25% 10,571 9,347 0.24 0.40 9 62 None
NVDA Options Chain 208.48 Call 230.00 9/18 Yes 3.35 3.45 3.39 +0.81 +31.40% 10,458 43,982 0.42 0.25 17 63 None
CIFR Options Chain 15.36 Call 17.00 11/20 No 2.98 3.10 3.05 +0.30 +10.91% 10,374 4,636 1.07 0.57 5 39 None
IRD Options Chain 4.03 Call 7.50 9/18 No 0.10 0.15 0.14 +0.09 +180.00% 10,221 7 1.74 0.13 4 17 None
SPCX Options Chain 135.00 Put 135.00 8/28 No 1.65 1.67 1.65 -1.95 -54.17% 10,158 10,731 0.62 -0.31 5 35 None
XE Options Chain 18.11 Put 20.00 9/18 No 2.25 2.80 2.50 -0.43 -14.68% 10,156 2,261 0.86 -0.50 3 18 None
IRD Options Chain 4.03 Call 2.50 9/18 No 1.40 2.10 1.80 -0.20 -10.00% 10,147 621 2.91 0.93 4 17 None
DJT Options Chain 9.30 Call 16.00 11/20 No 0.27 0.34 0.30 0.00 0.00% 10,145 16,594 0.92 0.17 3 16 None
AMZN Options Chain 262.07 Call 242.50 8/28 No 17.55 18.00 17.65 -2.57 -12.71% 10,129 178 0.51 0.97 12 68 None
VG Options Chain 14.39 Call 17.50 10/16 No 0.30 0.40 0.35 -0.07 -16.67% 10,107 15,772 0.65 0.20 10 36 None
HPQ Options Chain 28.58 Put 29.00 9/18 Yes 1.71 1.77 1.72 -0.39 -18.49% 10,073 10,848 0.62 -0.47 12 45 None
USAS Options Chain 5.39 Call 5.00 9/18 No 0.80 0.90 0.85 +0.19 +28.79% 10,045 7,200 0.82 0.75 8 39 None
OSS Options Chain 11.04 Call 15.00 10/16 No 0.35 0.45 0.44 +0.09 +25.72% 10,018 1,240 0.81 0.26 11 31 None
AAL Options Chain 13.63 Call 15.50 9/18 No 0.14 0.17 0.16 +0.02 +14.29% 10,009 52 0.47 0.17 6 38 None
USAS Options Chain 5.39 Call 4.00 9/18 No 1.50 1.80 1.62 +0.37 +29.60% 10,003 10,639 1.30 0.96 8 39 None
WBD Options Chain 28.70 Put 24.00 11/20 No 0.01 0.23 0.24 +0.02 +9.10% 10,000 2,887 0.22 -0.14 3 19 None
MARA Options Chain 11.18 Put 11.00 8/28 No 0.09 0.10 0.10 -0.30 -75.00% 9,958 5,360 1.05 -0.19 3 40 None
SNAP Options Chain 5.53 Call 5.50 8/28 No 0.36 0.38 0.37 +0.21 +131.25% 9,947 13,965 0.62 0.80 8 31 None
WULF Options Chain 15.48 Call 19.00 9/18 No 0.61 0.64 0.62 +0.19 +44.19% 9,901 4,140 0.90 0.28 2 38 None
INTC Options Chain 87.26 Call 95.00 8/28 No 0.35 0.36 0.35 -0.11 -23.92% 9,805 15,423 0.74 0.12 5 54 None
AAPL Options Chain 310.34 Call 310.00 8/28 No 2.53 2.58 2.56 -1.14 -30.82% 9,677 21,334 0.26 0.44 9 66 None
T Options Chain 25.69 Put 25.00 8/28 No 0.03 0.04 0.03 -0.03 -50.00% 9,669 2,901 0.26 -0.13 13 67 None
MARA Options Chain 11.18 Call 12.50 8/28 No 0.32 0.33 0.33 +0.20 +153.85% 9,661 10,834 1.08 0.35 3 40 None
RKT Options Chain 14.09 Call 14.50 8/28 No 0.20 0.22 0.20 -0.03 -13.05% 9,623 15,001 0.66 0.35 6 55 None
NVDA Options Chain 208.48 Put 190.00 8/28 Yes 0.44 0.45 0.45 -0.43 -48.87% 9,613 18,819 0.82 -0.05 17 63 None
INTC Options Chain 87.26 Call 100.00 8/28 No 0.09 0.10 0.10 -0.03 -23.08% 9,607 23,909 0.81 0.04 5 54 None
BMNR Options Chain 24.14 Call 25.00 8/28 No 0.73 0.75 0.74 +0.06 +8.83% 9,606 8,825 0.94 0.50 11 32 None
NVDA Options Chain 208.48 Call 220.00 9/18 Yes 6.25 6.30 6.25 +1.30 +26.27% 9,552 49,786 0.42 0.39 17 63 None
TSLA Options Chain 348.95 Call 380.00 8/28 No 0.46 0.48 0.46 -0.01 -2.13% 9,518 22,293 0.52 0.07 8 57 None
TSLA Options Chain 348.95 Call 357.50 8/28 No 4.25 4.35 4.35 +0.90 +26.09% 9,507 1,669 0.46 0.40 8 57 None
BAC Options Chain 62.33 Put 62.00 8/28 No 0.32 0.36 0.35 -0.05 -12.50% 9,489 5,706 0.23 -0.36 13 74 None
SPCX Options Chain 135.00 Call 145.00 9/04 No 2.70 2.72 2.69 +0.50 +22.84% 9,440 17,114 0.58 0.34 5 35 None
SNAP Options Chain 5.53 Call 6.00 10/16 No 0.43 0.45 0.44 +0.11 +33.34% 9,409 36,396 0.57 0.48 8 31 None
WMT Options Chain 106.49 Call 105.00 8/28 No 1.40 1.42 1.43 -0.67 -31.91% 9,393 6,179 0.25 0.58 9 60 None
MSTR Options Chain 122.63 Put 120.00 8/28 No 1.22 1.27 1.25 -2.19 -63.67% 9,371 2,586 0.88 -0.20 4 54 None
NVDA Options Chain 208.48 Call 310.00 8/28 Yes 0.00 0.01 0.01 0.00 0.00% 9,329 2,108 1.35 0.00 17 63 None
MU Options Chain 910.43 Call 1,000.00 8/28 No 3.25 3.45 3.35 -0.63 -15.83% 9,292 5,856 0.71 0.12 16 75 None
MU Options Chain 910.43 Put 930.00 8/26 No 16.40 17.05 16.31 -12.63 -43.65% 9,252 357 0.63 -0.57 16 75 None
NVDA Options Chain 208.48 Put 207.50 8/28 Yes 3.75 3.80 3.78 -1.99 -34.49% 9,244 7,254 0.79 -0.36 17 63 None
COIN Options Chain 179.48 Call 200.00 8/28 No 1.87 1.93 1.90 +0.94 +97.92% 9,198 7,830 0.85 0.21 6 55 None
NKE Options Chain 40.75 Call 40.00 8/28 No 0.30 0.31 0.30 -0.83 -73.46% 9,132 11,924 0.36 0.34 13 59 None
AMZN Options Chain 262.07 Put 270.00 8/28 No 10.20 10.45 9.85 +1.10 +12.58% 9,097 2,127 0.33 -0.87 12 68 None
AMD Options Chain 456.75 Call 475.00 8/26 No 7.90 8.25 8.13 +6.57 +421.16% 9,079 864 0.56 0.66 11 62 None
AMZN Options Chain 262.07 Call 250.00 8/26 No 9.95 10.50 10.21 -2.18 -17.60% 9,065 528 0.50 0.99 12 68 None
AMD Options Chain 456.75 Call 500.00 8/26 No 0.56 0.59 0.57 +0.48 +533.34% 9,056 1,179 0.58 0.11 11 62 None
AMZN Options Chain 262.07 Call 260.00 8/26 No 1.57 1.59 1.56 -2.11 -57.50% 9,030 1,773 0.29 0.57 12 68 None
MSTR Options Chain 122.63 Call 128.00 8/28 No 3.90 4.15 4.06 +1.22 +42.96% 8,986 9,938 0.88 0.50 4 54 None
CLSK Options Chain 11.93 Call 13.00 8/28 No 0.34 0.36 0.35 +0.18 +105.89% 8,980 4,176 1.05 0.40 9 40 None
OXY Options Chain 60.11 Call 62.00 8/28 No 0.05 0.07 0.05 -0.20 -80.00% 8,925 2,598 0.37 0.07 10 55 None
SOFI Options Chain 18.24 Put 18.50 8/28 No 0.22 0.24 0.22 -0.34 -60.72% 8,921 9,779 0.60 -0.32 10 46 None
MU Options Chain 910.43 Put 900.00 8/26 No 4.10 4.30 4.15 -8.75 -67.83% 8,818 922 0.62 -0.22 16 75 None
NVDA Options Chain 208.48 Call 240.00 9/18 Yes 1.73 1.75 1.74 +0.41 +30.83% 8,797 62,181 0.43 0.16 17 63 None
AMD Options Chain 456.75 Call 485.00 8/26 No 3.25 3.40 3.30 +2.72 +468.97% 8,777 327 0.56 0.39 11 62 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
SOFI Options Chain 18.24 Call 20.00 9/04 No 0.27 0.28 0.27 +0.10 +58.83% 8,769 13,420 0.52 0.29 10 46 None
SPCX Options Chain 135.00 Call 137.00 8/28 No 3.80 3.90 3.81 +1.00 +35.59% 8,749 3,965 0.63 0.60 5 35 None
HTZ Options Chain 2.19 Call 2.50 9/18 No 0.12 0.13 0.13 +0.01 +8.34% 8,639 962 1.01 0.36 9 23 None
MSTR Options Chain 122.63 Put 115.00 8/28 No 0.45 0.50 0.50 -1.18 -70.24% 8,636 3,843 0.90 -0.10 4 54 None
SMR Options Chain 9.05 Call 10.00 8/28 No 0.33 0.34 0.33 +0.24 +266.67% 8,594 6,256 1.06 0.45 3 16 None
NVDA Options Chain 208.48 Put 215.00 8/28 Yes 7.40 7.45 7.42 -2.78 -27.26% 8,591 11,647 0.80 -0.55 17 63 None
GOOGL Options Chain 348.06 Put 345.00 8/26 No 1.41 1.44 1.41 -0.27 -16.08% 8,573 1,068 0.28 -0.34 11 65 None
OXY Options Chain 60.11 Call 63.00 8/28 No 0.01 0.03 0.03 -0.10 -76.93% 8,540 8,771 0.39 0.03 10 55 None
PLTR Options Chain 175.89 Put 167.50 8/28 No 1.19 1.21 1.20 +0.11 +10.10% 8,515 5,943 0.54 -0.25 11 52 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
SNAP Options Chain 5.53 Call 7.00 10/16 No 0.18 0.19 0.18 +0.04 +28.58% 8,493 19,739 0.62 0.25 8 31 None
RR Options Chain 1.62 Call 2.00 9/04 No 0.12 0.13 0.13 +0.10 +333.34% 8,487 2,322 1.23 0.47 4 14 None
OXY Options Chain 60.11 Call 61.00 8/28 No 0.12 0.16 0.14 -0.36 -72.00% 8,471 1,523 0.34 0.14 10 55 None
NVDA Options Chain 208.48 Call 247.50 8/28 Yes 0.19 0.20 0.20 +0.01 +5.27% 8,457 10,818 0.86 0.03 17 63 None
SMCI Options Chain 35.17 Call 37.00 8/28 No 1.98 2.09 2.06 +1.56 +312.00% 8,457 4,581 0.84 0.69 19 57 None
GOOGL Options Chain 348.06 Call 347.50 8/26 No 1.53 1.60 1.60 -1.92 -54.55% 8,437 1,064 0.27 0.49 11 65 None
NVDA Options Chain 208.48 Put 190.00 9/18 Yes 1.78 1.80 1.80 -0.94 -34.31% 8,429 34,299 0.44 -0.17 17 63 None
NFLX Options Chain 80.01 Call 84.00 8/28 No 0.35 0.37 0.37 +0.19 +105.56% 8,423 7,005 0.36 0.25 6 56 None
UBER Options Chain 79.29 Call 82.50 9/18 No 1.88 1.96 1.93 +0.37 +23.72% 8,420 18,299 0.35 0.38 11 62 None
PCG Options Chain 18.11 Put 18.00 9/18 No 0.86 0.89 0.87 -0.09 -9.38% 8,414 19,281 0.54 -0.44 9 52 None
GOOGL Options Chain 348.06 Call 350.00 8/26 No 0.78 0.88 0.86 -1.35 -61.09% 8,358 4,367 0.27 0.31 11 65 None
XE Options Chain 18.11 Call 30.00 9/18 No 0.15 0.25 0.20 +0.08 +66.67% 8,335 10,637 1.18 0.10 3 18 None
TSLA Options Chain 348.95 Call 372.50 8/26 No 0.12 0.14 0.13 -0.10 -43.48% 8,301 4,288 0.54 0.04 8 57 None
OXY Options Chain 60.11 Call 64.00 8/28 No 0.01 0.02 0.02 -0.03 -60.00% 8,220 8,461 0.43 0.01 10 55 None
HOOD Options Chain 103.62 Call 115.00 8/28 No 1.84 1.90 1.87 +1.41 +306.53% 8,194 9,763 0.74 0.31 11 54 None
AMD Options Chain 456.75 Put 475.00 8/26 No 3.45 3.60 3.60 -15.36 -81.02% 8,180 165 0.56 -0.34 11 62 None
AMD Options Chain 456.75 Call 477.50 8/26 No 6.50 6.70 6.70 +5.47 +444.72% 8,161 588 0.55 0.59 11 62 None
MU Options Chain 910.43 Call 940.00 8/26 No 5.90 6.10 5.95 -1.52 -20.35% 8,144 440 0.64 0.31 16 75 None
RR Options Chain 1.62 Call 2.00 8/28 No 0.07 0.08 0.07 +0.06 +600.00% 8,138 3,345 1.52 0.39 4 14 None
MRNA Options Chain 138.89 Call 200.00 8/28 No 0.37 0.55 0.51 +0.31 +155.00% 8,123 5,410 1.54 0.05 10 45 None
SNAP Options Chain 5.53 Call 6.00 9/04 No 0.17 0.18 0.18 +0.10 +125.00% 8,111 4,793 0.61 0.37 8 31 None
AMZN Options Chain 262.07 Call 270.00 8/28 No 0.39 0.40 0.40 -0.58 -59.19% 8,108 20,248 0.32 0.13 12 68 None
BMNR Options Chain 24.14 Call 28.00 9/18 No 1.02 1.06 1.04 +0.06 +6.13% 8,036 2,771 0.85 0.34 11 32 None
MU Options Chain 910.43 Call 935.00 8/26 No 7.35 7.70 7.60 -1.10 -12.65% 8,004 229 0.63 0.37 16 75 None
SPCX Options Chain 135.00 Put 138.00 8/28 No 2.90 2.93 2.93 -2.37 -44.72% 8,003 1,595 0.63 -0.45 5 35 None
DKS Options Chain 179.33 Call 145.00 9/18 Yes 1.45 1.60 1.50 % 7,999 1 0.52 0.17 14 74 None
WMB Options Chain 70.97 Put 73.00 9/04 No 1.75 1.90 2.10 -0.85 -28.82% 7,974 20 0.28 -0.63 8 63 None
SPCX Options Chain 135.00 Put 130.00 8/28 No 0.53 0.55 0.55 -1.03 -65.19% 7,941 14,123 0.64 -0.13 5 35 None
CIFR Options Chain 15.36 Put 14.00 9/04 No 0.31 0.35 0.32 -0.23 -41.82% 7,930 704 1.09 -0.19 5 39 None
IREN Options Chain 39.81 Call 50.00 8/28 Yes 0.43 0.46 0.44 +0.09 +25.72% 7,902 16,397 1.64 0.15 10 44 None
PCG Options Chain 18.11 Call 18.00 9/18 No 1.10 1.20 1.15 0.00 0.00% 7,897 64,910 0.55 0.56 9 52 None
TSLA Options Chain 348.95 Call 362.50 8/28 No 2.72 2.75 2.74 +0.48 +21.24% 7,895 3,121 0.47 0.29 8 57 None
MSFT Options Chain 487.31 Put 485.00 8/26 No 0.94 1.02 0.97 -1.93 -66.56% 7,865 623 0.27 -0.24 14 72 None
MRK Options Chain 150.66 Call 165.00 9/18 No 1.73 1.80 1.70 +1.03 +153.74% 7,842 40,417 0.31 0.24 9 58 None
AMC Options Chain 2.67 Call 3.00 8/28 No 0.01 0.02 0.02 -0.01 -33.34% 7,822 27,216 1.26 0.11 7 30 None
RIOT Options Chain 20.00 Put 16.00 10/02 No 0.41 0.50 0.44 -0.23 -34.33% 7,809 63 0.91 -0.13 5 44 None
NVDA Options Chain 208.48 Call 215.00 9/18 Yes 8.25 8.35 8.30 +1.72 +26.14% 7,804 31,940 0.42 0.48 17 63 None
COIN Options Chain 179.48 Call 190.00 8/28 No 4.75 4.90 4.85 +2.47 +103.79% 7,800 3,074 0.81 0.43 6 55 None
SOFI Options Chain 18.24 Put 18.00 8/28 No 0.11 0.12 0.11 -0.19 -63.34% 7,787 15,223 0.62 -0.18 10 46 None
MU Options Chain 910.43 Put 920.00 8/26 No 11.05 11.45 11.15 -11.77 -51.36% 7,735 462 0.62 -0.45 16 75 None
META Options Chain 559.02 Call 575.00 8/26 No 1.00 1.02 1.02 -0.47 -31.55% 7,725 978 0.37 0.21 13 74 None
TSLA Options Chain 348.95 Put 355.00 8/28 No 6.50 6.60 6.64 -3.41 -33.93% 7,678 1,855 0.46 -0.54 8 57 None
DKS Options Chain 179.33 Put 160.00 9/18 Yes 33.60 35.00 34.00 +30.70 +930.31% 7,620 7,766 0.79 -0.95 14 74 None
SOFI Options Chain 18.24 Call 20.50 9/04 No 0.17 0.18 0.17 +0.06 +54.55% 7,612 8,069 0.53 0.20 10 46 None
SPCX Options Chain 135.00 Call 139.00 8/28 No 2.88 2.90 2.89 +0.77 +36.33% 7,602 2,472 0.63 0.50 5 35 None
META Options Chain 559.02 Call 565.00 8/26 No 3.90 4.05 4.00 0.00 0.00% 7,594 1,129 0.36 0.52 13 74 None
GOOGL Options Chain 348.06 Call 355.00 8/26 No 0.18 0.19 0.18 -0.65 -78.32% 7,579 2,004 0.28 0.10 11 65 None
OPEN Options Chain 3.43 Call 3.50 8/28 No 0.11 0.13 0.12 +0.05 +71.43% 7,566 10,298 0.72 0.61 5 31 None
SPCX Options Chain 135.00 Call 135.00 8/28 No 4.90 5.15 5.15 +1.40 +37.34% 7,547 9,780 0.61 0.69 5 35 None
TSLA Options Chain 348.95 Put 337.50 8/26 No 0.14 0.15 0.16 -0.79 -83.16% 7,522 813 0.49 -0.05 8 57 None
GTM Options Chain 3.90 Call 4.50 9/18 No 0.05 0.25 0.10 % 7,518 0 0.68 0.23 3 15 None
AMZN Options Chain 262.07 Call 252.50 8/26 No 7.40 8.00 7.80 -1.70 -17.90% 7,517 400 0.43 0.96 12 68 None
MSFT Options Chain 487.31 Call 495.00 8/26 No 0.87 0.92 0.91 -0.40 -30.54% 7,506 1,043 0.26 0.23 14 72 None
INTC Options Chain 87.26 Put 88.00 8/26 No 1.35 1.41 1.41 -0.58 -29.15% 7,463 2,333 0.60 -0.55 5 54 None
META Options Chain 559.02 Put 567.50 8/26 No 5.75 6.15 5.85 -5.85 -50.00% 7,433 53 0.36 -0.57 13 74 None
AAPL Options Chain 310.34 Call 312.50 8/28 No 1.56 1.60 1.59 -0.94 -37.16% 7,421 4,161 0.26 0.31 9 66 None
NFLX Options Chain 80.01 Put 80.00 8/28 No 0.34 0.35 0.35 -0.79 -69.30% 7,419 4,321 0.36 -0.22 6 56 None
BMNR Options Chain 24.14 Call 25.50 8/28 No 0.55 0.58 0.57 +0.05 +9.62% 7,416 3,483 0.95 0.41 11 32 None
DKS Options Chain 179.33 Put 130.00 9/18 Yes 8.60 9.00 8.80 +8.65 +5,766.67% 7,384 117 0.50 -0.55 14 74 None
FIG Options Chain 27.44 Call 30.00 8/28 No 0.10 0.13 0.11 -0.09 -45.00% 7,384 2,498 0.85 0.11 3 19 None
NVDA Options Chain 208.48 Call 245.00 8/28 Yes 0.24 0.25 0.25 +0.01 +4.17% 7,325 17,366 0.85 0.04 17 63 None
PLTR Options Chain 175.89 Call 182.50 8/28 No 0.72 0.73 0.73 -0.83 -53.21% 7,254 4,945 0.54 0.16 11 52 None
NVO Options Chain 46.92 Put 45.00 10/16 No 1.02 1.10 1.07 -0.29 -21.33% 7,234 28,172 0.35 -0.26 11 49 None
WMT Options Chain 106.49 Call 107.00 8/28 No 0.46 0.49 0.49 -0.45 -47.88% 7,210 4,974 0.25 0.26 9 60 None
CIFR Options Chain 15.36 Call 18.00 8/28 No 0.16 0.17 0.16 +0.02 +14.29% 7,192 11,861 1.20 0.19 5 39 None
NFLX Options Chain 80.01 Put 81.00 8/28 No 0.63 0.65 0.64 -1.05 -62.13% 7,157 3,316 0.35 -0.33 6 56 None
GAP Options Chain 20.36 Put 21.00 9/04 No 1.65 1.74 1.72 -0.01 -0.58% 7,134 172 0.88 -0.56 3 19 None
MSTR Options Chain 122.63 Call 125.00 8/28 No 5.55 5.70 5.50 +1.67 +43.61% 7,129 3,951 0.88 0.62 4 54 None
TSLA Options Chain 348.95 Call 400.00 9/11 No 1.65 1.68 1.66 +0.25 +17.73% 7,082 4,068 0.44 0.12 8 57 None
WULF Options Chain 15.48 Put 13.00 10/02 No 0.49 0.57 0.51 -0.11 -17.75% 7,074 59 0.92 -0.18 2 38 None
MARA Options Chain 11.18 Put 9.00 10/02 No 0.25 0.27 0.23 -0.16 -41.03% 7,066 152 0.91 -0.13 3 40 None
BABA Options Chain 118.47 Call 120.00 8/28 No 1.55 1.64 1.64 -0.14 -7.87% 7,052 3,943 0.45 0.44 12 26 None
NVDA Options Chain 208.48 Call 260.00 9/18 Yes 0.47 0.49 0.47 +0.08 +20.52% 7,049 27,569 0.45 0.06 17 63 None
FIG Options Chain 27.44 Call 30.50 8/28 No 0.05 0.09 0.08 -0.04 -33.34% 7,025 362 0.86 0.08 3 19 None
MSFT Options Chain 487.31 Call 487.50 8/26 No 4.00 4.30 4.23 +0.13 +3.18% 7,012 786 0.26 0.64 14 72 None
SMCI Options Chain 35.17 Call 39.00 8/28 No 0.95 0.99 0.98 +0.79 +415.79% 7,004 13,486 0.86 0.43 19 57 None
UBER Options Chain 79.29 Call 82.00 8/28 No 0.46 0.48 0.47 +0.07 +17.50% 7,002 2,138 0.38 0.23 11 62 None
MSTR Options Chain 122.63 Call 132.00 8/28 No 2.49 2.62 2.52 +0.64 +34.05% 6,973 1,248 0.92 0.36 4 54 None
SMR Options Chain 9.05 Call 10.50 8/28 No 0.18 0.19 0.18 +0.14 +350.00% 6,961 4,683 1.11 0.28 3 16 None
AAPL Options Chain 310.34 Put 300.00 8/28 No 0.47 0.49 0.47 -0.06 -11.33% 6,956 7,430 0.28 -0.13 9 66 None
SOFI Options Chain 18.24 Call 22.00 11/20 No 1.07 1.14 1.10 +0.20 +22.23% 6,940 17,490 0.57 0.36 10 46 None
TSLA Options Chain 348.95 Call 375.00 8/26 No 0.08 0.09 0.09 -0.08 -47.06% 6,934 1,821 0.56 0.03 8 57 None
DKS Options Chain 179.33 Put 120.00 9/18 Yes 3.30 3.50 3.46 +3.41 +6,820.00% 6,933 43 0.49 -0.30 14 74 None
AAPL Options Chain 310.34 Put 302.50 8/26 No 0.18 0.19 0.18 -0.10 -35.72% 6,921 1,008 0.28 -0.10 9 66 None
HOOD Options Chain 103.62 Call 111.00 8/28 No 3.50 3.60 3.54 +2.57 +264.95% 6,920 1,836 0.73 0.51 11 54 None
NVDA Options Chain 208.48 Call 220.00 9/04 Yes 4.50 4.60 4.55 +1.15 +33.83% 6,916 14,602 0.52 0.37 17 63 None
PFE Options Chain 27.97 Call 28.50 8/28 No 0.18 0.22 0.21 +0.11 +110.00% 6,909 6,270 0.24 0.47 8 58 None
AVGO Options Chain 358.76 Call 365.00 8/26 No 0.61 0.67 0.63 -1.57 -71.37% 6,876 594 0.42 0.15 10 62 None
WMT Options Chain 106.49 Put 104.00 8/28 No 0.32 0.36 0.33 +0.03 +10.00% 6,810 3,988 0.25 -0.27 9 60 None
NVDA Options Chain 208.48 Call 225.00 9/18 Yes 4.60 4.70 4.65 +1.06 +29.53% 6,786 47,958 0.42 0.31 17 63 None
ONDS Options Chain 8.24 Call 8.50 8/28 No 0.13 0.14 0.13 -0.05 -27.78% 6,778 4,347 0.82 0.37 9 38 None
NVDA Options Chain 208.48 Call 210.00 9/04 Yes 8.85 8.95 8.92 +2.02 +29.28% 6,750 6,453 0.52 0.58 17 63 None
SPCX Options Chain 135.00 Put 137.00 8/28 No 2.42 2.45 2.45 -2.30 -48.43% 6,686 3,506 0.62 -0.40 5 35 None
AAPL Options Chain 310.34 Call 307.50 8/26 No 2.54 2.59 2.55 -1.57 -38.11% 6,674 1,701 0.25 0.61 9 66 None
SMCI Options Chain 35.17 Call 40.00 9/18 No 2.25 2.28 2.28 +1.23 +117.15% 6,658 24,347 0.74 0.45 19 57 None
MRNA Options Chain 138.89 Call 170.00 8/28 No 3.50 3.90 3.45 +2.43 +238.24% 6,657 1,594 1.41 0.30 10 45 None
MRNA Options Chain 138.89 Call 180.00 9/18 No 7.60 8.50 7.99 +4.16 +108.62% 6,653 820 0.97 0.35 10 45 None
NVDA Options Chain 208.48 Call 220.00 8/31 Yes 3.70 3.75 3.75 +1.07 +39.93% 6,652 9,497 0.60 0.34 17 63 None
TSLA Options Chain 348.95 Call 387.50 8/28 No 0.23 0.24 0.23 -0.04 -14.82% 6,620 771 0.55 0.04 8 57 None
VERA Options Chain 34.40 Call 45.00 9/18 No 0.50 0.70 0.55 -0.05 -8.34% 6,608 1,445 0.87 0.18 7 44 None
PLTR Options Chain 175.89 Call 180.00 9/04 No 2.97 3.05 3.10 -1.17 -27.40% 6,581 7,471 0.48 0.32 11 52 None
AMZN Options Chain 262.07 Put 262.50 8/26 No 3.10 3.30 3.20 +0.68 +26.99% 6,565 1,058 0.29 -0.68 12 68 None
F Options Chain 13.93 Call 14.00 8/28 No 0.17 0.18 0.18 0.00 0.00% 6,564 9,953 0.36 0.51 9 48 None
NKE Options Chain 40.75 Call 39.50 8/28 No 0.49 0.51 0.49 -1.06 -68.39% 6,555 538 0.36 0.49 13 59 None
MRNA Options Chain 138.89 Call 150.00 8/28 No 11.45 12.50 12.22 +8.70 +247.16% 6,555 4,293 1.34 0.69 10 45 None
AS Options Chain 31.24 Call 32.50 9/18 No 1.05 1.10 1.05 +0.10 +10.53% 6,531 17,055 0.46 0.42 3 20 None
MU Options Chain 910.43 Call 960.00 8/26 No 2.22 2.30 2.27 -1.48 -39.47% 6,517 895 0.66 0.15 16 75 None
RKLB Options Chain 68.28 Call 80.00 9/04 No 0.40 0.43 0.41 -0.20 -32.79% 6,487 520 0.77 0.11 7 45 None
SPCX Options Chain 135.00 Call 142.00 8/28 No 1.76 1.78 1.76 +0.41 +30.37% 6,474 3,942 0.65 0.35 5 35 None
MARA Options Chain 11.18 Call 11.50 8/28 No 0.85 0.86 0.85 +0.50 +142.86% 6,464 35,357 1.02 0.68 3 40 None
VERA Options Chain 34.40 Call 35.00 9/18 No 2.85 3.10 2.87 +0.72 +33.49% 6,429 4,797 0.84 0.55 7 44 None
NVDA Options Chain 208.48 Call 250.00 9/18 Yes 0.89 0.90 0.89 +0.18 +25.36% 6,417 86,666 0.44 0.10 17 63 None
SNDK Options Chain 1,493.12 Call 1,700.00 8/28 No 3.60 3.70 3.60 -3.32 -47.98% 6,402 5,187 0.93 0.07 3 22 None
AAL Options Chain 13.63 Call 14.00 8/28 No 0.13 0.14 0.13 0.00 0.00% 6,379 3,430 0.47 0.37 6 38 None
SPCX Options Chain 135.00 Call 160.00 8/28 No 0.09 0.10 0.10 -0.01 -9.10% 6,366 8,379 0.81 0.03 5 35 None
WBD Options Chain 28.70 Call 29.00 9/18 No 0.45 0.60 0.52 +0.08 +18.19% 6,362 63,103 0.17 0.46 3 19 None
MSTR Options Chain 122.63 Put 65.00 9/04 No 0.05 0.08 0.06 0.00 0.00% 6,333 7,729 1.67 0.00 4 54 None
AAPL Options Chain 310.34 Call 322.50 8/26 No 0.01 0.02 0.02 -0.07 -77.78% 6,282 3,455 0.34 0.00 9 66 None
MSFT Options Chain 487.31 Put 485.00 8/28 No 2.80 2.91 2.84 -1.85 -39.45% 6,279 1,254 0.28 -0.33 14 72 None
NOK Options Chain 9.96 Call 11.00 9/18 No 0.36 0.37 0.36 +0.08 +28.58% 6,235 67,733 0.59 0.37 11 46 None
MSFT Options Chain 487.31 Call 492.50 8/26 No 1.56 1.65 1.60 -0.45 -21.96% 6,230 579 0.26 0.35 14 72 None
WBD Options Chain 28.70 Call 29.00 10/16 No 0.83 0.91 0.86 +0.04 +4.88% 6,173 44,131 0.21 0.49 3 19 None
VG Options Chain 14.39 Call 14.00 9/18 No 0.85 0.95 0.90 -0.10 -10.00% 6,169 74 0.58 0.53 10 36 None
AAPL Options Chain 310.34 Put 305.00 8/28 No 1.34 1.39 1.36 0.00 0.00% 6,167 4,832 0.27 -0.29 9 66 None
PAAS Options Chain 53.63 Put 45.00 11/20 No 1.70 1.95 1.81 +0.02 +1.12% 6,088 1,277 0.55 -0.20 19 64 None
AMZN Options Chain 262.07 Put 277.50 8/28 No 17.05 17.80 17.41 +1.86 +11.97% 6,082 258 0.53 -0.97 12 68 None
AVGO Options Chain 358.76 Call 360.00 8/26 No 1.60 1.69 1.64 -2.31 -58.49% 6,074 368 0.41 0.34 10 62 None
MU Options Chain 910.43 Call 925.00 8/26 No 11.10 11.55 11.60 -0.50 -4.14% 6,071 367 0.62 0.49 16 75 None
PURR Options Chain 10.64 Put 13.00 10/16 No 2.60 2.85 2.85 -0.35 -10.94% 6,045 2 1.12 -0.54 3 17 None
KEEL Options Chain 3.25 Call 4.00 8/28 No 0.03 0.04 0.04 +0.01 +33.34% 6,041 10,093 1.41 0.13 5 34 None
TFC Options Chain 50.81 Call 55.00 9/18 No 0.10 0.15 0.13 -0.02 -13.34% 6,041 12,317 0.24 0.09 11 67 None
MU Options Chain 910.43 Call 950.00 8/28 No 12.50 12.70 12.55 0.00 0.00% 6,040 2,647 0.69 0.34 16 75 None
AMZN Options Chain 262.07 Call 270.00 8/26 No 0.05 0.06 0.05 -0.27 -84.38% 6,031 3,538 0.35 0.02 12 68 None
RIOT Options Chain 20.00 Call 25.00 10/16 No 1.70 1.79 1.74 +0.47 +37.01% 6,025 682 0.91 0.39 5 44 None
NVDA Options Chain 208.48 Call 235.00 9/18 Yes 2.42 2.45 2.44 +0.59 +31.90% 6,019 33,991 0.42 0.20 17 63 None
TFC Options Chain 50.81 Put 45.00 9/18 No 0.05 0.20 0.10 0.00 0.00% 6,012 7,330 0.30 -0.06 11 67 None
GAP Options Chain 20.36 Call 24.00 9/18 No 0.32 0.36 0.32 +0.07 +28.00% 5,990 1,744 0.61 0.16 3 19 None
AMZN Options Chain 262.07 Put 272.50 8/28 No 12.40 12.85 12.70 +1.70 +15.46% 5,977 2,856 0.33 -0.91 12 68 None
SMCI Options Chain 35.17 Put 38.00 8/28 No 0.97 1.01 0.98 -2.14 -68.59% 5,964 1,070 0.84 -0.44 19 57 None
MSTR Options Chain 122.63 Call 140.00 8/28 No 0.93 1.02 0.98 +0.11 +12.65% 5,958 5,224 0.98 0.16 4 54 None
CRK Options Chain 14.28 Call 14.00 9/18 No 0.95 1.00 1.00 0.00 0.00% 5,948 17,551 0.58 0.56 11 44 None
UPS Options Chain 102.72 Call 105.00 9/18 No 3.10 3.15 3.10 +1.44 +86.75% 5,934 3,903 0.24 0.50 11 61 None
BTDR Options Chain 10.91 Put 8.00 10/02 No 0.20 0.30 0.22 -0.22 -50.00% 5,875 29 0.99 -0.12 8 28 None
BABA Options Chain 118.47 Call 123.00 8/28 No 0.68 0.71 0.69 -0.30 -30.31% 5,838 6,831 0.47 0.23 12 26 None
MRNA Options Chain 138.89 Call 180.00 8/28 No 1.85 2.08 1.90 +1.32 +227.59% 5,802 2,175 1.44 0.18 10 45 None
UBER Options Chain 79.29 Call 80.00 8/28 No 1.21 1.24 1.23 +0.22 +21.79% 5,795 5,996 0.38 0.48 11 62 None
TSLA Options Chain 348.95 Put 335.00 8/26 No 0.09 0.10 0.10 -0.57 -85.08% 5,791 2,937 0.51 -0.03 8 57 None
TSLA Options Chain 348.95 Put 340.00 8/28 No 1.35 1.38 1.39 -1.58 -53.20% 5,783 4,163 0.46 -0.17 8 57 None
DKS Options Chain 179.33 Call 140.00 9/18 Yes 2.25 2.40 2.40 -73.02 -96.82% 5,713 2 0.51 0.24 14 74 None
KEEL Options Chain 3.25 Call 3.50 8/28 No 0.17 0.18 0.18 +0.09 +100.00% 5,704 7,560 1.21 0.50 5 34 None
NVDA Options Chain 208.48 Put 202.50 8/28 Yes 2.15 2.18 2.15 -1.55 -41.90% 5,661 11,510 0.78 -0.24 17 63 None
INTC Options Chain 87.26 Call 88.00 8/28 No 1.95 2.00 1.98 -0.19 -8.76% 5,625 2,030 0.67 0.49 5 54 None
TSLA Options Chain 348.95 Call 340.00 8/28 No 15.00 15.20 14.70 +2.20 +17.60% 5,613 2,846 0.46 0.83 8 57 None
MSFT Options Chain 487.31 Call 525.00 9/18 No 2.28 2.34 2.30 -0.10 -4.17% 5,608 32,003 0.24 0.15 14 72 None
NVDA Options Chain 208.48 Call 205.00 8/28 Yes 10.70 10.80 10.80 +2.61 +31.87% 5,608 5,647 0.78 0.70 17 63 None
META Options Chain 559.02 Put 560.00 8/26 No 2.36 2.45 2.38 -4.00 -62.70% 5,608 854 0.35 -0.30 13 74 None
SPCX Options Chain 135.00 Call 136.00 8/28 No 4.40 4.50 4.45 +1.21 +37.35% 5,598 4,532 0.63 0.65 5 35 None
GRAB Options Chain 3.52 Call 4.00 9/18 No 0.04 0.05 0.05 +0.02 +66.67% 5,573 11,999 0.44 0.18 13 36 None
AAPL Options Chain 310.34 Call 317.50 8/28 No 0.53 0.54 0.54 -0.50 -48.08% 5,569 4,251 0.27 0.14 9 66 None
RZLV Options Chain 2.43 Call 3.00 9/18 No 0.30 0.35 0.32 +0.27 +540.00% 5,559 3,276 0.94 0.53 3 15 None
MU Options Chain 910.43 Call 980.00 8/26 No 0.80 0.85 0.83 -0.95 -53.38% 5,547 564 0.69 0.07 16 75 None
ASST Options Chain 19.73 Call 31.00 10/02 No 0.60 0.67 0.63 +0.19 +43.19% 5,544 5,011 1.07 0.17 8 28 None
MRNA Options Chain 138.89 Call 155.00 8/28 No 8.80 9.50 9.45 +6.68 +241.16% 5,536 2,494 1.31 0.58 10 45 None
BMNR Options Chain 24.14 Call 27.00 10/16 No 2.22 2.34 2.30 +0.16 +7.48% 5,523 9,675 0.83 0.47 11 32 None
AMZN Options Chain 262.07 Call 255.00 8/26 No 5.10 5.50 5.26 -2.42 -31.51% 5,517 1,486 0.21 0.90 12 68 None
LAR Options Chain 6.70 Put 5.00 10/16 No 0.05 0.20 0.10 0.00 0.00% 5,500 9 0.75 -0.10 3 16 None
DKS Options Chain 179.33 Call 135.00 9/18 Yes 3.30 3.50 3.40 -60.60 -94.69% 5,498 8 0.51 0.34 14 74 None
MRNA Options Chain 138.89 Put 130.00 8/28 No 0.46 0.55 0.49 -2.91 -85.59% 5,486 3,850 1.38 -0.06 10 45 None
PFE Options Chain 27.97 Call 29.00 8/28 No 0.06 0.07 0.07 +0.04 +133.34% 5,483 4,391 0.26 0.22 8 58 None
HOOD Options Chain 103.62 Call 107.00 8/28 No 5.75 6.20 6.00 +4.09 +214.14% 5,477 3,227 0.73 0.71 11 54 None
SPCX Options Chain 135.00 Put 125.00 8/28 No 0.18 0.19 0.18 -0.39 -68.43% 5,471 11,565 0.69 -0.05 5 35 None
IREN Options Chain 39.81 Call 60.00 11/20 Yes 3.25 3.55 3.40 +0.35 +11.48% 5,463 9,884 1.00 0.33 10 44 None
NVDA Options Chain 208.48 Call 215.00 9/04 Yes 6.40 6.50 6.45 +1.57 +32.18% 5,440 10,772 0.52 0.47 17 63 None
MSFT Options Chain 487.31 Put 480.00 8/26 No 0.29 0.33 0.32 -1.08 -77.15% 5,427 1,026 0.29 -0.10 14 72 None
GOOGL Options Chain 348.06 Call 385.00 9/18 No 1.03 1.15 1.11 -0.29 -20.72% 5,410 4,059 0.29 0.11 11 65 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
TSLA Options Chain 348.95 Put 342.50 8/28 No 1.83 1.86 1.87 -1.90 -50.40% 5,368 1,196 0.46 -0.21 8 57 None
SPCX Options Chain 135.00 Call 200.00 10/16 No 0.98 1.05 1.02 +0.11 +12.09% 5,355 12,061 0.63 0.08 5 35 None
SNDK Options Chain 1,493.12 Put 1,500.00 8/28 No 53.70 54.50 54.66 -5.29 -8.83% 5,348 1,419 0.86 -0.52 3 22 None
MOS Options Chain 24.00 Call 25.00 9/18 No 0.75 0.85 0.75 +0.08 +11.94% 5,347 12,994 0.46 0.41 11 58 None
TSLA Options Chain 348.95 Call 380.00 8/26 No 0.04 0.05 0.05 -0.06 -54.55% 5,344 2,244 0.61 0.01 8 57 None
AMD Options Chain 456.75 Put 470.00 8/26 No 2.00 2.05 2.02 -13.28 -86.80% 5,337 718 0.56 -0.23 11 62 None
DKS Options Chain 179.33 Call 130.00 9/18 Yes 4.90 5.00 4.92 -45.18 -90.18% 5,315 2 0.51 0.45 14 74 None
IBKR Options Chain 93.05 Call 105.00 9/18 No 0.95 1.10 0.98 +0.43 +78.19% 5,314 1,013 0.37 0.20 15 59 None
MARA Options Chain 11.18 Put 9.50 9/18 No 0.18 0.20 0.19 -0.13 -40.63% 5,297 59 0.91 -0.14 3 40 None
HIMS Options Chain 31.08 Put 35.00 9/18 No 4.20 4.45 4.10 -0.95 -18.82% 5,275 1,163 0.74 -0.62 6 40 None
MOS Options Chain 24.00 Call 25.00 10/16 No 1.35 1.45 1.45 +0.25 +20.84% 5,258 235 0.48 0.46 11 58 None
MSFT Options Chain 487.31 Put 487.50 8/26 No 1.65 1.73 1.70 -2.38 -58.34% 5,249 328 0.27 -0.36 14 72 None
ABCL Options Chain 10.61 Put 10.00 9/18 No 0.20 0.25 0.25 -0.33 -56.90% 5,232 1,689 0.86 -0.16 10 38 None
TE Options Chain 4.32 Call 4.00 8/28 No 0.65 0.80 0.65 +0.22 +51.17% 5,221 4,846 1.73 0.93 3 15 None
NFLX Options Chain 80.01 Call 80.00 8/28 No 2.30 2.37 2.37 +1.15 +94.27% 5,215 8,665 0.36 0.78 6 56 None
AA Options Chain 49.39 Call 55.00 10/16 Yes 2.60 2.67 2.63 +0.73 +38.43% 5,196 2,481 0.52 0.40 15 51 None
RUM Options Chain 9.36 Call 12.00 9/18 No 0.45 0.50 0.47 +0.25 +113.64% 5,193 3,213 0.90 0.34 8 33 None
AA Options Chain 49.39 Call 55.00 9/18 No 1.22 1.33 1.22 +0.45 +58.45% 5,191 12,387 0.50 0.30 15 51 None
SPCX Options Chain 135.00 Call 145.00 9/18 No 5.20 5.35 5.25 +0.80 +17.98% 5,155 12,856 0.56 0.41 5 35 None
MSFT Options Chain 487.31 Put 455.00 9/18 No 2.31 2.50 2.39 -0.54 -18.43% 5,149 2,240 0.28 -0.13 14 72 None
WBD Options Chain 28.70 Call 28.00 9/18 No 0.90 1.30 1.27 +0.15 +13.40% 5,131 55,163 0.22 0.72 3 19 None
PCG Options Chain 18.11 Call 19.00 8/28 No 0.21 0.35 0.31 +0.02 +6.90% 5,127 3,865 0.94 0.32 9 52 None
MARA Options Chain 11.18 Put 11.50 8/28 No 0.20 0.22 0.22 -0.45 -67.17% 5,122 2,867 1.06 -0.32 3 40 None
STUB Options Chain 6.67 Call 6.50 8/28 No 0.30 0.35 0.30 -0.05 -14.29% 5,119 214 0.56 0.72 3 16 None
AMD Options Chain 456.75 Put 472.50 8/26 No 2.66 2.72 2.78 -14.95 -84.32% 5,109 99 0.56 -0.28 11 62 None
SMCI Options Chain 35.17 Call 47.00 9/04 No 0.16 0.26 0.16 +0.08 +100.00% 5,108 5,691 0.85 0.09 19 57 None
MSFT Options Chain 487.31 Call 570.00 9/18 No 0.14 0.17 0.17 -0.01 -5.56% 5,103 30,735 0.26 0.01 14 72 None
OPEN Options Chain 3.43 Call 4.00 8/28 No 0.00 0.01 0.01 -0.01 -50.00% 5,099 14,751 0.88 0.06 5 31 None
NVDA Options Chain 208.48 Call 237.50 8/28 Yes 0.59 0.60 0.59 +0.11 +22.92% 5,093 8,057 0.83 0.08 17 63 None
TSLA Options Chain 348.95 Call 345.00 8/28 No 11.15 11.30 11.11 +2.01 +22.09% 5,093 2,341 0.45 0.73 8 57 None
MRNA Options Chain 138.89 Put 140.00 8/28 No 1.42 1.60 1.47 -6.38 -81.28% 5,086 1,922 1.34 -0.15 10 45 None
NVTS Options Chain 12.23 Call 12.50 8/28 No 0.63 0.69 0.69 +0.30 +76.93% 5,084 1,003 1.05 0.65 7 36 None
TIGR Options Chain 5.20 Call 5.50 8/28 Yes 0.18 0.21 0.19 +0.07 +58.34% 5,077 14,611 1.05 0.46 15 45 None
OKLO Options Chain 39.69 Put 45.00 10/16 No 5.40 5.55 5.50 -2.57 -31.85% 5,075 6,893 0.80 -0.45 3 20 None
GEO Options Chain 32.18 Call 31.00 9/18 No 2.05 2.30 2.05 -0.25 -10.87% 5,071 21,881 0.45 0.64 8 43 None
MSFT Options Chain 487.31 Call 500.00 8/28 No 1.52 1.58 1.58 -0.12 -7.06% 5,050 6,243 0.28 0.22 14 72 None
RUM Options Chain 9.36 Call 9.50 9/18 No 1.30 1.50 1.52 +0.57 +60.00% 5,050 4 0.89 0.71 8 33 None
SNAP Options Chain 5.53 Call 6.00 9/18 No 0.27 0.29 0.28 +0.11 +64.71% 5,043 30,526 0.57 0.44 8 31 None
HPQ Options Chain 28.58 Put 30.00 9/18 Yes 2.28 2.35 2.31 -0.52 -18.38% 5,042 17,646 0.62 -0.56 12 45 None
HOOD Options Chain 103.62 Call 108.00 8/28 No 5.25 5.45 5.40 +3.80 +237.50% 5,036 3,475 0.74 0.66 11 54 None
WBD Options Chain 28.70 Call 30.00 10/16 No 0.32 0.41 0.34 -0.03 -8.11% 5,022 37,642 0.19 0.32 3 19 None
GEO Options Chain 32.18 Call 34.00 9/18 No 0.80 0.90 0.80 -0.10 -11.12% 5,016 227 0.45 0.33 8 43 None
SMCI Options Chain 35.17 Call 49.00 9/04 No 0.10 0.14 0.14 +0.06 +75.00% 5,015 5,019 0.88 0.06 19 57 None
NVDA Options Chain 208.48 Call 460.00 9/18 Yes 0.00 0.01 0.01 0.00 0.00% 5,009 26,412 0.95 0.00 17 63 None
AMD Options Chain 456.75 Put 477.50 8/26 No 4.50 4.65 4.60 -18.02 -79.67% 5,008 30 0.55 -0.41 11 62 None
AMZN Options Chain 262.07 Call 245.00 8/28 No 15.10 15.70 15.51 -2.17 -12.28% 5,005 496 0.45 0.95 12 68 None
XPOF Options Chain 5.11 Put 5.00 9/18 No 0.15 0.50 0.21 -0.04 -16.00% 5,001 5,361 0.79 -0.41 8 26 None
HOOD Options Chain 103.62 Call 120.00 8/28 No 0.73 0.78 0.76 +0.59 +347.06% 4,995 5,248 0.78 0.14 11 54 None
VG Options Chain 14.39 Call 15.00 9/18 No 0.45 0.50 0.45 -0.20 -30.77% 4,985 43,026 0.60 0.35 10 36 None
CIFR Options Chain 15.36 Call 16.50 8/28 No 0.50 0.52 0.52 +0.13 +33.34% 4,982 4,740 1.17 0.45 5 39 None
NVDA Options Chain 208.48 Call 255.00 8/28 Yes 0.09 0.10 0.09 -0.03 -25.00% 4,981 32,499 0.90 0.01 17 63 None
AMD Options Chain 456.75 Call 482.50 8/26 No 4.05 4.35 4.23 +3.50 +479.46% 4,980 225 0.56 0.45 11 62 None
KSS Options Chain 18.30 Put 16.00 8/28 Yes 0.39 0.47 0.47 +0.12 +34.29% 4,969 1,179 1.88 -0.23 17 56 None
NVDA Options Chain 208.48 Call 225.00 8/31 Yes 2.39 2.42 2.41 +0.70 +40.94% 4,962 5,138 0.60 0.25 17 63 None
NKE Options Chain 40.75 Put 39.00 8/28 No 0.27 0.28 0.27 +0.15 +125.00% 4,960 7,774 0.33 -0.36 13 59 None
TSLA Options Chain 348.95 Put 347.50 8/28 No 3.20 3.25 3.20 -2.56 -44.45% 4,952 1,825 0.46 -0.33 8 57 None
INTC Options Chain 87.26 Put 87.00 8/26 No 0.85 0.88 0.88 -0.63 -41.73% 4,951 1,109 0.59 -0.41 5 54 None
INTC Options Chain 87.26 Call 100.00 9/18 No 1.71 1.75 1.73 -0.04 -2.26% 4,941 57,188 0.62 0.24 5 54 None
NVDA Options Chain 208.48 Put 197.50 8/28 Yes 1.15 1.17 1.16 -0.98 -45.80% 4,931 5,296 0.79 -0.14 17 63 None
AVGO Options Chain 358.76 Call 362.50 8/26 No 0.98 1.12 1.01 -1.99 -66.34% 4,929 458 0.41 0.23 10 62 None
PFE Options Chain 27.97 Put 28.00 8/28 No 0.10 0.12 0.11 -0.16 -59.26% 4,914 13,839 0.26 -0.24 8 58 None
TSLA Options Chain 348.95 Put 360.00 8/28 No 9.65 9.75 9.90 -3.65 -26.94% 4,903 1,942 0.47 -0.66 8 57 None
RIOT Options Chain 20.00 Call 21.00 8/28 No 0.95 1.00 1.00 +0.55 +122.23% 4,901 7,956 0.93 0.56 5 44 None
OPEN Options Chain 3.43 Call 4.00 9/11 No 0.07 0.08 0.07 0.00 0.00% 4,899 3,377 0.71 0.25 5 31 None
ORCL Options Chain 142.45 Put 145.00 8/28 No 3.30 3.50 3.35 -1.70 -33.67% 4,893 1,631 0.62 -0.49 9 67 None
SOFI Options Chain 18.24 Call 19.00 9/04 No 0.63 0.64 0.63 +0.26 +70.27% 4,892 8,418 0.53 0.51 10 46 None
NVDA Options Chain 208.48 Put 192.50 8/28 Yes 0.60 0.62 0.61 -0.59 -49.17% 4,880 4,713 0.80 -0.08 17 63 None
NIO Options Chain 4.36 Call 4.50 8/28 No 0.06 0.07 0.07 +0.01 +16.67% 4,858 7,693 0.48 0.45 9 29 None
AMZN Options Chain 262.07 Call 250.00 8/28 No 10.35 10.55 10.43 -2.66 -20.33% 4,857 893 0.33 0.89 12 68 None
TSLA Options Chain 348.95 Call 372.50 8/28 No 0.99 1.01 0.95 +0.05 +5.56% 4,854 1,506 0.50 0.13 8 57 None
SPCX Options Chain 135.00 Call 155.00 8/28 No 0.18 0.19 0.19 -0.01 -5.00% 4,851 8,699 0.75 0.06 5 35 None
MRNA Options Chain 138.89 Put 150.00 8/28 No 3.85 4.40 4.09 -10.21 -71.40% 4,848 1,418 1.34 -0.31 10 45 None
BULL Options Chain 8.53 Call 10.00 9/18 No 0.23 0.24 0.23 +0.08 +53.34% 4,837 34,592 0.62 0.28 3 16 None
WBD Options Chain 28.70 Put 26.00 11/20 No 0.35 0.50 0.35 -0.05 -12.50% 4,825 6,879 0.24 -0.27 3 19 None
NVDA Options Chain 208.48 Call 320.00 8/28 Yes 0.00 0.01 0.01 0.00 0.00% 4,817 1,886 1.46 0.00 17 63 None
PURR Options Chain 10.64 Call 10.00 11/20 No 3.00 3.30 3.00 +0.49 +19.53% 4,806 8,099 1.08 0.70 3 17 None
NVDA Options Chain 208.48 Put 217.50 8/28 Yes 8.90 9.00 8.99 -2.98 -24.90% 4,795 7,746 0.81 -0.61 17 63 None
NVDA Options Chain 208.48 Call 210.00 9/18 Yes 10.70 10.80 10.75 +2.04 +23.43% 4,780 68,041 0.42 0.57 17 63 None
MU Options Chain 910.43 Call 970.00 8/26 No 1.35 1.40 1.41 -1.19 -45.77% 4,764 1,185 0.67 0.10 16 75 None
AMZN Options Chain 262.07 Put 260.00 9/18 No 7.25 7.40 7.28 +0.65 +9.81% 4,762 7,736 0.29 -0.46 12 68 None
SPCX Options Chain 135.00 Put 131.00 8/28 No 0.67 0.69 0.69 -1.19 -63.30% 4,755 1,721 0.63 -0.16 5 35 None
RIVN Options Chain 16.60 Put 16.00 8/28 No 0.08 0.09 0.09 -0.10 -52.64% 4,737 4,388 0.58 -0.19 6 35 None
KMI Options Chain 31.00 Call 34.00 10/16 No 0.26 0.30 0.26 +0.03 +13.05% 4,729 1,100 0.23 0.19 9 61 None
SMCI Options Chain 35.17 Call 43.00 8/28 No 0.15 0.17 0.16 +0.14 +700.00% 4,715 2,020 0.91 0.09 19 57 None
GLXY Options Chain 22.84 Put 20.00 10/16 No 1.06 1.24 1.24 -0.21 -14.49% 4,715 2,458 0.86 -0.23 5 42 None
META Options Chain 559.02 Put 565.00 8/26 No 4.35 4.65 4.47 -4.71 -51.31% 4,711 133 0.35 -0.48 13 74 None
GLXY Options Chain 22.84 Put 15.00 9/18 No 0.03 0.06 0.01 -0.06 -85.72% 4,697 7,525 0.92 -0.01 5 42 None
GLXY Options Chain 22.84 Put 30.00 10/16 No 6.65 6.95 7.05 -0.21 -2.90% 4,696 577 0.87 -0.69 5 42 None
GLXY Options Chain 22.84 Put 30.00 9/18 No 5.90 6.50 6.29 -1.31 -17.24% 4,695 5,138 0.97 -0.79 5 42 None
BULL Options Chain 8.53 Call 8.50 8/28 No 0.54 0.58 0.55 +0.26 +89.66% 4,692 3,786 0.72 0.79 3 16 None
PLTR Options Chain 175.89 Call 187.50 8/28 No 0.27 0.29 0.29 -0.38 -56.72% 4,685 13,906 0.57 0.07 11 52 None
CRML Options Chain 6.78 Call 7.50 8/28 No 0.55 0.65 0.60 +0.52 +650.00% 4,665 1,882 1.21 0.70 3 16 None
NVDA Options Chain 208.48 Call 212.50 9/04 Yes 7.55 7.65 7.45 +1.65 +28.45% 4,644 1,242 0.52 0.52 17 63 None
META Options Chain 559.02 Call 600.00 9/18 No 7.70 7.90 7.98 +0.48 +6.40% 4,632 10,824 0.35 0.27 13 74 None
NVDA Options Chain 208.48 Call 222.50 9/04 Yes 3.70 3.80 3.74 +1.02 +37.50% 4,629 1,531 0.52 0.32 17 63 None
NKE Options Chain 40.75 Call 40.00 9/04 No 0.52 0.53 0.53 -0.96 -64.43% 4,626 652 0.33 0.36 13 59 None
NVDA Options Chain 208.48 Call 215.00 8/31 Yes 5.50 5.60 5.56 +1.46 +35.61% 4,612 9,875 0.59 0.46 17 63 None
AAPL Options Chain 310.34 Put 307.50 8/28 No 2.17 2.22 2.21 +0.13 +6.25% 4,611 2,022 0.26 -0.42 9 66 None
NU Options Chain 14.77 Call 15.00 9/18 No 0.49 0.51 0.49 0.00 0.00% 4,602 55,645 0.36 0.48 13 57 None
AMZN Options Chain 262.07 Put 255.00 8/26 No 0.24 0.25 0.24 -0.17 -41.47% 4,598 2,106 0.31 -0.10 12 68 None
SMCI Options Chain 35.17 Call 38.50 8/28 No 1.17 1.22 1.22 +0.97 +388.00% 4,597 18,920 0.84 0.49 19 57 None
MARA Options Chain 11.18 Call 13.00 8/28 No 0.17 0.18 0.17 +0.09 +112.50% 4,595 5,741 1.09 0.22 3 40 None
GRAB Options Chain 3.52 Call 5.00 1/15 No 0.13 0.15 0.13 +0.01 +8.34% 4,593 81,276 0.55 0.22 13 36 None
MSFT Options Chain 487.31 Put 490.00 8/26 No 2.70 2.79 2.77 -2.53 -47.74% 4,589 211 0.26 -0.50 14 72 None
NVDA Options Chain 208.48 Call 240.00 8/31 Yes 0.52 0.54 0.52 +0.09 +20.93% 4,582 2,234 0.62 0.07 17 63 None
HTZ Options Chain 2.19 Call 2.50 8/28 No 0.02 0.03 0.03 0.00 0.00% 4,575 24,924 1.35 0.13 9 23 None
NVDA Options Chain 208.48 Call 230.00 8/31 Yes 1.48 1.50 1.48 +0.41 +38.32% 4,568 5,359 0.61 0.17 17 63 None
INTC Options Chain 87.26 Call 92.00 8/26 No 0.13 0.14 0.14 -0.20 -58.83% 4,547 2,096 0.69 0.10 5 54 None
SMR Options Chain 9.05 Call 10.00 10/16 No 1.24 1.26 1.25 +0.37 +42.05% 4,538 247 0.86 0.55 3 16 None
NVDA Options Chain 208.48 Put 175.00 8/28 Yes 0.10 0.11 0.11 -0.05 -31.25% 4,536 10,488 1.00 0.00 17 63 None