Unusual Options Activity

Unusual Options Activity identifies options contracts that are trading at a higher volume relative to the contract's open interest. Unusual Options can provide insight on what "smart money" is doing with large volume orders, signaling new positions and potentially a big move in the underlying asset. When the last price is at or above the ask price the strike price is highlighted in green; when the last price is at or below the bid price the strike price is highlighted in orange.

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
CORZ Options Chain 17.59 Call 27.00 12/18 No 0.34 0.70 0.50 -0.30 -37.50% 40,000 143 0.74 0.17 5 29 None
AMZN Options Chain 256.31 Put 265.00 8/31 No 1.24 1.29 1.28 -8.25 -86.57% 26,749 138 0.20 -0.38 9 61 None
NVDA Options Chain 227.98 Put 135.00 8/31 No 0.00 0.01 0.01 0.00 0.00% 26,641 145 1.77 0.00 13 58 None
SIRI Options Chain 28.50 Call 29.00 9/04 No 0.25 0.35 0.27 -0.07 -20.59% 17,430 116 0.29 0.37 11 60 None
SIRI Options Chain 28.50 Call 29.50 9/04 No 0.11 0.16 0.14 -0.03 -17.65% 17,326 144 0.27 0.23 11 60 None
META Options Chain 571.10 Put 577.50 8/31 No 4.35 5.00 4.80 -5.95 -55.35% 11,377 115 0.24 -0.47 14 74 None
PYPL Options Chain 53.66 Call 55.00 9/04 No 0.50 0.60 0.55 -5.96 -91.56% 10,827 116 0.36 0.32 10 51 None
PCG Options Chain 17.95 Call 17.50 9/18 No 0.52 0.70 0.60 -0.56 -48.28% 44,660 543 0.60 0.36 9 52 None
AMD Options Chain 474.29 Put 410.00 10/02 No 6.35 7.15 6.55 -0.63 -8.78% 16,694 224 0.48 -0.17 11 61 None
MSFT Options Chain 505.06 Call 595.00 10/16 No 1.38 1.70 1.56 +0.39 +33.34% 17,307 234 0.25 0.07 14 72 None
MSTR Options Chain 137.40 Call 131.00 9/11 No 4.80 5.20 4.99 -6.71 -57.35% 10,171 139 0.65 0.44 4 53 None
NVDA Options Chain 227.98 Put 235.00 8/31 No 15.95 17.70 17.08 +9.32 +120.11% 10,134 143 0.42 -1.00 13 58 None
NVDA Options Chain 227.98 Put 240.00 8/31 No 22.35 22.80 22.10 +10.74 +94.55% 9,500 160 0.57 -1.00 13 58 None
GOOGL Options Chain 340.65 Put 345.00 8/31 No 1.18 1.65 1.38 -4.37 -76.00% 8,482 151 0.18 -0.36 11 65 None
MSTR Options Chain 137.40 Call 137.00 9/11 No 3.00 3.35 3.09 -5.31 -63.22% 10,136 185 0.67 0.32 4 53 None
AMZN Options Chain 256.31 Put 267.50 9/04 No 4.40 4.55 4.50 -7.15 -61.38% 8,726 164 0.27 -0.53 9 61 None
META Options Chain 571.10 Call 720.00 9/04 No 0.03 0.06 0.03 -0.02 -40.00% 5,617 108 0.57 0.00 14 74 None
TSLA Options Chain 348.75 Call 347.50 8/31 No 3.70 3.85 3.85 -5.49 -58.78% 26,058 513 0.26 0.56 8 58 None
AMZN Options Chain 256.31 Put 262.50 8/31 No 0.54 0.58 0.54 -6.08 -91.85% 8,343 167 0.20 -0.21 9 61 None
STM Options Chain 51.08 Call 54.00 9/04 No 0.00 2.30 0.21 -0.39 -65.00% 6,957 140 1.44 0.10 12 53 None
ASST Options Chain 23.47 Call 29.00 9/18 No 0.27 0.46 0.35 -0.50 -58.83% 5,143 108 1.00 0.15 8 29 None
ACN Options Chain 187.31 Call 240.00 11/20 Yes 3.70 4.00 3.90 +0.85 +27.87% 5,034 107 0.48 0.18 14 60 None
NVDA Options Chain 227.98 Put 200.00 10/02 No 2.52 2.62 2.54 +0.94 +58.75% 66,511 1,453 0.34 -0.19 13 58 None
CORZ Options Chain 17.59 Call 18.00 12/18 No 2.14 2.35 2.09 -0.92 -30.57% 15,016 331 0.75 0.51 5 29 None
INTC Options Chain 92.09 Call 110.00 10/02 No 1.31 1.36 1.32 -0.71 -34.98% 24,238 540 0.61 0.16 6 54 None
CORZ Options Chain 17.59 Call 26.00 1/15 No 0.78 1.05 0.90 -0.35 -28.00% 10,005 235 0.76 0.25 5 29 None
MSTR Options Chain 137.40 Call 133.00 9/11 No 4.10 4.50 4.75 -5.89 -55.36% 5,184 123 0.66 0.40 4 53 None
AMD Options Chain 474.29 Put 435.00 9/18 No 7.80 8.35 8.00 -0.05 -0.63% 4,218 101 0.47 -0.24 11 61 None
NVDA Options Chain 227.98 Put 232.50 8/31 No 13.80 15.45 14.45 +8.60 +147.01% 4,219 103 0.52 -0.99 13 58 None
DAL Options Chain 81.14 Call 83.00 9/04 No 0.37 0.46 0.36 -0.46 -56.10% 6,021 149 0.31 0.21 13 67 None
MSTR Options Chain 137.40 Call 143.00 9/04 No 0.86 1.04 0.89 -3.41 -79.31% 8,344 207 0.75 0.15 4 53 None
PCG Options Chain 17.95 Call 19.00 9/25 No 0.05 0.47 0.23 -0.57 -71.25% 4,243 107 0.47 0.24 9 52 None
MSFT Options Chain 505.06 Call 555.00 9/11 No 0.45 0.53 0.55 +0.16 +41.03% 5,785 146 0.23 0.05 14 72 None
MSTR Options Chain 137.40 Call 136.00 9/04 No 1.87 2.00 1.90 -5.10 -72.86% 15,409 406 0.70 0.27 4 53 None
AMZN Options Chain 256.31 Call 267.50 8/31 No 1.35 1.43 1.40 +1.24 +775.00% 32,175 860 0.19 0.41 9 61 None
MCHP Options Chain 75.49 Call 76.00 9/04 No 0.50 0.70 0.70 -0.75 -51.73% 3,758 101 0.42 0.25 11 61 None
IREN Options Chain 40.53 Put 24.00 9/18 No 0.03 0.10 0.04 -0.06 -60.00% 14,020 377 0.85 -0.03 10 44 None
MCHP Options Chain 75.49 Call 78.00 9/04 No 0.25 0.30 0.38 -0.62 -62.00% 3,736 103 0.41 0.13 11 61 None
MU Options Chain 935.39 Put 600.00 9/04 No 0.04 0.10 0.07 -0.01 -12.50% 17,120 472 1.12 0.00 13 68 None
MSFT Options Chain 505.06 Call 517.50 8/31 No 1.30 1.50 1.49 +0.64 +75.30% 10,324 296 0.15 0.31 14 72 None
AGNC Options Chain 10.94 Put 10.50 9/18 No 0.05 0.15 0.11 +0.01 +10.00% 20,605 591 0.21 -0.16 11 51 None
RUM Options Chain 8.98 Call 11.00 9/25 No 0.20 0.40 0.30 -0.27 -47.37% 3,542 102 0.91 0.27 8 33 None
RSI Options Chain 26.20 Call 25.00 10/16 No 2.65 2.75 2.70 +0.20 +8.00% 10,673 309 0.47 0.68 13 45 None
GH Options Chain 168.52 Put 150.00 9/18 No 3.20 3.50 3.50 +2.17 +163.16% 4,336 129 0.53 -0.25 5 47 None
DAR Options Chain 61.39 Call 65.00 9/18 No 2.30 2.55 2.32 +0.67 +40.61% 6,041 183 0.44 0.48 9 55 None
CMG Options Chain 37.27 Put 37.50 9/04 No 0.37 0.42 0.42 -0.48 -53.34% 6,824 213 0.31 -0.35 9 49 None
JBLU Options Chain 4.89 Call 5.00 9/11 No 0.06 0.16 0.14 -0.02 -12.50% 8,735 284 0.46 0.39 8 25 None
XOM Options Chain 156.58 Call 175.00 9/11 No 0.09 0.10 0.10 0.00 0.00% 11,761 404 0.29 0.03 11 66 None
MSTR Options Chain 137.40 Call 137.00 9/04 No 1.68 1.78 1.75 -4.77 -73.16% 19,515 673 0.71 0.25 4 53 None
SPCX Options Chain 141.50 Put 132.00 9/11 No 1.62 1.70 1.63 -0.45 -21.64% 5,802 202 0.48 -0.20 5 35 None
SMCI Options Chain 38.16 Call 38.50 9/04 No 0.81 0.89 0.85 -0.81 -48.80% 30,247 1,064 0.70 0.37 19 57 None
AMZN Options Chain 256.31 Put 257.50 8/31 No 0.10 0.11 0.11 -2.96 -96.42% 8,208 293 0.23 -0.06 9 61 None
SMCI Options Chain 38.16 Call 41.50 9/04 No 0.26 0.31 0.29 -0.37 -56.07% 11,188 401 0.74 0.15 19 57 None
CHWY Options Chain 22.80 Call 47.50 1/15 Yes 0.01 0.36 0.11 +0.01 +10.00% 5,353 195 0.57 0.04 13 44 None
MU Options Chain 935.39 Put 885.00 8/31 No 0.81 0.97 0.95 -2.45 -72.06% 2,926 107 0.38 -0.07 13 68 None
DAL Options Chain 81.14 Call 82.00 9/04 No 0.57 0.69 0.62 -0.56 -47.46% 5,928 217 0.30 0.31 13 67 None
HOOD Options Chain 109.76 Call 109.00 9/04 No 1.42 1.52 1.47 -2.88 -66.21% 9,084 341 0.56 0.30 11 54 None
MSTR Options Chain 137.40 Put 103.00 9/04 No 0.15 0.17 0.19 +0.06 +46.16% 5,057 192 0.83 -0.02 4 53 None
META Options Chain 571.10 Put 575.00 8/31 No 3.40 3.70 3.50 -5.55 -61.33% 3,989 157 0.24 -0.39 14 74 None
MSTR Options Chain 137.40 Call 131.00 9/04 No 3.20 3.40 3.30 -6.55 -66.50% 10,028 407 0.68 0.40 4 53 None
CRM Options Chain 251.65 Put 255.00 9/04 No 4.50 5.30 5.35 -3.05 -36.31% 2,485 102 0.41 -0.44 15 71 None
CRWV Options Chain 85.89 Put 58.00 9/11 No 0.04 0.06 0.06 +0.01 +20.00% 2,500 103 0.85 0.00 3 21 None
AXP Options Chain 333.66 Call 337.50 9/04 No 1.97 2.58 2.43 -0.15 -5.82% 2,561 106 0.22 0.34 11 65 None
TSLA Options Chain 348.75 Call 342.50 8/31 No 7.10 7.40 7.30 -6.62 -47.56% 10,723 450 0.28 0.76 8 58 None
TSLA Options Chain 348.75 Call 352.50 8/31 No 1.62 1.68 1.61 -4.34 -72.95% 25,335 1,086 0.26 0.31 8 58 None
TSLA Options Chain 348.75 Put 220.00 9/11 No 0.03 0.08 0.08 +0.03 +60.00% 14,125 606 0.88 0.00 8 58 None
APLD Options Chain 27.23 Put 24.50 9/04 No 0.52 0.67 0.62 +0.36 +138.47% 3,645 161 0.70 -0.34 3 19 None
RUN Options Chain 8.78 Put 8.00 2/19 No 1.20 1.28 1.20 -0.02 -1.64% 5,353 244 0.73 -0.32 10 45 None
MSFT Options Chain 505.06 Put 505.00 8/31 No 0.50 0.69 0.55 -3.70 -87.06% 3,015 138 0.18 -0.14 14 72 None
MU Options Chain 935.39 Put 585.00 9/04 No 0.01 0.08 0.07 +0.01 +16.67% 3,083 142 1.11 0.00 13 68 None
MU Options Chain 935.39 Put 445.00 9/11 No 0.00 0.07 0.03 -0.01 -25.00% 2,921 135 1.20 0.00 13 68 None
AI Options Chain 10.27 Call 10.50 9/04 Yes 0.71 0.76 0.75 +0.15 +25.00% 40,859 1,899 1.22 0.55 9 25 None
AAPL Options Chain 314.94 Call 330.00 9/09 No 1.73 1.95 1.81 +0.59 +48.37% 7,865 366 0.23 0.23 9 65 None
SMCI Options Chain 38.16 Put 24.00 9/04 No 0.00 0.01 0.01 -0.02 -66.67% 2,851 133 1.26 0.00 19 57 None
TSLA Options Chain 348.75 Put 130.00 9/04 No 0.00 0.01 0.01 0.00 0.00% 21,356 1,000 2.22 0.00 8 58 None
TSLA Options Chain 348.75 Put 347.50 8/31 No 2.49 2.57 2.57 +0.58 +29.15% 24,984 1,189 0.24 -0.44 8 58 None
FCX Options Chain 78.42 Put 77.00 9/04 No 1.91 2.67 2.31 +0.92 +66.19% 3,545 170 0.46 -0.54 12 63 None
AI Options Chain 10.27 Call 11.00 9/04 Yes 0.51 0.56 0.50 +0.02 +4.17% 41,146 1,981 1.24 0.44 9 25 None
ENPH Options Chain 39.25 Put 40.00 9/04 No 2.82 3.45 2.95 +0.26 +9.67% 3,040 147 0.61 -0.79 8 46 None
FCX Options Chain 78.42 Put 76.00 9/04 No 1.37 1.97 1.68 +0.55 +48.68% 3,154 153 0.44 -0.46 12 63 None
TSLA Options Chain 348.75 Put 352.50 8/31 No 4.75 5.55 5.37 +1.67 +45.14% 13,626 668 0.23 -0.69 8 58 None
CRM Options Chain 251.65 Put 255.00 9/18 No 7.95 8.85 8.60 -2.55 -22.87% 2,273 112 0.37 -0.46 15 71 None
IREN Options Chain 40.53 Call 36.00 9/04 No 1.21 1.28 1.28 -4.35 -77.27% 2,494 123 0.75 0.47 10 44 None
MSFT Options Chain 505.06 Call 515.00 8/31 No 2.05 2.59 2.38 +1.15 +93.50% 13,036 649 0.15 0.44 14 72 None
AMZN Options Chain 256.31 Put 260.00 9/02 No 0.92 0.99 0.95 -4.35 -82.08% 3,217 162 0.26 -0.21 9 61 None
AMZN Options Chain 256.31 Put 270.00 8/31 No 4.00 4.35 4.10 -9.57 -70.01% 2,734 138 0.19 -0.76 9 61 None
RUN Options Chain 8.78 Put 9.00 2/19 No 1.75 1.85 1.78 +0.03 +1.72% 6,500 332 0.73 -0.40 10 45 None
ANGI Options Chain 4.67 Call 7.50 11/20 No 0.20 0.25 0.20 -0.05 -20.00% 4,009 205 0.86 0.22 10 36 None
TSLA Options Chain 348.75 Put 355.00 9/02 No 8.60 9.30 8.90 +2.10 +30.89% 10,880 559 0.32 -0.67 8 58 None
MSFT Options Chain 505.06 Call 515.00 9/02 No 4.25 4.75 4.52 +1.91 +73.18% 4,354 226 0.21 0.48 14 72 None
LQDA Options Chain 69.94 Put 58.00 9/04 No 1.00 1.40 1.30 +0.33 +34.03% 1,984 103 1.37 -0.18 10 50 None
TSLA Options Chain 348.75 Put 357.50 8/31 No 8.95 9.70 9.15 +2.67 +41.21% 7,714 401 0.22 -0.87 8 58 None
AMZN Options Chain 256.31 Call 285.00 10/02 No 3.35 3.60 3.50 +1.87 +114.73% 7,890 419 0.29 0.25 9 61 None
SHOP Options Chain 154.20 Put 145.00 9/04 No 0.58 0.98 0.79 -0.18 -18.56% 4,172 223 0.40 -0.18 12 57 None
GPRE Options Chain 14.04 Call 15.00 9/18 No 0.65 0.70 0.70 +0.35 +100.00% 7,292 391 0.57 0.47 8 36 None
KLAC Options Chain 182.59 Call 185.00 9/04 No 1.10 1.80 1.70 -2.80 -62.23% 2,387 128 0.49 0.22 11 60 None
IREN Options Chain 40.53 Call 47.00 9/25 No 0.40 0.66 0.40 -1.84 -82.15% 2,524 136 0.83 0.15 10 44 None
TSLA Options Chain 348.75 Call 345.00 8/31 No 5.25 5.55 5.25 -5.91 -52.96% 16,409 891 0.27 0.67 8 58 None
MRVL Options Chain 241.45 Put 140.00 9/11 No 0.01 0.06 0.02 -0.02 -50.00% 5,022 276 0.84 0.00 12 62 None
TSLA Options Chain 348.75 Put 360.00 8/31 No 10.95 12.10 11.10 +3.25 +41.41% 7,789 435 0.29 -0.91 8 58 None
LOW Options Chain 206.74 Call 215.00 9/04 No 0.70 0.80 0.74 -0.11 -12.95% 1,976 111 0.27 0.16 7 57 None
AMZN Options Chain 256.31 Put 260.00 8/31 No 0.22 0.24 0.23 -4.43 -95.07% 17,906 1,012 0.21 -0.11 9 61 None
MRVL Options Chain 241.45 Call 237.50 9/04 No 1.50 1.71 1.65 -16.10 -90.71% 3,396 192 0.64 0.16 12 62 None
TSLA Options Chain 348.75 Put 350.00 8/31 No 3.65 3.85 3.85 +1.15 +42.60% 25,539 1,451 0.23 -0.57 8 58 None
MU Options Chain 935.39 Put 920.00 8/31 No 5.80 6.50 6.39 -5.61 -46.75% 3,834 220 0.34 -0.33 13 68 None
CVX Options Chain 199.86 Call 205.00 9/18 No 3.50 3.60 3.60 +0.55 +18.04% 3,901 225 0.25 0.41 11 69 None
SMR Options Chain 9.29 Call 12.00 10/02 No 0.19 0.27 0.27 -0.12 -30.77% 5,197 302 0.82 0.20 3 16 None
RIOT Options Chain 20.86 Put 18.50 9/04 No 0.48 0.54 0.50 +0.31 +163.16% 12,050 704 0.71 -0.37 5 44 None
MU Options Chain 935.39 Call 925.00 8/31 No 14.65 18.25 15.75 -8.75 -35.72% 3,392 199 0.34 0.60 13 68 None
PCG Options Chain 17.95 Put 15.00 10/16 No 0.30 0.40 0.36 +0.21 +140.00% 11,096 651 0.42 -0.23 9 52 None
CBRS Options Chain 186.67 Call 180.00 9/04 No 5.90 6.50 6.10 -5.90 -49.17% 4,851 286 0.68 0.49 10 38 None
GOOGL Options Chain 340.65 Put 342.50 9/02 No 1.69 2.10 1.90 -3.16 -62.46% 1,709 101 0.23 -0.31 11 65 None
PCG Options Chain 17.95 Call 17.50 9/04 No 0.38 0.40 0.37 -0.52 -58.43% 10,051 595 0.79 0.31 9 52 None
AAPL Options Chain 314.94 Put 317.50 9/04 No 2.68 2.89 2.80 -2.93 -51.14% 4,502 271 0.22 -0.40 9 65 None
NVDA Options Chain 227.98 Put 207.50 9/04 No 0.81 0.85 0.83 +0.44 +112.83% 26,257 1,597 0.35 -0.15 13 58 None
TSLA Options Chain 348.75 Put 355.00 8/31 No 7.10 7.45 7.10 +2.25 +46.40% 14,189 864 0.24 -0.79 8 58 None
AAPL Options Chain 314.94 Call 327.50 8/31 No 0.11 0.14 0.13 -0.02 -13.34% 5,805 358 0.17 0.06 9 65 None
NVDA Options Chain 227.98 Call 390.00 8/31 No 0.00 0.01 0.01 0.00 0.00% 84,166 5,308 2.02 0.00 13 58 None
CHWY Options Chain 22.80 Call 26.00 9/18 Yes 0.55 0.68 0.62 +0.07 +12.73% 1,926 122 0.67 0.28 13 44 None
NVDA Options Chain 227.98 Call 217.50 8/31 No 2.00 2.04 2.02 -9.23 -82.05% 27,700 1,759 0.25 0.52 13 58 None
MSFT Options Chain 505.06 Call 570.00 9/25 No 0.96 1.16 1.16 +0.34 +41.47% 5,116 325 0.24 0.07 14 72 None
TSLA Options Chain 348.75 Put 305.00 8/31 No 0.03 0.06 0.05 -0.02 -28.58% 2,361 150 0.62 0.00 8 58 None
NVDA Options Chain 227.98 Put 217.50 8/31 No 1.89 1.99 1.89 +1.46 +339.54% 37,912 2,423 0.25 -0.48 13 58 None
NEM Options Chain 131.97 Put 105.00 10/16 No 0.69 1.06 0.80 +0.28 +53.85% 10,025 641 0.43 -0.09 18 73 None
AMZN Options Chain 256.31 Call 272.50 8/31 No 0.28 0.31 0.30 +0.24 +400.00% 5,172 336 0.21 0.12 9 61 None
NVDA Options Chain 227.98 Call 227.50 8/31 No 0.08 0.10 0.09 -3.09 -97.17% 61,692 4,043 0.28 0.04 13 58 None
TSLA Options Chain 348.75 Put 255.00 9/02 No 0.01 0.10 0.08 +0.01 +14.29% 1,785 117 1.00 0.00 8 58 None
RDW Options Chain 10.87 Call 15.00 10/02 No 0.15 0.25 0.20 -0.11 -35.49% 5,035 331 0.88 0.14 7 36 None
TSLA Options Chain 348.75 Call 357.50 8/31 No 0.60 0.64 0.62 -2.98 -82.78% 16,451 1,096 0.26 0.13 8 58 None
BMNR Options Chain 26.01 Put 13.50 9/04 No 0.00 0.01 0.01 0.00 0.00% 2,404 161 1.69 0.00 11 32 None
MSTR Options Chain 137.40 Call 134.00 9/04 No 2.34 2.53 2.40 -5.80 -70.74% 4,802 324 0.70 0.32 4 53 None
PATH Options Chain 18.33 Put 17.00 9/04 Yes 0.65 0.75 0.84 +0.16 +23.53% 1,671 113 1.22 -0.32 13 41 None
NVDA Options Chain 227.98 Call 285.00 9/04 No 0.00 0.02 0.01 -0.01 -50.00% 4,104 278 0.66 0.00 13 58 None
AMZN Options Chain 256.31 Call 252.50 8/31 No 13.70 14.40 12.88 +7.98 +162.86% 3,941 267 0.40 0.99 9 61 None
MSFT Options Chain 505.06 Put 510.00 8/31 No 1.25 1.65 1.49 -5.91 -79.87% 5,950 406 0.16 -0.30 14 72 None
RIOT Options Chain 20.86 Call 19.00 9/04 No 0.73 0.77 0.75 -1.64 -68.62% 3,391 234 0.69 0.52 5 44 None
TSLA Options Chain 348.75 Call 510.00 9/11 No 0.04 0.10 0.08 -0.01 -11.12% 2,023 140 0.72 0.00 8 58 None
META Options Chain 571.10 Call 577.50 9/02 No 8.30 8.75 8.72 +1.47 +20.28% 2,756 191 0.30 0.52 14 74 None
MRVL Options Chain 241.45 Call 230.00 9/04 No 2.68 3.00 2.70 -18.83 -87.46% 9,625 668 0.62 0.26 12 62 None
AAPL Options Chain 314.94 Call 317.50 9/02 No 4.10 4.55 4.40 +1.98 +81.82% 6,739 472 0.21 0.61 9 65 None
CRM Options Chain 251.65 Put 260.00 9/18 No 10.65 11.75 11.30 -3.20 -22.07% 2,403 170 0.38 -0.54 15 71 None
PYPL Options Chain 53.66 Call 54.00 9/04 No 0.83 0.91 0.86 -6.96 -89.01% 3,103 223 0.35 0.46 10 51 None
CRM Options Chain 251.65 Put 260.00 9/04 No 7.10 8.00 7.64 -3.26 -29.91% 2,212 159 0.40 -0.58 15 71 None
S Options Chain 21.54 Call 24.00 9/04 Yes 0.10 0.15 0.15 -1.10 -88.00% 4,846 350 0.67 0.12 7 43 None
TSLA Options Chain 348.75 Call 350.00 8/31 No 2.53 2.60 2.55 -5.05 -66.45% 36,836 2,677 0.26 0.43 8 58 None
BP Options Chain 42.07 Call 45.00 11/20 No 1.33 1.41 1.38 -0.23 -14.29% 7,288 531 0.31 0.35 12 58 None
PLTR Options Chain 184.88 Put 190.00 9/04 No 6.35 6.60 6.50 -0.95 -12.76% 1,781 130 0.42 -0.62 11 52 None
MSFT Options Chain 505.06 Put 502.50 9/04 No 2.30 2.58 2.44 -3.58 -59.47% 1,691 124 0.24 -0.23 14 72 None
DLO Options Chain 15.14 Call 16.00 10/16 No 0.45 0.60 0.50 -0.15 -23.08% 2,041 151 0.39 0.38 15 50 None
NOW Options Chain 138.43 Call 146.00 9/04 No 3.45 3.65 3.65 +1.81 +98.37% 1,418 105 0.52 0.46 9 54 None
MSFT Options Chain 505.06 Put 520.00 9/18 No 14.00 14.75 14.55 -6.15 -29.71% 3,909 291 0.24 -0.56 14 72 None
META Options Chain 571.10 Put 580.00 8/31 No 5.60 6.30 5.70 -7.88 -58.03% 1,936 145 0.24 -0.55 14 74 None
TSLA Options Chain 348.75 Call 362.50 8/31 No 0.20 0.21 0.21 -1.84 -89.76% 10,984 829 0.27 0.06 8 58 None
DOCU Options Chain 63.68 Call 70.00 9/04 Yes 1.17 1.56 1.51 -0.06 -3.83% 1,787 135 0.95 0.28 7 51 None
BABA Options Chain 115.90 Put 118.00 9/04 No 1.80 2.10 2.06 -1.99 -49.14% 3,463 263 0.37 -0.43 12 26 None
RIOT Options Chain 20.86 Put 19.50 9/04 No 0.97 1.11 1.05 +0.60 +133.34% 9,266 706 0.72 -0.58 5 44 None
CCI Options Chain 75.03 Call 75.00 9/18 No 2.25 2.85 2.60 +0.75 +40.55% 2,007 153 0.32 0.57 8 54 None
NVDA Options Chain 227.98 Call 220.00 8/31 No 0.98 1.02 1.01 -7.89 -88.66% 92,918 7,133 0.25 0.32 13 58 None
PLTR Options Chain 184.88 Put 80.00 9/04 No 0.00 0.01 0.01 0.00 0.00% 3,000 232 2.01 0.00 11 52 None
SMCI Options Chain 38.16 Call 46.00 10/02 No 0.68 1.01 0.88 -0.32 -26.67% 1,342 104 0.71 0.21 19 57 None
TSLA Options Chain 348.75 Put 260.00 9/02 No 0.03 0.08 0.01 -0.04 -80.00% 1,713 133 0.96 0.00 8 58 None
MU Options Chain 935.39 Call 935.00 8/31 No 9.80 10.50 10.35 -7.65 -42.50% 3,856 300 0.33 0.46 13 68 None
PCG Options Chain 17.95 Put 16.00 9/04 No 0.26 0.37 0.35 +0.28 +400.00% 14,211 1,116 0.63 -0.31 9 52 None
NVDA Options Chain 227.98 Put 190.00 10/09 No 1.61 1.73 1.66 +0.50 +43.11% 1,556 123 0.37 -0.14 13 58 None
CRCL Options Chain 95.00 Call 94.00 9/04 No 1.18 1.34 1.18 -3.52 -74.90% 1,555 123 0.74 0.25 3 21 None
APH Options Chain 160.63 Put 135.00 10/16 No 1.65 2.15 1.90 +0.19 +11.12% 3,692 293 0.44 -0.13 9 59 None
IREN Options Chain 40.53 Put 32.00 9/04 No 0.29 0.32 0.30 +0.03 +11.12% 7,474 597 0.76 -0.15 10 44 None
DKNG Options Chain 24.22 Call 26.00 9/18 No 0.90 1.11 1.02 +0.54 +112.50% 1,964 157 0.53 0.45 6 44 None
BB Options Chain 8.65 Put 8.00 9/25 Yes 0.51 0.60 0.66 +0.19 +40.43% 1,577 127 0.76 -0.39 14 39 None
MSFT Options Chain 505.06 Call 520.00 8/31 No 0.79 0.95 0.85 +0.26 +44.07% 11,765 951 0.15 0.20 14 72 None
GOOGL Options Chain 340.65 Put 342.50 8/31 No 0.68 0.82 0.81 -3.18 -79.70% 2,115 171 0.18 -0.22 11 65 None
QCOM Options Chain 164.19 Call 170.00 9/11 No 2.15 2.38 2.27 -0.70 -23.57% 5,602 455 0.37 0.31 12 71 None
AMZN Options Chain 256.31 Call 265.00 9/02 No 3.85 4.05 4.02 +3.21 +396.30% 9,471 770 0.26 0.58 9 61 None
INTC Options Chain 92.09 Put 83.00 9/11 No 1.02 1.18 1.08 -0.02 -1.82% 5,210 424 0.51 -0.21 6 54 None
KLAC Options Chain 182.59 Call 190.00 9/04 No 0.70 1.20 0.93 -2.33 -71.48% 2,547 210 0.54 0.13 11 60 None
META Options Chain 571.10 Call 575.00 8/31 No 6.35 6.90 6.45 +0.85 +15.18% 6,438 531 0.23 0.61 14 74 None
CRCL Options Chain 95.00 Call 89.00 9/04 No 2.57 2.78 2.62 -6.08 -69.89% 1,569 130 0.71 0.44 3 21 None
AAPL Options Chain 314.94 Call 290.00 9/04 No 29.35 31.35 29.94 +5.24 +21.22% 1,520 126 0.56 1.00 9 65 None
M Options Chain 22.51 Call 22.00 9/04 No 0.41 0.52 0.48 -0.30 -38.47% 1,336 112 0.36 0.53 11 51 None
ASST Options Chain 23.47 Call 26.00 9/04 No 0.08 0.25 0.23 -0.32 -58.19% 2,578 219 0.98 0.12 8 29 None
MRVL Options Chain 241.45 Call 200.00 9/04 No 17.50 19.90 18.00 -25.35 -58.48% 2,025 174 0.65 0.85 12 62 None
TSLA Options Chain 348.75 Put 200.00 9/04 No 0.01 0.04 0.02 0.00 0.00% 6,849 594 1.36 0.00 8 58 None
SNDK Options Chain 1,464.42 Put 1,270.00 9/04 No 2.55 2.90 2.76 -2.42 -46.72% 1,405 122 0.69 -0.05 3 22 None
MU Options Chain 935.39 Put 925.00 8/31 No 7.50 8.60 7.98 -6.47 -44.78% 1,956 170 0.33 -0.40 13 68 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
NVDA Options Chain 227.98 Put 222.50 8/31 No 4.25 5.55 5.15 +3.99 +343.97% 22,525 1,980 0.25 -0.82 13 58 None
SOFI Options Chain 19.16 Put 18.50 10/02 No 1.21 1.50 1.28 +0.41 +47.13% 2,161 190 0.56 -0.49 10 50 None
APLD Options Chain 27.23 Call 26.00 9/04 No 0.69 0.84 0.70 -1.60 -69.57% 1,603 141 0.68 0.42 3 19 None
CIFR Options Chain 16.77 Put 16.00 9/04 No 1.19 1.30 1.25 +0.67 +115.52% 14,208 1,252 0.88 -0.64 5 39 None
HOOD Options Chain 109.76 Put 79.00 9/04 No 0.00 0.07 0.03 -0.01 -25.00% 6,485 572 0.95 0.00 11 54 None
IREN Options Chain 40.53 Call 35.00 11/20 No 6.00 6.45 6.20 -3.98 -39.10% 4,310 383 0.87 0.60 10 44 None
MU Options Chain 935.39 Put 930.00 8/31 No 9.50 10.05 10.13 -6.01 -37.24% 4,158 370 0.33 -0.47 13 68 None
NVDA Options Chain 227.98 Call 222.50 9/02 No 1.38 1.43 1.40 -6.35 -81.94% 13,637 1,217 0.32 0.29 13 58 None
TSLA Options Chain 348.75 Put 235.00 9/04 No 0.01 0.05 0.03 -0.02 -40.00% 1,294 117 1.00 0.00 8 58 None
IREN Options Chain 40.53 Call 35.00 9/04 No 1.70 1.75 1.86 -4.44 -70.48% 3,775 343 0.77 0.58 10 44 None
IREN Options Chain 40.53 Put 35.50 9/04 No 1.42 1.62 1.62 +0.77 +90.59% 1,965 179 0.78 -0.48 10 44 None
MU Options Chain 935.39 Call 950.00 8/31 No 4.75 5.00 4.85 -6.95 -58.90% 12,534 1,142 0.33 0.27 13 68 None
SNDK Options Chain 1,464.42 Put 800.00 9/04 No 0.00 0.05 0.03 -0.02 -40.00% 2,929 267 1.43 0.00 3 22 None
AGI Options Chain 37.89 Put 32.00 9/18 No 0.15 0.40 0.25 +0.02 +8.70% 3,507 320 0.51 -0.11 18 65 None
MDT Options Chain 89.97 Call 93.00 9/04 Yes 1.47 1.87 1.64 +0.34 +26.16% 2,191 200 0.48 0.40 12 65 None
ONDS Options Chain 8.75 Put 7.00 9/04 No 0.01 0.03 0.02 +0.01 +100.00% 4,184 383 0.59 -0.07 9 38 None
NBIS Options Chain 214.30 Call 215.00 9/25 No 15.25 16.60 16.10 -6.20 -27.81% 1,328 122 0.77 0.50 3 22 None
AMZN Options Chain 256.31 Call 265.00 8/31 No 2.63 2.80 2.70 +2.40 +800.00% 27,307 2,513 0.20 0.62 9 61 None
NVDA Options Chain 227.98 Put 220.00 8/31 No 3.35 3.55 3.40 +2.69 +378.88% 57,764 5,363 0.25 -0.68 13 58 None
TSLA Options Chain 348.75 Call 355.00 8/31 No 1.01 1.06 1.06 -3.64 -77.45% 26,975 2,521 0.26 0.21 8 58 None
SPCX Options Chain 141.50 Put 95.00 9/11 No 0.05 0.07 0.06 -0.02 -25.00% 6,516 610 0.86 0.00 5 35 None
AMZN Options Chain 256.31 Put 267.50 8/31 No 2.25 2.54 2.40 -9.00 -78.95% 6,412 606 0.19 -0.59 9 61 None
KEEL Options Chain 3.51 Call 4.00 10/02 No 0.16 0.21 0.18 -0.32 -64.00% 5,131 486 1.03 0.31 5 34 None
BILI Options Chain 16.73 Put 16.00 1/15 No 1.28 1.63 1.53 -0.21 -12.07% 4,033 383 0.46 -0.37 20 5
Growth Stock List
RBLX Options Chain 38.53 Call 41.00 9/04 No 0.30 0.51 0.35 -0.06 -14.64% 1,163 111 0.59 0.20 4 45 None
GOOGL Options Chain 340.65 Call 352.50 8/31 No 0.43 0.49 0.47 +0.18 +62.07% 3,709 355 0.18 0.16 11 65 None
FNGR Options Chain 0.17 Call 1.00 9/18 No 0.00 0.05 0.04 0.00 0.00% 12,425 1,194 4.15 0.08 10 24 None
OKLO Options Chain 42.33 Call 55.00 10/02 No 0.54 0.86 0.58 -0.49 -45.80% 1,267 122 0.85 0.14 3 20 None
MU Options Chain 935.39 Call 940.00 8/31 No 7.90 9.00 8.20 -7.80 -48.75% 5,324 515 0.33 0.39 13 68 None
MSFT Options Chain 505.06 Call 512.50 8/31 No 3.35 3.70 3.70 +1.90 +105.56% 4,905 475 0.15 0.57 14 72 None
TSLA Options Chain 348.75 Call 360.00 8/31 No 0.34 0.37 0.35 -2.37 -87.14% 27,543 2,678 0.27 0.09 8 58 None
MU Options Chain 935.39 Call 975.00 8/31 No 1.18 1.34 1.24 -3.91 -75.93% 2,441 239 0.36 0.09 13 68 None
AAPL Options Chain 314.94 Call 322.50 8/31 No 0.55 0.69 0.69 +0.24 +53.34% 25,298 2,478 0.15 0.26 9 65 None
MSTR Options Chain 137.40 Put 123.00 9/04 No 2.73 2.85 2.68 +1.43 +114.40% 1,609 158 0.67 -0.33 4 53 None
SPCX Options Chain 141.50 Put 142.00 9/04 No 3.80 3.95 3.95 -0.65 -14.13% 2,346 231 0.47 -0.51 5 35 None
NVDA Options Chain 227.98 Call 222.50 8/31 No 0.42 0.45 0.43 -6.30 -93.62% 55,968 5,528 0.25 0.18 13 58 None
MU Options Chain 935.39 Call 930.00 8/31 No 12.15 13.00 12.80 -7.90 -38.17% 7,121 705 0.34 0.53 13 68 None
KLAC Options Chain 182.59 Call 222.00 11/20 No 6.50 7.60 6.50 -2.80 -30.11% 1,262 125 0.61 0.25 11 60 None
CRWD Options Chain 227.70 Call 217.50 9/04 No 7.15 7.35 7.28 -6.60 -47.55% 1,948 193 0.56 0.54 8 50 None
IREN Options Chain 40.53 Call 37.00 9/04 No 0.87 1.03 0.88 -3.92 -81.67% 4,270 424 0.76 0.37 10 44 None
PLTR Options Chain 184.88 Put 75.00 9/04 No 0.00 0.01 0.01 0.00 0.00% 1,700 170 2.15 0.00 11 52 None
GOOGL Options Chain 340.65 Call 380.00 8/31 No 0.00 0.01 0.01 -0.04 -80.00% 1,507 153 0.38 0.00 11 65 None
MARA Options Chain 11.87 Call 11.50 9/04 No 0.19 0.20 0.20 -0.62 -75.61% 17,457 1,783 0.80 0.28 3 40 None
MTCH Options Chain 41.22 Call 50.00 12/18 No 0.65 1.10 0.77 -0.43 -35.84% 1,006 103 0.36 0.19 12 61 None
AAPL Options Chain 314.94 Call 322.50 9/02 No 1.74 1.90 1.87 +0.81 +76.42% 3,465 355 0.20 0.36 9 65 None
AMD Options Chain 474.29 Call 505.00 9/04 No 1.54 1.83 2.01 -3.34 -62.43% 2,423 249 0.47 0.12 11 61 None
MSFT Options Chain 505.06 Call 530.00 8/31 No 0.07 0.30 0.10 -0.02 -16.67% 1,292 134 0.18 0.03 14 72 None
LRCX Options Chain 318.58 Call 325.00 9/04 No 1.88 2.38 2.20 -5.73 -72.26% 1,296 135 0.55 0.18 13 58 None
META Options Chain 571.10 Call 592.50 8/31 No 0.89 0.99 0.92 -0.54 -36.99% 1,526 160 0.25 0.15 14 74 None
BTDR Options Chain 11.33 Call 10.50 9/04 No 0.40 0.55 0.45 -0.80 -64.00% 1,669 175 0.98 0.47 8 28 None
TSLA Options Chain 348.75 Call 365.00 8/31 No 0.12 0.13 0.12 -1.36 -91.90% 17,994 1,887 0.28 0.04 8 58 None
INTC Options Chain 92.09 Call 90.00 8/31 No 0.80 0.85 0.82 -2.28 -73.55% 12,528 1,317 0.33 0.42 6 54 None
SKHY Options Chain 160.67 Put 157.50 9/18 No 7.00 7.70 7.50 -1.21 -13.90% 7,739 817 0.60 -0.41 3 22 None
TSLA Options Chain 348.75 Call 352.50 9/02 No 3.75 3.85 3.84 -4.11 -51.70% 4,061 429 0.34 0.39 8 58 None
VST Options Chain 137.09 Call 155.00 9/04 No 0.09 0.15 0.09 -0.12 -57.15% 2,225 236 0.47 0.01 8 54 None
PLTR Options Chain 184.88 Put 187.50 9/04 No 4.90 5.15 5.04 -0.87 -14.73% 3,262 346 0.43 -0.53 11 52 None
BRZE Options Chain 34.09 Call 35.00 9/18 Yes 2.35 2.90 2.75 +0.32 +13.17% 2,531 269 0.85 0.52 8 48 None
CIFR Options Chain 16.77 Put 15.00 9/04 No 0.45 0.65 0.63 +0.37 +142.31% 12,851 1,367 0.87 -0.44 5 39 None
CSCO Options Chain 112.09 Call 112.00 9/18 No 1.98 2.14 2.06 -1.20 -36.81% 1,027 110 0.27 0.41 11 63 None
AMZN Options Chain 256.31 Put 262.50 9/02 No 1.43 1.62 1.57 -5.48 -77.73% 1,389 149 0.25 -0.31 9 61 None
TXN Options Chain 258.64 Call 395.00 9/18 No 0.01 0.03 0.02 0.00 0.00% 992 107 0.59 0.00 13 68 None
COIN Options Chain 191.22 Put 172.50 10/02 No 8.85 11.55 11.15 +3.64 +48.47% 1,890 204 0.61 -0.39 7 55 None
BBWI Options Chain 18.54 Call 19.00 9/18 No 0.95 1.30 1.20 +0.50 +71.43% 2,024 219 0.53 0.58 11 41 None
PCG Options Chain 17.95 Call 18.00 9/04 No 0.18 0.28 0.23 -0.40 -63.50% 22,208 2,403 0.75 0.22 9 52 None
TSLA Options Chain 348.75 Put 325.00 8/31 No 0.06 0.07 0.07 -0.05 -41.67% 3,770 408 0.37 -0.01 8 58 None
PURR Options Chain 13.20 Put 11.00 9/04 No 0.35 0.40 0.40 +0.30 +300.00% 2,069 224 1.12 -0.28 3 17 None
NKE Options Chain 38.44 Call 41.50 9/18 No 0.40 0.44 0.42 +0.19 +82.61% 2,673 292 0.32 0.25 14 59 None
AMD Options Chain 474.29 Put 450.00 8/31 No 0.72 0.78 0.72 -0.65 -47.45% 2,618 286 0.32 -0.11 11 61 None
NXT Options Chain 89.20 Put 70.00 1/15 No 5.10 6.50 6.00 -0.70 -10.45% 1,151 126 0.66 -0.24 3 20 None
HOOD Options Chain 109.76 Call 114.00 9/04 No 0.55 0.60 0.55 -1.82 -76.80% 7,612 837 0.57 0.14 11 54 None
RIOT Options Chain 20.86 Put 21.00 9/04 No 2.11 2.52 2.31 +0.97 +72.39% 5,110 562 1.18 -0.83 5 44 None
AVGO Options Chain 370.92 Put 367.50 8/31 No 2.47 2.81 2.71 -1.99 -42.34% 1,126 124 0.23 -0.44 10 62 None
NVDA Options Chain 227.98 Call 257.50 8/31 No 0.00 0.01 0.01 -0.02 -66.67% 1,428 158 0.66 0.00 13 58 None
META Options Chain 571.10 Call 582.50 8/31 No 2.77 3.25 3.05 -0.04 -1.30% 3,388 376 0.24 0.37 14 74 None
KHC Options Chain 25.13 Call 24.50 9/18 No 1.22 1.29 1.24 +0.56 +82.36% 1,404 157 0.25 0.80 7 57 None
MRVL Options Chain 241.45 Call 297.50 9/04 No 0.00 0.06 0.04 -2.33 -98.32% 1,105 125 0.89 0.00 12 62 None
AMD Options Chain 474.29 Call 470.00 8/31 No 3.15 3.55 3.40 -9.35 -73.34% 2,456 278 0.31 0.38 11 61 None
NVDA Options Chain 227.98 Put 207.50 9/09 No 1.30 1.40 1.35 +0.70 +107.70% 1,537 174 0.31 -0.19 13 58 None
DOW Options Chain 30.33 Call 15.00 1/15 Yes 15.30 16.10 15.55 +2.89 +22.83% 1,210 137 1.04 1.00 8 56 None
META Options Chain 571.10 Call 577.50 8/31 No 5.05 5.25 5.16 +0.56 +12.18% 6,464 734 0.23 0.53 14 74 None
LX Options Chain 1.16 Call 1.00 10/16 Yes 0.20 0.30 0.20 -0.03 -13.05% 3,910 445 1.18 0.79 22 10 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
ARWR Options Chain 88.59 Put 85.00 9/18 No 2.95 4.40 3.90 +1.17 +42.86% 2,044 234 0.49 -0.44 8 47 None
INTC Options Chain 92.09 Call 92.00 8/31 No 0.27 0.30 0.26 -1.64 -86.32% 10,525 1,211 0.35 0.18 6 54 None
AMZN Options Chain 256.31 Call 272.50 9/11 No 3.15 3.35 3.25 +2.17 +200.93% 2,000 231 0.27 0.35 9 61 None
MSFT Options Chain 505.06 Put 502.50 8/31 No 0.09 0.36 0.33 -2.92 -89.85% 907 105 0.18 -0.09 14 72 None
NVDA Options Chain 227.98 Put 170.00 8/31 No 0.03 0.05 0.03 +0.01 +50.00% 3,407 396 1.07 0.00 13 58 None
CRWV Options Chain 85.89 Call 86.00 9/04 No 2.20 2.31 2.28 -1.87 -45.06% 1,329 155 0.65 0.43 3 21 None
BTDR Options Chain 11.33 Call 11.00 9/25 No 0.60 0.95 0.75 -0.75 -50.00% 1,003 117 0.93 0.45 8 28 None
IREN Options Chain 40.53 Put 34.50 9/04 No 0.96 1.08 0.96 +0.30 +45.46% 1,601 187 0.76 -0.37 10 44 None
INTC Options Chain 92.09 Put 90.00 9/02 No 2.13 2.27 2.23 +0.65 +41.14% 2,473 289 0.45 -0.53 6 54 None
MSTR Options Chain 137.40 Call 139.00 9/04 No 1.35 1.51 1.50 -4.00 -72.73% 5,786 678 0.72 0.21 4 53 None
EIX Options Chain 73.68 Put 60.00 9/18 No 0.10 0.60 0.47 +0.31 +193.75% 4,943 581 0.48 -0.09 10 63 None
TSLA Options Chain 348.75 Call 347.50 9/02 No 5.90 6.15 5.95 -4.99 -45.62% 2,057 242 0.34 0.54 8 58 None
CBRS Options Chain 186.67 Call 185.00 9/04 No 3.90 4.40 4.15 -5.85 -58.50% 1,920 226 0.67 0.38 10 38 None
BMNR Options Chain 26.01 Call 31.00 9/04 No 0.04 0.11 0.05 -0.14 -73.69% 2,916 345 1.28 0.01 11 32 None
AVGO Options Chain 370.92 Call 377.50 8/31 No 0.58 0.75 0.60 -2.51 -80.71% 1,724 205 0.25 0.14 10 62 None
TSLA Options Chain 348.75 Put 357.50 9/04 No 11.50 12.85 12.35 +2.65 +27.32% 2,464 294 0.35 -0.69 8 58 None
CRM Options Chain 251.65 Put 260.00 9/11 No 8.90 9.75 9.05 -3.15 -25.82% 955 114 0.37 -0.56 15 71 None
ASST Options Chain 23.47 Call 26.50 10/09 No 1.13 1.97 1.91 -0.64 -25.10% 2,555 305 1.02 0.35 8 29 None
MSFT Options Chain 505.06 Call 545.00 10/16 No 7.75 8.50 8.25 +1.50 +22.23% 17,459 2,091 0.24 0.29 14 72 None
NVTS Options Chain 12.51 Call 15.00 9/25 No 0.16 0.22 0.14 -0.36 -72.00% 3,848 461 0.83 0.15 7 36 None
PYPL Options Chain 53.66 Put 50.00 9/04 No 0.08 0.12 0.10 +0.08 +400.00% 2,367 284 0.36 -0.08 10 51 None
MDB Options Chain 440.58 Call 490.00 9/04 Yes 18.90 22.80 20.05 +2.49 +14.18% 1,608 193 1.49 0.36 5 57 None
AMD Options Chain 474.29 Call 477.50 9/04 No 6.75 7.25 7.05 -7.65 -52.05% 1,632 196 0.45 0.36 11 61 None
SKHY Options Chain 160.67 Call 185.00 9/18 No 2.30 2.85 2.60 -0.45 -14.76% 7,901 949 0.63 0.20 3 22 None
RKLB Options Chain 67.64 Call 72.00 9/04 No 0.28 0.33 0.32 -0.72 -69.24% 4,871 589 0.65 0.12 7 45 None
MU Options Chain 935.39 Put 905.00 8/31 No 2.62 2.81 2.85 -4.35 -60.42% 1,017 123 0.35 -0.18 13 68 None
IREN Options Chain 40.53 Put 31.00 11/20 No 3.20 3.50 3.32 +0.77 +30.20% 3,759 455 0.86 -0.29 10 44 None
AMZN Options Chain 256.31 Call 272.50 9/04 No 1.77 1.83 1.80 +1.36 +309.10% 6,781 821 0.27 0.29 9 61 None
MARA Options Chain 11.87 Call 11.00 9/04 No 0.33 0.34 0.33 -0.78 -70.27% 30,031 3,636 0.77 0.43 3 40 None
AMZN Options Chain 256.31 Call 270.00 8/31 No 0.63 0.72 0.64 +0.53 +481.82% 17,851 2,170 0.20 0.24 9 61 None
RIOT Options Chain 20.86 Put 17.50 9/04 No 0.19 0.22 0.22 +0.13 +144.45% 1,142 139 0.72 -0.19 5 44 None
NVDA Options Chain 227.98 Call 225.00 8/31 No 0.18 0.20 0.18 -4.52 -96.17% 121,364 14,814 0.26 0.09 13 58 None
AMZN Options Chain 256.31 Call 260.00 9/02 No 7.25 7.50 7.60 +5.70 +300.00% 5,172 633 0.26 0.79 9 61 None
TSLA Options Chain 348.75 Call 367.50 8/31 No 0.07 0.08 0.09 -1.00 -91.75% 4,121 505 0.29 0.02 8 58 None
NVDA Options Chain 227.98 Call 217.50 9/02 No 3.25 3.35 3.30 -8.05 -70.93% 7,241 889 0.32 0.52 13 58 None
NOW Options Chain 138.43 Call 144.00 9/04 No 4.40 4.80 4.53 +2.17 +91.95% 977 120 0.53 0.54 9 54 None
CRM Options Chain 251.65 Call 257.50 9/04 No 4.65 5.35 5.00 +0.50 +11.12% 1,090 134 0.38 0.49 15 71 None
AMZN Options Chain 256.31 Call 262.50 8/31 No 4.35 4.70 4.67 +4.08 +691.53% 10,621 1,306 0.21 0.79 9 61 None
MU Options Chain 935.39 Call 945.00 8/31 No 6.00 7.50 6.25 -8.10 -56.45% 2,081 256 0.33 0.33 13 68 None
NKE Options Chain 38.44 Put 39.50 9/18 No 1.20 1.31 1.30 -0.71 -35.33% 1,759 217 0.29 -0.51 14 59 None
META Options Chain 571.10 Call 595.00 8/31 No 0.65 0.75 0.70 -0.40 -36.37% 4,353 539 0.26 0.12 14 74 None
LQDA Options Chain 69.94 Call 75.00 9/04 No 1.40 2.05 1.87 -1.19 -38.89% 1,275 158 1.16 0.29 10 50 None
NIO Options Chain 4.36 Put 3.50 9/18 Yes 0.01 0.03 0.02 -0.01 -33.34% 991 123 0.65 -0.04 9 -11 None
UNP Options Chain 307.41 Call 240.00 9/18 No 65.70 69.10 67.30 +0.55 +0.83% 1,200 149 0.75 1.00 10 72 None
MU Options Chain 935.39 Put 900.00 8/31 No 1.96 2.16 2.05 -4.00 -66.12% 4,639 577 0.36 -0.14 13 68 None
SHOP Options Chain 154.20 Call 157.50 9/04 No 1.57 1.86 1.66 -0.61 -26.88% 2,458 306 0.42 0.31 12 57 None
PDD Options Chain 84.69 Put 65.00 12/18 No 0.53 0.85 0.80 -0.05 -5.89% 15,581 1,941 0.39 -0.08 12 56 None
AAPL Options Chain 314.94 Put 307.50 9/02 No 0.27 0.32 0.28 -0.79 -73.84% 2,872 359 0.23 -0.08 9 65 None
INTC Options Chain 92.09 Call 96.00 9/02 No 0.26 0.32 0.29 -0.94 -76.43% 1,765 221 0.50 0.11 6 54 None
NVDA Options Chain 227.98 Call 227.50 9/02 No 0.53 0.57 0.56 -3.88 -87.39% 16,530 2,080 0.33 0.14 13 58 None
PURR Options Chain 13.20 Put 12.00 9/04 No 0.85 0.95 0.93 +0.48 +106.67% 1,334 168 1.20 -0.51 3 17 None
TSLA Options Chain 348.75 Call 355.00 9/02 No 2.90 2.97 2.90 -3.80 -56.72% 6,274 793 0.34 0.33 8 58 None
TSLA Options Chain 348.75 Call 357.50 9/02 No 2.22 2.29 2.25 -3.20 -58.72% 2,239 283 0.34 0.27 8 58 None
CDE Options Chain 22.18 Put 21.00 9/18 No 1.10 1.40 1.12 +0.32 +40.00% 1,058 134 0.62 -0.45 13 56 None
IONQ Options Chain 42.04 Put 31.00 9/04 No 0.00 0.04 0.01 -0.04 -80.00% 963 122 0.86 0.00 7 44 None
SNDK Options Chain 1,464.42 Call 900.00 9/18 No 578.50 595.50 600.90 -288.95 -32.48% 2,050 260 1.32 1.00 3 22 None
CAT Options Chain 817.00 Put 750.00 9/04 No 1.45 1.60 1.52 +0.39 +34.52% 2,451 311 0.35 -0.07 8 61 None
META Options Chain 571.10 Put 572.50 8/31 No 2.43 2.79 2.62 -5.58 -68.05% 1,045 133 0.24 -0.31 14 74 None
COHR Options Chain 291.04 Put 255.00 9/04 No 1.80 2.50 2.15 +0.57 +36.08% 1,092 139 0.66 -0.16 3 22 None
MRVL Options Chain 241.45 Call 225.00 9/04 No 3.80 4.10 4.00 -20.47 -83.66% 4,034 516 0.60 0.35 12 62 None
MSFT Options Chain 505.06 Call 532.50 9/04 No 1.12 1.44 1.19 +0.40 +50.64% 984 126 0.23 0.16 14 72 None
WULF Options Chain 15.35 Call 15.00 9/04 No 0.76 1.00 0.85 -1.03 -54.79% 880 113 0.74 0.62 2 38 None
AMZN Options Chain 256.31 Put 257.50 9/02 No 0.52 0.68 0.57 -3.48 -85.93% 948 122 0.27 -0.13 9 61 None
AMD Options Chain 474.29 Put 475.00 8/31 No 10.55 11.65 10.90 +2.85 +35.41% 1,103 142 0.31 -0.75 11 61 None
TSLA Options Chain 348.75 Put 342.50 8/31 No 0.95 1.00 0.99 +0.02 +2.07% 8,139 1,048 0.25 -0.24 8 58 None
FCX Options Chain 78.42 Call 77.00 9/04 No 1.51 1.80 1.70 -1.51 -47.04% 790 102 0.46 0.46 12 63 None
MRVL Options Chain 241.45 Call 232.50 9/04 No 2.19 2.45 2.45 -17.05 -87.44% 824 107 0.62 0.22 12 62 None
MU Options Chain 935.39 Put 935.00 8/31 No 11.75 12.75 12.59 -5.85 -31.73% 2,749 357 0.34 -0.54 13 68 None
BA Options Chain 210.06 Put 207.50 9/04 No 1.76 2.04 1.84 -0.26 -12.39% 2,724 355 0.26 -0.37 8 50 None
CPNG Options Chain 16.18 Put 12.00 1/15 No 0.09 0.51 0.33 -0.05 -13.16% 1,493 195 0.48 -0.10 13 40 None
AMZN Options Chain 256.31 Call 257.50 8/31 No 8.80 9.45 9.27 +7.35 +382.82% 7,314 956 0.30 0.94 9 61 None
IREN Options Chain 40.53 Call 39.00 9/04 No 0.40 0.48 0.46 -3.24 -87.57% 1,126 148 0.79 0.21 10 44 None
PL Options Chain 21.33 Call 24.00 9/18 Yes 1.00 1.25 1.09 -0.31 -22.15% 5,683 747 1.25 0.32 2 40 None
AMD Options Chain 474.29 Call 490.00 8/31 No 0.26 0.30 0.29 -3.91 -93.10% 1,790 236 0.33 0.04 11 61 None
TSLA Options Chain 348.75 Call 380.00 9/09 No 1.02 1.12 1.08 -1.47 -57.65% 1,046 138 0.36 0.10 8 58 None
NVDA Options Chain 227.98 Put 175.00 8/31 No 0.04 0.05 0.04 +0.03 +300.00% 6,982 922 1.00 0.00 13 58 None
AFRM Options Chain 85.00 Call 85.00 9/04 No 0.36 0.49 0.41 -1.81 -81.54% 2,262 299 0.57 0.12 8 52 None
MRVL Options Chain 241.45 Put 202.50 9/04 No 1.71 2.00 1.80 -0.22 -10.90% 1,388 186 0.58 -0.18 12 62 None
NOW Options Chain 138.43 Call 160.00 9/04 No 0.43 0.51 0.49 +0.20 +68.97% 976 131 0.54 0.09 9 54 None
GOOGL Options Chain 340.65 Call 350.00 8/31 No 0.85 0.97 0.85 +0.33 +63.47% 10,346 1,404 0.17 0.28 11 65 None
AAPL Options Chain 314.94 Call 320.00 8/31 No 1.40 1.58 1.40 +0.60 +75.00% 32,256 4,387 0.15 0.47 9 65 None
AAPL Options Chain 314.94 Put 320.00 9/04 No 3.80 4.00 3.75 -3.62 -49.12% 4,500 615 0.22 -0.50 9 65 None
SLB Options Chain 55.20 Call 58.00 9/18 No 1.47 1.65 1.41 +0.47 +50.00% 979 134 0.36 0.45 8 65 None
TSLA Options Chain 348.75 Call 377.50 9/02 No 0.21 0.24 0.24 -0.80 -76.93% 1,947 267 0.38 0.03 8 58 None
LRCX Options Chain 318.58 Put 285.00 9/04 No 2.66 3.25 3.02 +1.41 +87.58% 1,264 174 0.56 -0.21 13 58 None
SMCI Options Chain 38.16 Call 41.00 9/04 No 0.31 0.34 0.33 -0.44 -57.15% 31,643 4,356 0.72 0.17 19 57 None
AMD Options Chain 474.29 Call 485.00 8/31 No 0.50 0.59 0.54 -5.06 -90.36% 1,707 235 0.33 0.09 11 61 None
MRK Options Chain 149.54 Put 130.00 11/20 Yes 2.28 2.47 2.46 +0.41 +20.00% 1,663 229 0.33 -0.18 9 57 None
CIFR Options Chain 16.77 Call 15.00 11/20 No 3.00 3.25 3.08 -1.12 -26.67% 5,415 746 1.04 0.62 5 39 None
MSFT Options Chain 505.06 Call 535.00 8/31 No 0.03 0.05 0.05 0.00 0.00% 2,138 295 0.21 0.01 14 72 None
HIMS Options Chain 31.38 Put 29.50 9/04 No 1.30 1.43 1.36 +0.84 +161.54% 1,273 176 0.62 -0.59 6 40 None
CRWV Options Chain 85.89 Put 83.00 9/04 No 2.31 2.40 2.37 +0.35 +17.33% 2,669 370 0.64 -0.42 3 21 None
ZS Options Chain 184.23 Call 205.00 9/04 Yes 4.70 5.65 5.45 -1.15 -17.43% 886 123 1.20 0.29 5 53 None
NVDA Options Chain 227.98 Call 207.50 8/31 No 9.95 10.50 10.25 -10.90 -51.54% 6,786 943 0.38 0.89 13 58 None
TSLA Options Chain 348.75 Put 345.00 8/31 No 1.58 1.64 1.61 +0.23 +16.67% 19,294 2,684 0.24 -0.33 8 58 None
META Options Chain 571.10 Call 587.50 8/31 No 1.50 1.80 1.80 -0.29 -13.88% 2,721 379 0.24 0.24 14 74 None
V Options Chain 381.60 Call 382.50 9/04 No 3.00 3.60 3.30 +0.15 +4.77% 1,298 181 0.17 0.47 10 64 None
MSFT Options Chain 505.06 Call 520.00 9/02 No 2.38 2.99 2.70 +1.20 +80.00% 3,623 507 0.21 0.32 14 72 None
MU Options Chain 935.39 Put 930.00 9/04 No 23.25 24.95 23.55 -6.60 -21.90% 1,811 254 0.49 -0.47 13 68 None
INTC Options Chain 92.09 Call 94.00 8/31 No 0.09 0.11 0.11 -0.99 -90.00% 3,576 502 0.38 0.07 6 54 None
HL Options Chain 21.43 Call 24.00 9/04 No 0.03 0.10 0.06 -0.10 -62.50% 2,136 300 0.75 0.05 12 47 None
MSTR Options Chain 137.40 Call 130.00 9/04 No 3.60 3.70 3.69 -6.83 -64.93% 16,493 2,321 0.68 0.43 4 53 None
AMZN Options Chain 256.31 Put 262.50 9/04 No 2.20 2.37 2.26 -5.57 -71.14% 5,090 722 0.27 -0.32 9 61 None
CRM Options Chain 251.65 Put 260.00 10/16 No 15.60 16.70 15.63 -3.02 -16.20% 845 120 0.39 -0.50 15 71 None
AMD Options Chain 474.29 Call 485.00 9/02 No 2.59 2.91 2.70 -5.95 -68.79% 1,233 176 0.42 0.22 11 61 None
MU Options Chain 935.39 Call 935.00 9/02 No 17.65 19.45 18.35 -8.65 -32.04% 1,359 194 0.45 0.49 13 68 None
MSFT Options Chain 505.06 Put 515.00 9/18 No 11.35 11.95 11.61 -5.67 -32.82% 969 139 0.24 -0.49 14 72 None
FNKO Options Chain 6.74 Call 7.50 9/18 No 0.30 0.40 0.35 +0.10 +40.00% 1,053 152 0.80 0.41 7 25 None
AFRM Options Chain 85.00 Call 95.00 9/04 No 0.01 0.04 0.04 -0.59 -93.66% 838 121 0.70 0.00 8 52 None
ABCL Options Chain 12.45 Put 11.00 9/18 No 0.65 0.70 0.65 +0.20 +44.45% 1,993 288 0.83 -0.37 9 40 None
NVDA Options Chain 227.98 Put 215.00 8/31 No 0.94 0.98 0.94 +0.65 +224.14% 38,827 5,615 0.26 -0.28 13 58 None
AMZN Options Chain 256.31 Call 267.50 9/11 No 5.15 5.40 5.30 +3.43 +183.43% 3,157 458 0.27 0.49 9 61 None
NVDA Options Chain 227.98 Put 230.00 8/31 No 12.30 12.80 12.25 +8.15 +198.78% 9,405 1,365 0.40 -0.98 13 58 None
RKLB Options Chain 67.64 Call 66.00 9/04 No 1.45 1.53 1.50 -1.90 -55.89% 806 117 0.61 0.40 7 45 None
TSLA Options Chain 348.75 Put 337.50 8/31 No 0.33 0.36 0.35 -0.11 -23.92% 3,214 468 0.26 -0.11 8 58 None
TSLA Options Chain 348.75 Call 360.00 9/02 No 1.69 1.72 1.70 -2.90 -63.05% 7,683 1,120 0.34 0.22 8 58 None
TSLA Options Chain 348.75 Call 362.50 9/02 No 1.26 1.32 1.33 -2.42 -64.54% 3,278 479 0.35 0.17 8 58 None
TSLA Options Chain 348.75 Call 350.00 9/04 No 6.55 6.65 6.56 -4.49 -40.64% 21,821 3,203 0.37 0.48 8 58 None
MU Options Chain 935.39 Call 955.00 8/31 No 3.45 3.90 3.75 -7.10 -65.44% 1,626 239 0.34 0.22 13 68 None
TSLA Options Chain 348.75 Put 320.00 9/02 No 0.19 0.21 0.21 -0.01 -4.55% 1,483 220 0.40 -0.02 8 58 None
BAC Options Chain 61.32 Put 62.00 9/18 No 1.07 1.15 1.09 -0.52 -32.30% 1,132 169 0.20 -0.47 9 65 None
GOOG Options Chain 337.71 Call 352.50 9/04 No 1.49 1.62 1.55 +0.48 +44.86% 3,072 459 0.25 0.24 15 73 None
GAP Options Chain 23.90 Call 24.00 12/18 No 1.83 2.28 2.00 +0.65 +48.15% 3,651 546 0.44 0.51 3 19 None
MU Options Chain 935.39 Put 910.00 8/31 No 3.40 3.80 3.55 -4.93 -58.14% 1,962 294 0.34 -0.22 13 68 None
GAP Options Chain 23.90 Call 24.00 10/16 No 0.83 1.01 0.90 +0.15 +20.00% 674 101 0.33 0.45 3 19 None
SOLS Options Chain 62.19 Put 60.00 9/18 No 1.30 1.50 1.25 -3.95 -75.97% 1,986 298 0.50 -0.27 3 21 None
CRM Options Chain 251.65 Put 230.00 9/04 No 0.24 0.28 0.27 -0.45 -62.50% 4,835 726 0.46 -0.03 15 71 None
AMD Options Chain 474.29 Put 457.50 8/31 No 1.87 2.10 2.01 -0.38 -15.90% 1,237 186 0.31 -0.25 11 61 None
AMD Options Chain 474.29 Call 472.50 8/31 No 2.40 2.67 2.56 -8.45 -76.75% 1,053 159 0.31 0.31 11 61 None
IREN Options Chain 40.53 Call 39.50 9/04 No 0.33 0.40 0.37 -3.15 -89.49% 1,220 185 0.80 0.18 10 44 None
META Options Chain 571.10 Put 570.00 8/31 No 1.84 2.02 1.94 -4.51 -69.93% 2,380 361 0.24 -0.24 14 74 None
AAPL Options Chain 314.94 Call 325.00 8/31 No 0.25 0.28 0.27 +0.05 +22.73% 21,611 3,280 0.16 0.13 9 65 None
AAPL Options Chain 314.94 Call 322.50 9/09 No 4.00 4.30 4.29 +1.49 +53.22% 749 114 0.23 0.43 9 65 None
HOOD Options Chain 109.76 Call 116.00 9/04 No 0.36 0.41 0.40 -1.42 -78.03% 2,641 403 0.58 0.10 11 54 None
MRVL Options Chain 241.45 Put 207.50 9/04 No 2.88 3.35 3.35 +0.53 +18.80% 694 106 0.58 -0.27 12 62 None
PCG Options Chain 17.95 Put 17.00 9/04 No 0.70 1.00 0.93 +0.66 +244.45% 8,458 1,293 0.70 -0.57 9 52 None
META Options Chain 571.10 Put 507.50 9/04 No 0.13 0.20 0.13 -0.18 -58.07% 1,019 156 0.44 -0.01 14 74 None
HUT Options Chain 87.13 Call 120.00 9/25 No 0.34 1.42 1.05 -0.45 -30.00% 3,174 486 0.99 0.07 5 47 None
QCOM Options Chain 164.19 Call 160.00 9/04 No 4.85 6.05 5.32 -1.35 -20.24% 3,836 589 0.36 0.69 12 71 None
NVDA Options Chain 227.98 Put 227.50 8/31 No 9.90 10.90 9.87 +6.97 +240.35% 12,813 1,979 0.30 -0.95 13 58 None
PURR Options Chain 13.20 Call 13.50 9/04 No 0.15 0.35 0.20 -0.40 -66.67% 1,624 251 1.21 0.24 3 17 None
NVDA Options Chain 227.98 Call 202.50 8/31 No 13.35 15.50 15.25 -8.05 -34.55% 2,400 372 0.52 0.95 13 58 None
CLX Options Chain 103.40 Call 120.00 3/19 No 3.70 4.40 4.00 -0.41 -9.30% 753 117 0.32 0.30 9 52 None
NVDA Options Chain 227.98 Call 205.00 8/31 No 12.25 13.30 12.22 -10.59 -46.43% 4,224 657 0.47 0.93 13 58 None
HL Options Chain 21.43 Put 21.00 9/04 No 0.90 1.15 1.06 +0.42 +65.63% 675 105 0.61 -0.61 12 47 None
DKNG Options Chain 24.22 Call 17.50 11/20 No 8.00 8.50 8.00 +0.26 +3.36% 2,495 390 0.78 0.91 6 44 None
AMD Options Chain 474.29 Put 462.50 8/31 No 3.45 3.85 3.68 -0.08 -2.13% 1,220 191 0.30 -0.39 11 61 None
VST Options Chain 137.09 Call 145.00 9/04 No 0.43 0.57 0.51 -0.90 -63.83% 1,456 228 0.37 0.14 8 54 None
MSFT Options Chain 505.06 Put 500.00 9/02 No 0.91 1.20 1.08 -2.87 -72.66% 802 126 0.23 -0.16 14 72 None
MRVL Options Chain 241.45 Put 217.50 9/04 No 7.30 7.75 7.25 +2.08 +40.24% 1,283 202 0.59 -0.49 12 62 None
MCD Options Chain 260.06 Call 270.00 9/04 No 0.55 0.68 0.60 +0.31 +106.90% 2,290 361 0.19 0.19 12 66 None
META Options Chain 571.10 Call 605.00 8/31 No 0.18 0.23 0.22 -0.26 -54.17% 1,891 299 0.27 0.04 14 74 None
HIMS Options Chain 31.38 Call 32.50 9/04 No 0.12 0.15 0.14 -0.80 -85.11% 1,384 220 0.67 0.10 6 40 None
IREN Options Chain 40.53 Call 38.00 9/04 No 0.59 0.67 0.63 -3.86 -85.97% 1,690 269 0.77 0.28 10 44 None
AAPL Options Chain 314.94 Put 310.00 9/02 No 0.43 0.50 0.43 -1.25 -74.41% 2,621 419 0.22 -0.13 9 65 None
META Options Chain 571.10 Call 575.00 9/02 No 9.55 10.20 10.00 +1.85 +22.70% 988 158 0.30 0.57 14 74 None
APP Options Chain 312.00 Call 360.00 9/04 No 0.40 0.65 0.60 -0.05 -7.70% 631 101 0.54 0.05 12 65 None
AMZN Options Chain 256.31 Call 282.50 9/11 No 1.00 1.13 1.08 +0.72 +200.00% 741 119 0.27 0.15 9 61 None
INTC Options Chain 92.09 Call 93.00 8/31 No 0.15 0.18 0.15 -1.37 -90.14% 11,460 1,842 0.36 0.11 6 54 None
META Options Chain 571.10 Call 700.00 8/31 No 0.00 0.01 0.01 -0.02 -66.67% 1,000 161 0.68 0.00 14 74 None
B Options Chain 47.33 Call 22.00 9/18 No 23.10 24.10 23.60 -1.96 -7.67% 4,086 659 2.05 1.00 3 20 None
AAPL Options Chain 314.94 Put 325.00 9/04 No 6.75 7.50 7.00 -4.06 -36.71% 5,910 954 0.23 -0.70 9 65 None
RDDT Options Chain 153.00 Call 157.50 9/04 No 2.42 2.77 2.66 -1.19 -30.91% 971 157 0.52 0.36 14 46 None
GOOG Options Chain 337.71 Call 360.00 10/02 No 5.05 5.80 5.60 +1.18 +26.70% 1,464 237 0.27 0.31 15 73 None
TEM Options Chain 64.04 Put 60.00 9/11 No 1.56 1.80 1.68 +1.01 +150.75% 1,128 183 0.70 -0.28 3 21 None
AFRM Options Chain 85.00 Call 80.00 9/04 No 1.45 1.63 1.49 -2.51 -62.75% 2,533 411 0.57 0.37 8 52 None
BMNR Options Chain 26.01 Call 35.00 9/11 No 0.05 0.06 0.05 -0.11 -68.75% 3,116 507 1.01 0.01 11 32 None
SCHW Options Chain 110.16 Call 111.00 9/18 No 1.99 2.45 2.45 +1.29 +111.21% 986 161 0.23 0.48 16 72 None
UAMY Options Chain 5.14 Call 5.00 9/04 No 0.15 0.20 0.17 -0.33 -66.00% 1,390 227 0.95 0.41 7 30 None
AMD Options Chain 474.29 Put 452.50 8/31 No 0.99 1.13 0.99 -0.65 -39.64% 918 150 0.31 -0.15 11 61 None
MSTR Options Chain 137.40 Put 80.00 9/11 No 0.08 0.14 0.13 0.00 0.00% 14,210 2,323 1.09 -0.01 4 53 None
AAPL Options Chain 314.94 Call 317.50 8/31 No 2.77 3.10 3.05 +1.65 +117.86% 14,265 2,342 0.15 0.68 9 65 None
RIOT Options Chain 20.86 Call 19.50 9/04 No 0.54 0.55 0.54 -1.21 -69.15% 1,644 270 0.71 0.42 5 44 None
COIN Options Chain 191.22 Put 172.50 9/04 No 2.84 3.10 2.96 +1.68 +131.25% 1,211 199 0.57 -0.31 7 55 None
NOK Options Chain 10.59 Call 11.50 9/11 No 0.09 0.10 0.10 -0.08 -44.45% 7,138 1,173 0.58 0.17 11 45 None
ALK Options Chain 42.39 Call 45.00 10/16 No 2.05 2.50 2.15 -0.07 -3.16% 3,741 615 0.52 0.43 6 43 None
DELL Options Chain 472.26 Put 230.00 9/11 Yes 0.01 0.12 0.03 -0.02 -40.00% 1,561 257 1.21 0.00 11 52 None
NOW Options Chain 138.43 Call 155.00 9/04 No 0.92 1.04 0.98 +0.64 +188.24% 1,585 262 0.52 0.18 9 54 None
COIN Options Chain 191.22 Call 182.50 9/04 No 4.15 4.35 4.15 -8.05 -65.99% 1,310 217 0.60 0.42 7 55 None
MSFT Options Chain 505.06 Put 500.00 8/31 No 0.14 0.23 0.19 -2.18 -91.99% 3,204 531 0.19 -0.06 14 72 None
B Options Chain 47.33 Call 27.00 9/18 No 18.15 19.05 18.60 -2.03 -9.84% 7,703 1,279 1.50 1.00 3 20 None
NVDA Options Chain 227.98 Put 217.50 9/02 No 3.10 3.25 3.19 +2.28 +250.55% 6,028 1,001 0.32 -0.48 13 58 None
AMZN Options Chain 256.31 Put 265.00 9/04 No 3.20 3.35 3.20 -6.42 -66.74% 5,695 946 0.27 -0.43 9 61 None
DKNG Options Chain 24.22 Call 27.00 9/18 No 0.43 0.70 0.60 +0.35 +140.00% 650 108 0.49 0.33 6 44 None
COIN Options Chain 191.22 Put 115.00 9/11 No 0.03 0.11 0.11 +0.02 +22.23% 1,762 293 0.89 0.00 7 55 None
GAP Options Chain 23.90 Call 28.00 10/16 No 0.00 0.17 0.13 -0.04 -23.53% 1,340 223 0.31 0.07 3 19 None
HPQ Options Chain 29.63 Call 35.00 10/16 No 0.54 0.70 0.55 +0.14 +34.15% 2,900 484 0.46 0.22 12 45 None
DPRO Options Chain 4.37 Call 6.00 10/16 No 0.10 0.15 0.10 -0.04 -28.58% 2,456 412 0.83 0.18 8 19 None
AMD Options Chain 474.29 Call 480.00 8/31 No 1.00 1.10 1.09 -6.46 -85.57% 2,252 378 0.32 0.15 11 61 None
GAP Options Chain 23.90 Call 27.00 1/15 No 0.85 1.51 1.23 +0.40 +48.20% 3,305 556 0.41 0.33 3 19 None
SPCX Options Chain 141.50 Call 142.00 9/04 No 3.35 3.45 3.45 -0.20 -5.48% 14,670 2,470 0.46 0.49 5 35 None
MU Options Chain 935.39 Call 950.00 9/02 No 11.95 13.00 12.30 -7.70 -38.50% 1,292 218 0.45 0.37 13 68 None
INTC Options Chain 92.09 Call 94.00 9/18 No 2.84 2.98 3.00 -1.05 -25.93% 1,356 229 0.54 0.38 6 54 None
IONQ Options Chain 42.04 Put 30.00 9/04 No 0.00 0.01 0.01 -0.04 -80.00% 6,327 1,076 0.80 0.00 7 44 None
MSFT Options Chain 505.06 Call 537.50 9/04 No 0.67 0.78 0.72 +0.24 +50.00% 929 158 0.24 0.10 14 72 None
AAPL Options Chain 314.94 Put 315.00 9/02 No 1.18 1.31 1.24 -2.41 -66.03% 2,057 350 0.20 -0.28 9 65 None
MARA Options Chain 11.87 Put 11.50 9/04 No 0.93 1.05 0.87 +0.41 +89.13% 30,987 5,277 0.81 -0.72 3 40 None
AMD Options Chain 474.29 Put 430.00 8/31 No 0.08 0.10 0.09 -0.28 -75.68% 980 167 0.41 0.00 11 61 None
NOW Options Chain 138.43 Call 190.00 10/16 No 1.34 1.59 1.53 +0.53 +53.00% 2,121 362 0.55 0.11 9 54 None
PBR Options Chain 18.25 Call 19.50 9/18 No 0.20 0.23 0.23 +0.10 +76.93% 1,181 202 0.31 0.26 13 51 None
IREN Options Chain 40.53 Put 33.50 9/04 No 0.61 0.70 0.60 +0.25 +71.43% 770 132 0.76 -0.27 10 44 None
FCX Options Chain 78.42 Put 72.00 9/18 No 1.18 1.72 1.54 +0.43 +38.74% 589 101 0.46 -0.29 12 63 None
TECK Options Chain 70.55 Call 80.00 11/20 Yes 2.00 4.20 2.60 -0.90 -25.72% 1,005 173 0.47 0.33 14 56 None
RKLB Options Chain 67.64 Call 65.00 9/04 No 1.83 1.90 1.87 -2.18 -53.83% 1,684 290 0.60 0.47 7 45 None
PATH Options Chain 18.33 Call 20.50 9/04 Yes 0.40 0.54 0.48 -0.09 -15.79% 626 108 1.25 0.27 13 41 None
NVDA Options Chain 227.98 Put 212.50 8/31 No 0.43 0.45 0.45 +0.24 +114.29% 13,456 2,322 0.27 -0.18 13 58 None
WDC Options Chain 459.45 Put 340.00 9/04 No 0.05 0.36 0.16 -0.06 -27.28% 782 135 0.93 0.00 14 68 None
GOOG Options Chain 337.71 Call 347.50 9/04 No 2.80 3.00 2.93 +1.00 +51.82% 2,456 424 0.25 0.37 15 73 None
IREN Options Chain 40.53 Call 37.00 10/16 No 3.55 3.80 3.60 -3.70 -50.69% 1,477 255 0.81 0.51 10 44 None
CRWD Options Chain 227.70 Call 212.50 9/04 No 9.35 10.35 10.09 -7.66 -43.16% 810 141 0.53 0.66 8 50 None
SPCX Options Chain 141.50 Call 143.00 9/04 No 2.92 3.00 2.95 -0.28 -8.67% 5,922 1,033 0.46 0.45 5 35 None
DOCU Options Chain 63.68 Put 60.00 9/18 Yes 1.88 2.43 2.23 -0.18 -7.47% 1,504 263 0.67 -0.31 7 51 None
HIMS Options Chain 31.38 Call 29.00 9/04 No 0.88 0.96 0.93 -1.97 -67.94% 1,566 274 0.64 0.49 6 40 None
HOOD Options Chain 109.76 Put 108.00 9/04 No 5.20 5.55 5.35 +2.40 +81.36% 2,617 458 0.55 -0.66 11 54 None
GAP Options Chain 23.90 Call 21.00 10/16 No 2.66 2.96 2.75 +1.07 +63.69% 3,514 615 0.34 0.81 3 19 None
LQDA Options Chain 69.94 Put 50.00 9/04 No 0.25 0.40 0.35 +0.12 +52.18% 3,587 628 1.49 -0.07 10 50 None
AAPL Options Chain 314.94 Call 337.50 8/31 No 0.01 0.03 0.02 0.00 0.00% 856 150 0.24 0.00 9 65 None
AAPL Options Chain 314.94 Put 295.00 8/31 No 0.00 0.34 0.03 -0.06 -66.67% 2,103 369 0.55 0.00 9 65 None
NVDA Options Chain 227.98 Call 222.50 9/04 No 2.07 2.13 2.10 -6.15 -74.55% 27,141 4,764 0.33 0.33 13 58 None
BA Options Chain 210.06 Call 212.50 9/04 No 1.80 2.00 1.90 -0.40 -17.40% 3,874 680 0.26 0.37 8 50 None
BX Options Chain 143.64 Call 148.00 9/04 No 0.67 0.94 0.86 -0.79 -47.88% 695 122 0.34 0.22 9 72 None
TSLA Options Chain 348.75 Call 350.00 9/09 No 7.95 8.25 8.20 -4.10 -33.34% 638 112 0.34 0.49 8 58 None
AAPL Options Chain 314.94 Call 332.50 9/02 No 0.18 0.23 0.21 +0.02 +10.53% 939 165 0.21 0.05 9 65 None
NOW Options Chain 138.43 Call 148.00 9/04 No 2.66 2.95 2.74 +1.36 +98.56% 698 123 0.53 0.38 9 54 None
NVDA Options Chain 227.98 Put 215.00 9/02 No 2.01 2.10 2.10 +1.52 +262.07% 7,398 1,308 0.32 -0.35 13 58 None
TSLA Options Chain 348.75 Call 402.50 8/31 No 0.02 0.05 0.02 -0.05 -71.43% 1,040 184 0.61 0.00 8 58 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
COIN Options Chain 191.22 Call 200.00 9/04 No 0.93 0.98 0.96 -3.43 -78.14% 15,436 2,744 0.67 0.12 7 55 None
LRCX Options Chain 318.58 Call 352.50 9/04 No 0.00 1.03 0.52 -1.19 -69.60% 595 106 0.75 0.03 13 58 None
MU Options Chain 935.39 Put 875.00 8/31 No 0.45 0.53 0.50 -1.81 -78.36% 1,015 181 0.40 -0.04 13 68 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
LTH Options Chain 44.35 Put 45.00 9/18 No 2.35 2.50 2.44 +0.54 +28.43% 1,946 349 0.50 -0.53 6 51 None
OSCR Options Chain 30.05 Call 33.00 9/04 No 0.24 0.40 0.34 -0.04 -10.53% 690 124 0.60 0.23 14 48 None