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 192.57 Call 195.00 10/17 No 0.97 1.02 1.02 -2.24 -68.72% 152,405 93,331 0.45 0.16 17 61 None
NVDA Options Chain 192.57 Call 200.00 10/17 No 0.42 0.45 0.44 -1.17 -72.68% 147,913 84,297 0.45 0.08 17 61 None
NVDA Options Chain 192.57 Call 190.00 10/17 No 2.14 2.20 2.20 -3.70 -62.72% 105,955 51,936 0.46 0.30 17 61 None
NVDA Options Chain 192.57 Call 192.50 10/17 No 1.48 1.51 1.50 -2.88 -65.76% 105,074 20,741 0.45 0.23 17 61 None
OPEN Options Chain 8.14 Put 7.50 10/17 No 0.47 0.49 0.49 +0.22 +81.49% 98,878 9,589 1.22 -0.45 6 25 None
JD Options Chain 33.97 Call 40.00 1/16 Yes 1.31 1.32 1.32 -0.56 -29.79% 93,865 424,312 0.55 0.26 19 34 None
INTC Options Chain 37.80 Call 40.00 10/17 No 0.32 0.33 0.33 -0.45 -57.70% 93,447 90,690 0.70 0.17 4 44 None
OPEN Options Chain 8.14 Call 8.50 10/17 No 0.25 0.26 0.25 -0.21 -45.66% 86,786 13,331 1.36 0.29 6 25 None
SOUN Options Chain 17.36 Call 19.00 10/17 No 0.45 0.48 0.48 -0.39 -44.83% 82,744 11,110 1.08 0.31 3 18 None
NVDA Options Chain 192.57 Call 202.50 10/17 No 0.28 0.31 0.28 -0.76 -73.08% 81,741 9,678 0.45 0.06 17 61 None
NVDA Options Chain 192.57 Put 185.00 10/17 No 5.90 6.00 5.90 +4.12 +231.47% 77,631 21,433 0.50 -0.54 17 61 None
NVDA Options Chain 192.57 Call 197.50 10/17 No 0.62 0.68 0.68 -1.58 -69.92% 69,674 28,988 0.45 0.12 17 61 None
NVDA Options Chain 192.57 Put 180.00 10/17 No 3.75 3.90 3.90 +2.92 +297.96% 67,500 44,362 0.53 -0.38 17 61 None
AMZN Options Chain 227.62 Call 230.00 10/17 No 0.57 0.58 0.57 -2.49 -81.38% 66,908 48,084 0.36 0.11 14 65 None
SOUN Options Chain 17.36 Put 16.00 10/17 No 0.46 0.53 0.53 +0.31 +140.91% 66,446 4,454 1.15 -0.27 3 18 None
AAPL Options Chain 254.27 Call 260.00 10/17 No 0.34 0.37 0.35 -0.92 -72.45% 62,837 43,345 0.29 0.09 8 63 None
AMZN Options Chain 227.62 Call 225.00 10/17 No 1.28 1.35 1.30 -4.35 -77.00% 62,302 22,870 0.35 0.21 14 65 None
HIMS Options Chain 58.25 Put 50.00 10/17 No 1.28 1.34 1.29 +0.64 +98.47% 56,717 10,364 1.02 -0.26 12 43 None
FHN Options Chain 23.47 Call 25.00 11/21 Yes 0.50 0.55 0.50 -0.05 -9.10% 53,914 851 0.46 0.25 16 68 None
OPEN Options Chain 8.14 Call 8.00 10/17 No 0.37 0.38 0.36 -0.28 -43.75% 51,542 23,705 1.30 0.40 6 25 None
PTON Options Chain 7.35 Call 10.00 4/17 Yes 0.70 0.77 0.70 -0.15 -17.65% 50,641 3,077 0.76 0.36 5 32 None
PTON Options Chain 7.35 Call 13.00 4/17 Yes 0.16 0.36 0.35 -0.12 -25.54% 50,595 115 0.70 0.20 5 32 None
FHN Options Chain 23.47 Call 24.00 1/16 Yes 0.70 1.35 1.15 -0.25 -17.86% 50,312 52,195 0.36 0.39 16 68 None
IREN Options Chain 63.85 Put 60.00 10/17 No 4.30 4.55 4.37 +1.77 +68.08% 50,195 41,470 1.31 -0.47 9 35 None
FHN Options Chain 23.47 Call 27.00 2/20 Yes 0.35 0.65 0.57 -0.10 -14.93% 50,072 46 0.34 0.22 16 68 None
FHN Options Chain 23.47 Call 30.00 2/20 Yes 0.20 0.35 0.24 +0.04 +20.00% 50,023 2 0.38 0.11 16 68 None
NVDA Options Chain 192.57 Call 185.00 10/17 No 4.15 4.25 4.23 -5.28 -55.53% 49,291 62,148 0.49 0.46 17 61 None
TSLA Options Chain 435.54 Call 450.00 10/17 No 2.30 2.38 2.35 -4.85 -67.37% 49,270 24,914 0.56 0.16 8 58 None
TSLA Options Chain 435.54 Call 440.00 10/17 No 3.80 3.90 3.86 -6.84 -63.93% 46,098 9,652 0.55 0.22 8 58 None
MARA Options Chain 20.20 Call 22.50 10/17 No 0.21 0.23 0.21 -0.23 -52.28% 44,471 11,458 1.21 0.15 12 59 None
NVDA Options Chain 192.57 Put 175.00 10/17 No 2.31 2.40 2.42 +1.83 +310.17% 44,408 38,475 0.56 -0.25 17 61 None
NIO Options Chain 7.46 Call 6.00 11/21 Yes 1.10 1.20 1.10 -0.60 -35.30% 43,987 30,805 0.83 0.72 6 -7 None
OPEN Options Chain 8.14 Call 9.00 10/17 No 0.17 0.18 0.18 -0.14 -43.75% 43,621 52,267 1.45 0.21 6 25 None
NVDA Options Chain 192.57 Call 205.00 10/17 No 0.20 0.21 0.21 -0.50 -70.43% 43,452 26,936 0.46 0.04 17 61 None
GLW Options Chain 87.19 Call 70.00 11/21 Yes 12.75 16.25 14.70 -3.40 -18.79% 42,019 44,588 0.77 0.86 9 57 None
GLW Options Chain 87.19 Call 60.00 11/21 Yes 22.35 25.60 24.03 -3.63 -13.13% 42,011 46,814 1.08 0.97 9 57 None
AMD Options Chain 233.99 Call 230.00 10/17 No 2.32 2.62 2.49 -7.96 -76.18% 41,961 14,077 0.64 0.24 11 58 None
PLTR Options Chain 185.47 Call 190.00 10/17 No 1.14 1.24 1.15 -2.57 -69.09% 41,901 24,003 0.56 0.15 11 51 None
NVDA Options Chain 192.57 Put 190.00 10/17 No 8.80 8.90 8.80 +5.60 +175.00% 41,854 15,203 0.47 -0.70 17 61 None
NVTS Options Chain 8.00 Call 10.00 10/17 No 0.20 0.25 0.23 +0.08 +53.34% 41,526 9,738 1.64 0.22 10 29 None
PONY Options Chain 20.29 Call 21.50 10/17 No 0.58 0.62 0.57 -1.01 -63.93% 41,198 78 0.93 0.36 3 19 None
WULF Options Chain 13.59 Call 17.00 10/17 No 0.08 0.09 0.09 -0.01 -10.00% 40,964 3,819 1.16 0.09 3 31 None
HIMS Options Chain 58.25 Put 52.00 10/17 No 1.91 2.03 1.95 +1.01 +107.45% 40,605 2,736 1.00 -0.35 12 43 None
TSLA Options Chain 435.54 Put 205.00 10/17 No 0.02 0.06 0.05 +0.03 +150.00% 40,454 4,385 1.85 0.00 8 58 None
NVDA Options Chain 192.57 Call 187.50 10/17 No 3.00 3.15 3.07 -4.41 -58.96% 39,600 14,333 0.48 0.38 17 61 None
MARA Options Chain 20.20 Call 20.00 10/17 No 0.55 0.58 0.56 -0.58 -50.88% 39,362 21,404 1.04 0.33 12 59 None
NVDA Options Chain 192.57 Call 230.00 11/21 Yes 0.94 0.99 0.95 -0.98 -50.78% 38,916 41,521 0.44 0.08 17 61 None
PLTR Options Chain 185.47 Call 192.50 10/17 No 0.82 0.88 0.89 -2.04 -69.63% 38,630 8,381 0.57 0.11 11 51 None
TSLA Options Chain 435.54 Call 420.00 10/17 No 9.80 9.90 9.95 -12.70 -56.08% 38,231 6,148 0.56 0.43 8 58 None
NVDA Options Chain 192.57 Call 200.00 11/21 Yes 5.60 5.75 5.70 -3.15 -35.60% 38,114 68,756 0.46 0.33 17 61 None
TSLA Options Chain 435.54 Put 400.00 10/17 No 7.25 7.40 7.35 +5.14 +232.58% 37,994 18,227 0.58 -0.32 8 58 None
TSLA Options Chain 435.54 Call 500.00 11/21 Yes 9.80 9.90 9.81 -5.54 -36.10% 37,884 41,648 0.62 0.22 8 58 None
NVDA Options Chain 192.57 Put 187.50 10/17 No 7.20 7.45 7.35 +4.95 +206.25% 37,185 14,849 0.48 -0.62 17 61 None
INTC Options Chain 37.80 Call 45.00 11/21 Yes 1.05 1.16 1.10 -0.39 -26.18% 37,132 41,157 0.73 0.23 4 44 None
SNAP Options Chain 8.38 Call 10.00 10/17 No 0.02 0.03 0.02 -0.04 -66.67% 36,473 102,289 1.07 0.04 6 34 None
AMD Options Chain 233.99 Call 250.00 10/17 No 0.55 0.58 0.55 -2.88 -83.97% 35,126 28,866 0.70 0.07 11 58 None
AMD Options Chain 233.99 Put 200.00 10/17 No 2.88 2.95 2.95 +2.11 +251.19% 34,769 15,327 0.73 -0.22 11 58 None
CORZ Options Chain 18.04 Call 19.00 10/31 No 1.70 1.74 1.72 +0.41 +31.30% 34,300 33,857 1.15 0.49 4 26 None
PDD Options Chain 131.25 Call 140.00 10/17 No 0.09 0.12 0.10 -0.25 -71.43% 34,200 44,582 0.46 0.03 17 40 None
MARA Options Chain 20.20 Call 20.50 10/17 No 0.44 0.46 0.44 -0.49 -52.69% 33,933 2,966 1.07 0.28 12 59 None
OPEN Options Chain 8.14 Call 10.00 10/17 No 0.09 0.11 0.10 -0.08 -44.45% 33,676 74,840 1.61 0.13 6 25 None
TLRY Options Chain 2.10 Call 2.00 1/16 No 0.33 0.34 0.34 -0.21 -38.19% 33,662 82,630 1.21 0.56 9 24 None
CSCO Options Chain 69.96 Call 75.00 11/21 Yes 0.88 0.97 0.90 -0.30 -25.00% 33,267 13,985 0.33 0.21 11 66 None
PFE Options Chain 25.24 Put 23.00 11/21 Yes 0.36 0.40 0.38 +0.11 +40.75% 32,464 15,691 0.30 -0.22 14 63 None
NVDA Options Chain 192.57 Put 192.50 10/17 No 8.15 11.00 10.75 +6.55 +155.96% 32,292 7,787 0.46 -0.77 17 61 None
NVDA Options Chain 192.57 Call 220.00 11/21 Yes 1.72 1.79 1.72 -1.58 -47.88% 32,276 43,218 0.44 0.13 17 61 None
SOFI Options Chain 28.45 Call 30.00 10/17 No 0.17 0.19 0.18 -0.37 -67.28% 32,186 30,025 0.81 0.13 8 49 None
TSLA Options Chain 435.54 Call 820.00 10/17 No 0.00 0.01 0.01 0.00 0.00% 31,865 57 1.46 0.00 8 58 None
NVDA Options Chain 192.57 Call 210.00 10/17 No 0.11 0.12 0.12 -0.22 -64.71% 31,526 45,724 0.49 0.02 17 61 None
TSLA Options Chain 435.54 Put 420.00 10/17 No 16.10 16.30 16.05 +10.01 +165.73% 31,155 11,726 0.55 -0.57 8 58 None
AAPL Options Chain 254.27 Call 250.00 10/17 No 2.05 2.21 2.13 -3.95 -64.97% 30,976 31,808 0.29 0.33 8 63 None
RGTI Options Chain 43.92 Put 43.00 10/17 No 3.25 3.40 3.30 +0.75 +29.42% 30,874 1,711 1.59 -0.41 3 20 None
TSLA Options Chain 435.54 Put 145.00 10/17 No 0.01 0.02 0.02 +0.01 +100.00% 30,864 2,629 2.38 0.00 8 58 None
WULF Options Chain 13.59 Call 15.00 10/17 No 0.31 0.52 0.33 -0.02 -5.72% 30,404 17,221 1.11 0.26 3 31 None
NIO Options Chain 7.46 Put 7.00 10/17 No 0.49 0.51 0.49 +0.34 +226.67% 30,400 73,012 0.92 -0.59 6 -7 None
BTG Options Chain 5.07 Call 7.50 1/21 Yes 0.85 1.00 0.95 0.00 0.00% 30,164 6,277 0.50 0.46 8 47 None
AMZN Options Chain 227.62 Call 235.00 10/17 No 0.28 0.30 0.29 -1.23 -80.93% 29,722 31,308 0.38 0.06 14 65 None
AMZN Options Chain 227.62 Call 220.00 10/17 No 2.81 2.90 2.84 -6.38 -69.20% 29,680 16,859 0.37 0.38 14 65 None
QUBT Options Chain 21.32 Call 21.00 10/17 No 0.60 0.65 0.62 -1.07 -63.32% 29,458 2,328 1.26 0.31 6 36 None
SOFI Options Chain 28.45 Call 30.00 11/21 Yes 1.62 1.67 1.62 -0.83 -33.88% 29,179 87,729 0.83 0.38 8 49 None
NVDA Options Chain 192.57 Put 170.00 10/17 No 1.48 1.51 1.48 +1.10 +289.48% 28,736 85,198 0.61 -0.17 17 61 None
PLTR Options Chain 185.47 Put 170.00 10/17 No 3.75 3.95 3.88 +2.68 +223.34% 28,700 12,121 0.65 -0.34 11 51 None
AMZN Options Chain 227.62 Call 222.50 10/17 No 1.79 2.01 1.95 -5.37 -73.37% 28,434 8,609 0.36 0.29 14 65 None
AAPL Options Chain 254.27 Call 255.00 10/17 No 0.88 0.94 0.91 -2.08 -69.57% 28,063 23,776 0.28 0.18 8 63 None
LAZR Options Chain 2.10 Put 1.00 1/16 No 0.10 0.20 0.18 +0.06 +50.00% 27,878 18,685 1.66 -0.12 7 25 None
TSLA Options Chain 435.54 Call 430.00 10/17 No 6.20 6.30 6.26 -9.39 -60.00% 27,734 8,122 0.55 0.31 8 58 None
INTC Options Chain 37.80 Call 39.00 10/17 No 0.47 0.50 0.48 -0.57 -54.29% 27,351 21,408 0.69 0.24 4 44 None
NVDA Options Chain 192.57 Call 200.00 10/24 No 1.12 1.17 1.15 -1.67 -59.22% 27,187 17,054 0.41 0.15 17 61 None
BABA Options Chain 174.30 Call 180.00 10/17 No 0.35 0.37 0.37 -2.03 -84.59% 27,003 10,511 0.58 0.07 17 80 None
AVGO Options Chain 345.74 Call 330.00 12/19 Yes 28.55 29.00 28.61 -11.44 -28.57% 26,699 25,274 0.53 0.53 9 67 None
NVDA Options Chain 192.57 Put 182.50 10/17 No 4.65 4.85 4.75 +3.41 +254.48% 26,632 12,629 0.51 -0.46 17 61 None
CORZ Options Chain 18.04 Call 23.00 11/14 Yes 1.32 1.35 1.32 +0.70 +112.91% 26,364 6 1.23 0.34 4 26 None
ASST Options Chain 2.04 Call 1.50 10/17 No 0.10 0.15 0.15 -0.15 -50.00% 26,156 690 1.85 0.54 7 15 None
MARA Options Chain 20.20 Call 23.00 10/17 No 0.18 0.19 0.18 -0.19 -51.36% 25,680 7,670 1.23 0.13 12 59 None
INTC Options Chain 37.80 Put 30.00 11/21 Yes 0.83 0.97 0.90 +0.27 +42.86% 25,490 33,040 0.70 -0.17 4 44 None
BBAI Options Chain 7.51 Call 9.00 10/17 No 0.10 0.15 0.15 +0.01 +7.15% 25,448 6,709 1.48 0.17 3 21 None
CNC Options Chain 37.83 Put 37.00 10/17 No 1.75 1.90 1.88 +1.08 +135.00% 25,262 801 0.55 -0.66 16 58 None
CNC Options Chain 37.83 Put 35.50 10/17 No 0.85 0.95 0.94 +0.63 +203.23% 25,153 47 0.52 -0.44 16 58 None
PTON Options Chain 7.35 Put 5.00 4/17 Yes 0.43 0.52 0.49 +0.07 +16.67% 25,104 116 0.75 -0.18 5 32 None
AAPL Options Chain 254.27 Call 257.50 10/17 No 0.56 0.58 0.54 -1.45 -72.87% 25,058 16,800 0.28 0.13 8 63 None
AAPL Options Chain 254.27 Call 260.00 10/24 No 0.97 1.05 0.98 -1.35 -57.94% 25,022 20,076 0.27 0.15 8 63 None
COF Options Chain 210.74 Put 202.50 10/17 No 4.50 4.70 4.80 +3.50 +269.24% 24,510 404 0.42 -0.48 9 61 None
NVDA Options Chain 192.57 Put 170.00 10/31 No 3.60 3.75 3.75 +2.32 +162.24% 24,432 25,308 0.53 -0.24 17 61 None
AMD Options Chain 233.99 Call 220.00 10/17 No 5.50 5.65 5.63 -11.02 -66.19% 24,347 9,725 0.65 0.42 11 58 None
NVDA Options Chain 192.57 Put 165.00 10/17 No 0.91 0.96 0.95 +0.69 +265.39% 24,200 48,861 0.65 -0.11 17 61 None
AAPL Options Chain 254.27 Call 255.00 10/24 No 1.88 1.97 1.90 -2.41 -55.92% 24,065 6,707 0.27 0.25 8 63 None
NVDA Options Chain 192.57 Put 195.00 10/17 No 10.30 12.85 12.66 +7.16 +130.19% 23,865 5,351 0.45 -0.84 17 61 None
RKT Options Chain 16.26 Call 18.00 10/17 No 0.18 0.20 0.18 +0.01 +5.89% 23,677 19,000 0.76 0.20 8 47 None
NVDA Options Chain 192.57 Put 150.00 10/17 No 0.27 0.28 0.28 +0.17 +154.55% 23,644 65,880 0.81 -0.03 17 61 None
AVGO Options Chain 345.74 Call 310.00 12/19 Yes 38.75 39.60 39.54 -13.55 -25.53% 23,541 6,358 0.54 0.64 9 67 None
AAPL Options Chain 254.27 Put 240.00 10/17 No 2.14 2.23 2.15 +1.83 +571.88% 23,454 12,317 0.33 -0.29 8 63 None
NIO Options Chain 7.46 Put 6.00 11/21 Yes 0.38 0.40 0.38 +0.21 +123.53% 23,386 58,531 0.82 -0.28 6 -7 None
CRWV Options Chain 143.16 Call 150.00 10/17 No 2.51 2.68 2.59 -2.10 -44.78% 23,358 14,064 0.87 0.27 3 22 None
PFE Options Chain 25.24 Call 26.00 10/17 No 0.12 0.13 0.12 -0.07 -36.85% 23,240 33,153 0.36 0.19 14 63 None
BULL Options Chain 12.65 Call 15.00 11/21 No 0.90 0.92 0.90 -0.58 -39.19% 23,162 104,552 1.27 0.35 3 17 None
IREN Options Chain 63.85 Call 70.00 10/17 No 1.27 1.40 1.32 -1.03 -43.83% 23,069 7,273 1.33 0.22 9 35 None
AAPL Options Chain 254.27 Put 245.00 10/17 No 3.80 4.00 3.80 +3.05 +406.67% 22,960 7,146 0.31 -0.47 8 63 None
MARA Options Chain 20.20 Call 22.00 10/17 No 0.24 0.25 0.26 -0.25 -49.02% 22,816 38,704 1.15 0.17 12 59 None
DJT Options Chain 15.97 Put 17.50 10/17 No 1.55 1.78 1.61 +0.89 +123.62% 22,656 932 0.86 -0.81 3 18 None
QUBT Options Chain 21.32 Put 19.00 10/17 No 1.25 1.35 1.25 +0.70 +127.28% 22,462 1,930 1.25 -0.46 6 36 None
SNAP Options Chain 8.38 Call 8.50 10/17 No 0.10 0.11 0.10 -0.20 -66.67% 22,400 20,431 0.77 0.23 6 34 None
BULL Options Chain 12.65 Call 15.00 1/16 No 1.65 1.73 1.66 -0.67 -28.76% 22,312 130,150 1.16 0.45 3 17 None
WULF Options Chain 13.59 Call 15.00 1/16 Yes 2.25 2.33 2.29 +0.14 +6.52% 22,214 31,490 1.00 0.53 3 31 None
AI Options Chain 18.94 Call 20.00 10/17 No 0.15 0.17 0.17 -0.18 -51.43% 22,172 17,132 0.76 0.17 6 35 None
INTC Options Chain 37.80 Call 42.00 10/17 No 0.16 0.18 0.17 -0.23 -57.50% 22,089 6,734 0.77 0.09 4 44 None
AAPL Options Chain 254.27 Call 262.50 10/17 No 0.22 0.24 0.22 -0.59 -72.84% 22,026 17,282 0.30 0.07 8 63 None
AMZN Options Chain 227.62 Call 227.50 10/17 No 0.83 0.89 0.85 -3.39 -79.96% 21,966 7,903 0.35 0.15 14 65 None
HIMS Options Chain 58.25 Call 60.00 10/17 No 0.85 0.94 0.95 -1.25 -56.82% 21,913 11,682 0.94 0.24 12 43 None
HOOD Options Chain 152.46 Call 150.00 10/17 No 1.49 1.53 1.50 -4.90 -76.57% 21,763 9,732 0.66 0.21 11 57 None
NVDA Options Chain 192.57 Call 207.50 10/17 No 0.13 0.16 0.15 -0.34 -69.39% 21,749 4,237 0.48 0.03 17 61 None
NVDA Options Chain 192.57 Call 195.00 11/21 Yes 7.30 7.55 7.45 -3.60 -32.58% 21,733 28,768 0.47 0.40 17 61 None
BBAI Options Chain 7.51 Call 8.00 10/17 No 0.20 0.25 0.25 -0.10 -28.58% 21,634 21,748 1.22 0.33 3 21 None
NIO Options Chain 7.46 Put 8.00 11/21 Yes 1.63 1.70 1.66 +0.56 +50.91% 21,622 32,503 0.92 -0.65 6 -7 None
CRWV Options Chain 143.16 Call 160.00 10/17 No 1.03 1.06 1.05 -1.25 -54.35% 21,446 9,079 0.89 0.13 3 22 None
AMZN Options Chain 227.62 Call 230.00 10/24 No 1.50 1.55 1.55 -3.16 -67.10% 21,428 13,046 0.35 0.19 14 65 None
PBR Options Chain 11.96 Put 11.00 11/21 Yes 0.26 0.27 0.26 +0.09 +52.95% 21,243 3,703 0.35 -0.29 16 60 None
TSLA Options Chain 435.54 Put 430.00 10/17 No 22.50 22.75 22.61 +12.91 +133.10% 21,242 7,550 0.54 -0.69 8 58 None
COF Options Chain 210.74 Put 197.50 10/17 No 2.50 3.20 2.80 +2.15 +330.77% 21,202 33 0.46 -0.33 9 61 None
MSTR Options Chain 320.29 Call 357.50 10/17 No 0.84 1.03 0.88 -1.69 -65.76% 21,154 7,762 0.74 0.07 6 75 None
BULL Options Chain 12.65 Put 12.50 10/17 No 1.30 1.37 1.35 +0.67 +98.53% 21,131 41,015 1.00 -0.71 3 17 None
HIMS Options Chain 58.25 Call 56.00 10/17 No 1.92 2.09 2.00 -2.20 -52.39% 21,111 818 0.93 0.43 12 43 None
MSTR Options Chain 320.29 Call 355.00 10/17 No 0.92 1.01 0.96 -1.87 -66.08% 21,103 4,793 0.73 0.08 6 75 None
COTY Options Chain 4.45 Call 5.00 11/21 Yes 0.10 0.15 0.11 -0.15 -57.70% 20,965 27,648 0.63 0.28 5 29 None
LAC Options Chain 8.04 Call 10.00 10/17 No 0.10 0.20 0.18 -0.05 -21.74% 20,837 41,035 1.94 0.10 9 25 None
INTC Options Chain 37.80 Call 38.00 10/17 No 0.71 0.75 0.74 -0.68 -47.89% 20,810 25,683 0.68 0.33 4 44 None
INTC Options Chain 37.80 Put 25.00 11/21 Yes 0.24 0.32 0.28 +0.10 +55.56% 20,742 75,175 0.79 -0.05 4 44 None
PLTR Options Chain 185.47 Put 160.00 10/17 No 1.70 1.74 1.70 +1.20 +240.00% 20,731 14,347 0.74 -0.16 11 51 None
SOUN Options Chain 17.36 Call 20.00 10/17 No 0.27 0.30 0.28 -0.26 -48.15% 20,642 20,523 1.11 0.20 3 18 None
TLRY Options Chain 2.10 Call 2.00 10/17 No 0.07 0.08 0.08 -0.14 -63.64% 20,568 34,169 1.71 0.30 9 24 None
AMD Options Chain 233.99 Put 210.00 10/17 No 5.55 6.20 5.85 +4.11 +236.21% 20,555 9,117 0.69 -0.39 11 58 None
TSLA Options Chain 435.54 Call 500.00 10/17 No 0.33 0.35 0.34 -0.71 -67.62% 20,443 31,849 0.68 0.03 8 58 None
NVDA Options Chain 192.57 Call 195.00 10/24 No 2.05 2.15 2.09 -2.66 -56.00% 20,416 15,901 0.42 0.25 17 61 None
AMZN Options Chain 227.62 Call 240.00 10/17 No 0.17 0.18 0.17 -0.57 -77.03% 20,410 48,244 0.41 0.04 14 65 None
MSTR Options Chain 320.29 Call 360.00 10/17 No 0.77 0.82 0.80 -1.55 -65.96% 20,208 18,583 0.75 0.07 6 75 None
BABA Options Chain 174.30 Put 150.00 10/17 No 1.88 2.08 2.02 +1.88 +1,342.86% 20,205 6,827 0.63 -0.23 17 80 None
MRNA Options Chain 27.53 Call 30.50 10/17 No 0.20 0.22 0.20 -0.17 -45.95% 20,173 16,010 0.83 0.14 12 43 None
WMT Options Chain 101.77 Call 104.00 10/17 No 0.57 0.59 0.58 0.00 0.00% 20,166 13,629 0.24 0.28 9 59 None
PONY Options Chain 20.29 Put 19.00 10/17 No 0.57 0.69 0.64 +0.50 +357.15% 20,123 337 1.10 -0.28 3 19 None
TSLA Options Chain 435.54 Put 140.00 10/17 No 0.00 0.01 0.01 0.00 0.00% 20,110 1,396 2.39 0.00 8 58 None
BYND Options Chain 2.01 Put 1.50 10/17 No 0.50 0.51 0.50 -0.10 -16.67% 20,108 89,645 6.94 -0.28 9 24 None
AMD Options Chain 233.99 Put 220.00 10/17 No 10.50 10.75 10.70 +7.00 +189.19% 20,072 7,643 0.65 -0.58 11 58 None
PONY Options Chain 20.29 Put 18.00 10/17 No 0.31 0.42 0.36 +0.28 +350.00% 20,040 141 1.12 -0.18 3 19 None
BULL Options Chain 12.65 Call 12.50 1/16 No 2.23 2.31 2.25 -0.69 -23.47% 20,022 35,469 1.12 0.56 3 17 None
AMD Options Chain 233.99 Call 240.00 10/17 No 1.05 1.15 1.10 -5.00 -81.97% 19,989 13,014 0.66 0.12 11 58 None
MP Options Chain 72.29 Call 100.00 10/17 No 0.65 0.70 0.69 +0.54 +360.00% 19,794 9,542 1.31 0.10 2 48 None
BITF Options Chain 4.24 Call 7.50 1/16 Yes 0.86 0.87 0.87 +0.08 +10.13% 19,781 80,379 1.84 0.44 8 30 None
HOOD Options Chain 152.46 Put 140.00 10/17 No 5.70 5.90 5.85 +4.65 +387.50% 19,585 7,339 0.69 -0.51 11 57 None
RIOT Options Chain 22.28 Call 25.00 10/17 No 0.20 0.22 0.21 -0.26 -55.32% 19,517 5,248 1.08 0.14 8 48 None
PLTR Options Chain 185.47 Call 185.00 10/17 No 2.12 2.26 2.20 -3.77 -63.15% 19,504 16,519 0.57 0.25 11 51 None
SNAP Options Chain 8.38 Call 10.00 1/16 Yes 0.62 0.64 0.64 -0.20 -23.81% 19,490 60,340 0.80 0.36 6 34 None
TLRY Options Chain 2.10 Call 2.00 11/21 No 0.22 0.24 0.24 -0.17 -41.47% 19,418 114,781 1.39 0.48 9 24 None
U Options Chain 38.96 Call 43.00 10/17 No 0.16 0.18 0.17 -0.44 -72.14% 19,228 36,211 0.90 0.07 6 42 None
HOOD Options Chain 152.46 Put 130.00 10/17 No 2.27 2.40 2.34 +1.99 +568.58% 19,164 8,840 0.78 -0.24 11 57 None
WULF Options Chain 13.59 Put 13.00 10/17 No 0.53 0.55 0.57 +0.08 +16.33% 19,106 323 1.04 -0.37 3 31 None
BMNR Options Chain 59.10 Put 50.00 10/17 No 1.91 2.01 1.97 +1.21 +159.22% 19,094 9,138 1.12 -0.33 6 22 None
TSLA Options Chain 435.54 Put 315.00 10/17 No 0.42 0.46 0.46 +0.27 +142.11% 19,089 3,582 1.00 -0.01 8 58 None
INTC Options Chain 37.80 Call 45.00 12/19 Yes 1.50 1.71 1.67 -0.44 -20.86% 18,988 19,736 0.67 0.28 4 44 None
AMD Options Chain 233.99 Call 235.00 10/17 No 1.55 1.75 1.64 -6.46 -79.76% 18,936 5,959 0.64 0.17 11 58 None
TSLA Options Chain 435.54 Put 415.00 10/17 No 13.40 13.60 13.41 +8.66 +182.32% 18,752 5,608 0.55 -0.50 8 58 None
RKT Options Chain 16.26 Call 24.20 1/16 Yes 0.74 0.76 0.75 +0.01 +1.36% 18,721 71,563 0.78 0.24 8 47 None
UUUU Options Chain 19.70 Put 13.00 11/21 Yes 0.45 0.50 0.47 +0.04 +9.31% 18,663 19,639 1.23 -0.10 6 41 None
LAZR Options Chain 2.10 Call 2.50 10/17 No 0.05 0.06 0.06 -0.01 -14.29% 18,598 7,447 1.87 0.14 7 25 None
SNAP Options Chain 8.38 Call 9.00 10/17 No 0.05 0.06 0.05 -0.10 -66.67% 18,593 56,082 0.86 0.13 6 34 None
BMNR Options Chain 59.10 Call 61.00 10/17 No 0.83 0.95 0.84 -1.84 -68.66% 18,481 2,038 1.14 0.20 6 22 None
MP Options Chain 72.29 Call 86.00 10/17 No 2.10 2.35 2.30 +1.72 +296.56% 18,090 251 1.16 0.31 2 48 None
TSLA Options Chain 435.54 Call 425.00 10/17 No 7.80 7.90 7.85 -10.75 -57.80% 18,040 3,811 0.55 0.37 8 58 None
NIO Options Chain 7.46 Call 7.50 10/17 No 0.10 0.11 0.11 -0.20 -64.52% 17,992 13,046 0.94 0.23 6 -7 None
NVDA Options Chain 192.57 Call 200.00 1/16 Yes 10.60 10.75 10.75 -3.62 -25.20% 17,940 72,016 0.43 0.42 17 61 None
NVDA Options Chain 192.57 Call 190.00 10/24 No 3.60 3.70 3.70 -3.75 -50.34% 17,938 15,238 0.44 0.36 17 61 None
MSTR Options Chain 320.29 Call 340.00 10/17 No 1.89 1.93 1.90 -3.55 -65.14% 17,930 7,546 0.69 0.14 6 75 None
AMD Options Chain 233.99 Call 300.00 10/24 No 0.18 0.22 0.20 -0.62 -75.61% 17,854 14,717 0.78 0.02 11 58 None
MSTR Options Chain 320.29 Call 337.50 10/17 No 2.10 2.33 2.31 -3.69 -61.50% 17,845 604 0.69 0.16 6 75 None
NVDA Options Chain 192.57 Call 197.50 10/24 No 1.52 1.60 1.52 -2.15 -58.59% 17,779 3,385 0.42 0.19 17 61 None
BITF Options Chain 4.24 Call 3.00 1/15 Yes 2.63 2.90 2.61 -0.03 -1.14% 17,750 26,477 1.35 0.86 8 30 None
SNAP Options Chain 8.38 Call 8.00 10/17 No 0.20 0.21 0.20 -0.36 -64.29% 17,638 41,474 0.70 0.41 6 34 None
WULF Options Chain 13.59 Call 16.00 10/17 No 0.11 0.18 0.15 -0.03 -16.67% 17,512 2,048 1.09 0.16 3 31 None
INTC Options Chain 37.80 Call 45.00 10/31 Yes 0.57 0.61 0.60 -0.28 -31.82% 17,429 2,377 0.82 0.16 4 44 None
TSLA Options Chain 435.54 Put 390.00 10/17 No 4.65 4.75 4.69 +3.27 +230.29% 17,420 7,098 0.60 -0.24 8 58 None
NIO Options Chain 7.46 Call 7.00 10/17 No 0.22 0.23 0.23 -0.38 -62.30% 17,373 24,207 0.91 0.41 6 -7 None
AI Options Chain 18.94 Call 19.00 10/17 No 0.29 0.31 0.31 -0.41 -56.95% 17,370 1,791 0.68 0.29 6 35 None
ON Options Chain 49.97 Put 38.00 11/14 Yes 0.64 1.15 0.74 +0.30 +68.19% 17,355 5 0.70 -0.16 9 50 None
AMD Options Chain 233.99 Call 225.00 10/17 No 3.75 3.95 3.75 -9.70 -72.12% 17,339 3,604 0.64 0.32 11 58 None
MP Options Chain 72.29 Put 80.00 10/17 No 5.30 5.70 5.60 -3.40 -37.78% 17,330 341 1.08 -0.52 2 48 None
NVDA Options Chain 192.57 Call 210.00 11/21 Yes 3.15 3.25 3.21 -2.29 -41.64% 17,261 52,994 0.45 0.21 17 61 None
BITF Options Chain 4.24 Call 4.00 1/15 Yes 2.42 2.66 2.42 -0.05 -2.03% 17,233 8,273 1.37 0.81 8 30 None
UPST Options Chain 52.37 Put 50.00 10/17 No 3.00 3.20 3.10 +1.75 +129.63% 17,223 16,574 0.81 -0.58 5 44 None
PDD Options Chain 131.25 Call 135.00 10/17 No 0.25 0.64 0.31 -0.82 -72.57% 17,211 19,265 0.42 0.09 17 40 None
AI Options Chain 18.94 Call 19.50 10/17 No 0.21 0.24 0.25 -0.24 -48.98% 17,200 3,930 0.73 0.22 6 35 None
RGTI Options Chain 43.92 Put 40.00 10/17 No 2.08 2.14 2.08 +0.40 +23.81% 17,124 8,843 1.63 -0.30 3 20 None
POET Options Chain 8.82 Call 10.00 10/17 No 0.20 0.25 0.21 -0.36 -63.16% 17,079 22,539 2.05 0.19 7 28 None
MP Options Chain 72.29 Call 90.00 10/17 No 1.50 1.65 1.60 +1.30 +433.34% 17,016 3,476 1.18 0.22 2 48 None
NIO Options Chain 7.46 Put 5.00 2/20 Yes 0.33 0.40 0.38 +0.13 +52.00% 16,981 19,541 0.74 -0.18 6 -7 None
WULF Options Chain 13.59 Call 13.00 10/17 No 1.05 1.08 1.06 -0.05 -4.51% 16,972 40,055 1.07 0.63 3 31 None
RGTI Options Chain 43.92 Call 49.00 10/17 No 1.84 2.01 1.90 -1.55 -44.93% 16,939 1,257 1.53 0.34 3 20 None
AI Options Chain 18.94 Call 21.00 10/17 No 0.08 0.10 0.08 -0.12 -60.00% 16,920 4,219 0.82 0.10 6 35 None
WULF Options Chain 13.59 Call 20.00 11/21 Yes 0.43 0.49 0.46 +0.07 +17.95% 16,868 29,221 1.09 0.19 3 31 None
HOOD Options Chain 152.46 Call 157.50 10/17 No 0.52 0.59 0.55 -2.57 -82.38% 16,867 1,148 0.66 0.09 11 57 None
NVDA Options Chain 192.57 Put 180.00 10/24 No 5.25 5.35 5.27 +3.40 +181.82% 16,834 19,128 0.49 -0.40 17 61 None
PFE Options Chain 25.24 Call 30.00 1/16 Yes 0.24 0.27 0.27 -0.01 -3.58% 16,743 159,114 0.32 0.14 14 63 None
SOFI Options Chain 28.45 Call 29.00 10/17 No 0.28 0.30 0.30 -0.58 -65.91% 16,539 16,058 0.79 0.20 8 49 None
TSLA Options Chain 435.54 Call 460.00 10/17 No 1.45 1.50 1.49 -3.26 -68.64% 16,524 11,920 0.58 0.11 8 58 None
PLTR Options Chain 185.47 Put 175.00 10/17 No 5.65 5.80 5.71 +3.71 +185.50% 16,506 7,313 0.62 -0.47 11 51 None
TSLA Options Chain 435.54 Put 410.00 10/17 No 11.05 11.20 11.05 +7.36 +199.46% 16,501 5,131 0.56 -0.44 8 58 None
AMZN Options Chain 227.62 Put 215.00 10/17 No 3.90 4.00 3.90 +3.35 +609.10% 16,470 15,904 0.38 -0.44 14 65 None
INTC Options Chain 37.80 Call 42.00 11/21 Yes 1.56 1.66 1.66 -0.49 -22.80% 16,441 2,984 0.71 0.32 4 44 None
RKT Options Chain 16.26 Put 24.20 1/16 Yes 8.15 8.45 8.28 -0.20 -2.36% 16,422 57,936 0.77 -0.76 8 47 None
RGTI Options Chain 43.92 Put 30.00 10/17 No 0.40 0.45 0.41 +0.05 +13.89% 16,256 9,567 2.00 -0.05 3 20 None
NVTS Options Chain 8.00 Call 10.00 1/16 Yes 1.40 1.45 1.40 +0.20 +16.67% 16,204 12,408 1.18 0.50 10 29 None
POET Options Chain 8.82 Call 10.00 10/31 No 0.45 0.50 0.48 -0.49 -50.52% 16,195 33,884 1.65 0.29 7 28 None
BYND Options Chain 2.01 Call 3.00 10/17 No 0.14 0.23 0.15 -0.01 -6.25% 16,173 23,979 4.80 0.29 9 24 None
NVDA Options Chain 192.57 Put 177.50 10/17 No 2.97 3.05 2.99 +2.23 +293.43% 16,124 11,871 0.55 -0.31 17 61 None
CORZ Options Chain 18.04 Call 20.00 11/21 Yes 2.20 2.25 2.24 +0.72 +47.37% 15,978 29,454 1.15 0.48 4 26 None
NVDA Options Chain 192.57 Put 170.00 11/21 Yes 6.85 7.00 6.95 +3.05 +78.21% 15,961 43,533 0.53 -0.29 17 61 None
BLSH Options Chain 67.06 Call 64.00 10/17 No 1.31 1.59 1.54 -1.86 -54.71% 15,801 170 0.82 0.33 3 21 None
TSLA Options Chain 435.54 Call 435.00 10/17 No 4.85 4.95 4.95 -8.05 -61.93% 15,773 4,569 0.55 0.26 8 58 None
PLTR Options Chain 185.47 Call 187.50 10/17 No 1.54 1.67 1.61 -3.14 -66.11% 15,765 22,902 0.56 0.19 11 51 None
NVDA Options Chain 192.57 Put 160.00 10/17 No 0.59 0.62 0.59 +0.40 +210.53% 15,764 65,190 0.70 -0.08 17 61 None
TSLA Options Chain 435.54 Call 470.00 10/17 No 0.94 0.98 0.94 -2.21 -70.16% 15,724 20,852 0.60 0.08 8 58 None
TLRY Options Chain 2.10 Call 2.00 12/19 No 0.27 0.29 0.27 -0.22 -44.90% 15,514 73,630 1.26 0.49 9 24 None
RKT Options Chain 16.26 Call 19.50 10/17 No 0.05 0.10 0.08 -0.01 -11.12% 15,507 908 0.87 0.07 8 47 None
TSLA Options Chain 435.54 Call 445.00 10/17 No 2.95 3.05 3.02 -5.78 -65.69% 15,478 12,675 0.56 0.19 8 58 None
COIN Options Chain 387.00 Call 400.00 10/17 No 2.16 2.32 2.22 -6.28 -73.89% 15,386 10,286 0.71 0.14 13 63 None
AMZN Options Chain 227.62 Put 220.00 10/17 No 6.30 6.55 6.40 +5.17 +420.33% 15,377 20,655 0.36 -0.62 14 65 None
UPST Options Chain 52.37 Put 47.50 10/17 No 1.78 1.97 1.83 +1.14 +165.22% 15,362 16,780 0.87 -0.41 5 44 None
BMNR Options Chain 59.10 Call 57.50 10/17 No 1.34 1.61 1.44 -2.96 -67.28% 15,337 719 1.08 0.32 6 22 None
AI Options Chain 18.94 Call 18.50 10/17 No 0.43 0.45 0.45 -0.57 -55.89% 15,313 1,080 0.66 0.39 6 35 None
BABA Options Chain 174.30 Put 160.00 10/17 No 5.45 5.70 5.51 +4.89 +788.71% 15,298 3,455 0.58 -0.51 17 80 None
PFE Options Chain 25.24 Call 29.00 12/19 Yes 0.19 0.31 0.18 -0.04 -18.19% 15,152 24,993 0.33 0.13 14 63 None
SOFI Options Chain 28.45 Call 30.00 1/16 Yes 2.70 2.73 2.72 -0.91 -25.07% 15,122 42,042 0.73 0.45 8 49 None
WMT Options Chain 101.77 Call 103.00 10/17 No 0.87 0.92 0.90 +0.02 +2.28% 15,095 1,916 0.24 0.38 9 59 None
GOOGL Options Chain 241.53 Put 237.50 10/17 No 4.75 4.85 4.77 +2.14 +81.37% 15,035 7,793 0.33 -0.52 14 69 None
GOOGL Options Chain 241.53 Call 250.00 10/17 No 0.58 0.60 0.59 -1.00 -62.90% 15,007 19,293 0.32 0.13 14 69 None
INTC Options Chain 37.80 Call 37.00 10/17 No 1.07 1.13 1.12 -0.80 -41.67% 15,006 12,769 0.70 0.45 4 44 None
AAPL Options Chain 254.27 Put 235.00 10/17 No 1.12 1.22 1.20 +1.03 +605.89% 14,965 10,077 0.36 -0.18 8 63 None
WULF Options Chain 13.59 Call 19.00 1/16 Yes 1.28 1.43 1.37 +0.15 +12.30% 14,949 4,311 1.02 0.35 3 31 None
NIO Options Chain 7.46 Put 7.50 10/17 No 0.87 0.91 0.87 +0.52 +148.58% 14,934 8,062 0.98 -0.77 6 -7 None
MSTR Options Chain 320.29 Call 370.00 10/17 No 0.56 0.58 0.58 -1.07 -64.85% 14,915 15,019 0.79 0.05 6 75 None
TGT Options Chain 89.10 Put 70.00 11/21 Yes 0.72 0.95 0.94 +0.25 +36.24% 14,852 3,074 0.52 -0.11 13 66 None
PLTR Options Chain 185.47 Put 180.00 10/17 No 7.90 8.35 8.35 +5.05 +153.03% 14,809 6,655 0.59 -0.61 11 51 None
AI Options Chain 18.94 Call 20.50 10/17 No 0.11 0.13 0.17 -0.10 -37.04% 14,783 972 0.79 0.13 6 35 None
AAPL Options Chain 254.27 Call 265.00 10/17 No 0.14 0.16 0.16 -0.35 -68.63% 14,667 22,440 0.30 0.05 8 63 None
PLUG Options Chain 3.78 Call 5.00 12/19 Yes 0.45 0.46 0.46 -0.15 -24.59% 14,618 114,282 1.49 0.39 6 31 None
BABA Options Chain 174.30 Call 172.50 10/17 No 0.96 1.00 0.96 -4.34 -81.89% 14,521 1,046 0.56 0.16 17 80 None
NVDA Options Chain 192.57 Call 180.00 11/21 Yes 14.50 14.70 14.58 -5.27 -26.55% 14,445 96,149 0.50 0.59 17 61 None
BABA Options Chain 174.30 Put 155.00 10/17 No 3.35 3.50 3.40 +3.14 +1,207.70% 14,439 3,145 0.60 -0.36 17 80 None
OPEN Options Chain 8.14 Put 8.00 10/17 No 0.78 0.81 0.79 +0.29 +58.00% 14,413 31,990 1.26 -0.60 6 25 None
SNAP Options Chain 8.38 Call 9.00 10/31 Yes 0.20 0.21 0.20 -0.26 -56.53% 14,344 10,092 0.78 0.26 6 34 None
NVDA Options Chain 192.57 Call 200.00 10/31 No 2.03 2.12 2.05 -2.35 -53.41% 14,219 15,894 0.42 0.21 17 61 None
NVDA Options Chain 192.57 Call 190.00 11/21 Yes 9.35 9.50 9.35 -4.33 -31.66% 14,131 38,236 0.48 0.46 17 61 None
COF Options Chain 210.74 Put 195.00 10/17 No 1.80 2.25 2.00 +1.55 +344.45% 14,084 652 0.45 -0.27 9 61 None
META Options Chain 733.51 Call 750.00 10/17 No 1.70 1.85 1.76 -4.94 -73.74% 14,078 10,693 0.35 0.11 16 72 None
NVDA Options Chain 192.57 Call 195.00 10/31 No 3.30 3.40 3.31 -3.14 -48.69% 13,988 15,104 0.43 0.30 17 61 None
APLD Options Chain 34.20 Call 40.00 10/17 No 1.06 1.22 1.11 -0.09 -7.50% 13,925 685 1.62 0.26 3 20 None
AMC Options Chain 2.91 Call 3.00 10/17 No 0.09 0.10 0.10 +0.01 +11.12% 13,856 27,445 0.70 0.46 9 29 None
LAES Options Chain 6.09 Call 7.00 11/21 No 0.45 0.50 0.45 -0.23 -33.83% 13,775 7,292 1.40 0.34 8 19 None
MSTR Options Chain 320.29 Call 910.00 10/17 No 0.03 0.04 0.03 -0.03 -50.00% 13,718 24,131 2.49 0.00 6 75 None
NVDA Options Chain 192.57 Call 190.00 10/31 No 5.05 5.25 5.12 -3.93 -43.43% 13,710 44,440 0.44 0.40 17 61 None
CLF Options Chain 14.20 Call 15.00 11/21 Yes 0.70 0.72 0.73 -0.42 -36.53% 13,677 20,832 0.74 0.35 5 34 None
SOFI Options Chain 28.45 Call 28.00 10/17 No 0.48 0.50 0.48 -0.88 -64.71% 13,578 28,455 0.78 0.29 8 49 None
AMZN Options Chain 227.62 Call 232.50 10/17 No 0.39 0.42 0.41 -1.79 -81.37% 13,573 18,030 0.37 0.08 14 65 None
LCID Options Chain 21.69 Put 20.00 10/17 No 0.53 0.59 0.56 +0.18 +47.37% 13,572 46,944 0.86 -0.33 6 34 None
AAPL Options Chain 254.27 Put 250.00 10/17 No 6.50 7.35 6.74 +5.00 +287.36% 13,520 11,205 0.30 -0.67 8 63 None
PFE Options Chain 25.24 Call 25.50 11/07 Yes 0.58 0.63 0.59 -0.16 -21.34% 13,488 13,407 0.35 0.38 14 63 None
JD Options Chain 33.97 Call 35.00 10/17 No 0.16 0.18 0.16 -0.40 -71.43% 13,442 34,317 0.60 0.12 19 34 None
AMZN Options Chain 227.62 Put 205.00 10/17 No 1.29 1.35 1.31 +1.14 +670.59% 13,440 10,182 0.44 -0.17 14 65 None
AAPL Options Chain 254.27 Put 247.50 10/17 No 5.05 5.30 5.15 +4.00 +347.83% 13,400 5,644 0.31 -0.57 8 63 None
MARA Options Chain 20.20 Call 30.00 1/16 Yes 1.52 1.60 1.55 -0.34 -17.99% 13,380 36,104 1.11 0.30 12 59 None
BITF Options Chain 4.24 Call 5.00 1/16 Yes 1.24 1.29 1.26 +0.09 +7.70% 13,380 53,463 1.74 0.61 8 30 None
NVDA Options Chain 192.57 Put 172.50 10/17 No 1.82 1.90 1.91 +1.44 +306.39% 13,375 7,323 0.58 -0.21 17 61 None
MP Options Chain 72.29 Call 85.00 10/17 No 2.45 2.60 2.60 +2.10 +420.00% 13,338 2,515 1.14 0.33 2 48 None
RGTI Options Chain 43.92 Call 48.00 10/17 No 2.08 2.34 2.24 -1.70 -43.15% 13,284 1,093 1.53 0.38 3 20 None
AMZN Options Chain 227.62 Call 235.00 11/21 Yes 5.30 5.50 5.45 -3.75 -40.77% 13,269 22,469 0.40 0.30 14 65 None
BITF Options Chain 4.24 Call 5.00 10/17 No 0.18 0.19 0.19 +0.01 +5.56% 13,257 6,048 1.91 0.32 8 30 None
SMCI Options Chain 57.98 Call 60.00 10/17 No 0.45 0.49 0.47 -1.19 -71.69% 13,254 36,561 0.84 0.14 11 50 None
PLTR Options Chain 185.47 Call 200.00 10/17 No 0.35 0.38 0.38 -0.96 -71.65% 13,231 28,483 0.59 0.06 11 51 None
AMD Options Chain 233.99 Put 215.00 10/17 No 7.85 8.10 8.00 +5.46 +214.97% 13,194 7,513 0.67 -0.48 11 58 None
NVDA Options Chain 192.57 Call 200.00 12/19 Yes 8.20 8.40 8.25 -3.50 -29.79% 13,181 61,842 0.44 0.38 17 61 None
NVTS Options Chain 8.00 Call 12.00 11/21 Yes 0.65 0.70 0.70 +0.23 +48.94% 13,178 528 1.51 0.32 10 29 None
NWL Options Chain 4.98 Call 6.00 1/16 Yes 0.05 0.35 0.29 -0.01 -3.34% 13,175 732 0.66 0.30 10 49 None
GOOGL Options Chain 241.53 Call 245.00 10/17 No 1.35 1.39 1.35 -1.66 -55.15% 13,166 15,578 0.32 0.23 14 69 None
BABA Options Chain 174.30 Call 175.00 10/17 No 0.69 0.74 0.70 -3.40 -82.93% 13,141 7,768 0.57 0.12 17 80 None
NIO Options Chain 7.46 Call 8.00 10/17 No 0.05 0.06 0.06 -0.08 -57.15% 13,139 63,141 1.02 0.12 6 -7 None
JPM Options Chain 305.53 Put 300.00 10/17 Yes 6.75 7.15 6.95 +2.20 +46.32% 13,123 16,605 0.46 -0.46 11 79 None
GDRX Options Chain 4.64 Call 5.00 10/17 No 0.15 0.20 0.18 -0.17 -48.58% 13,100 19,483 1.68 0.31 14 38 None
MSTR Options Chain 320.29 Call 332.50 10/17 No 2.80 3.00 3.00 -4.50 -60.00% 13,085 2,105 0.68 0.20 6 75 None
AMZN Options Chain 227.62 Call 245.00 10/17 No 0.11 0.13 0.11 -0.27 -71.06% 13,024 25,780 0.45 0.02 14 65 None
NVDA Options Chain 192.57 Put 155.00 10/24 No 0.87 0.91 0.88 +0.61 +225.93% 13,018 17,065 0.64 -0.08 17 61 None
NWL Options Chain 4.98 Call 7.00 1/16 Yes 0.05 0.20 0.10 -0.04 -28.58% 13,010 18,813 0.66 0.21 10 49 None
PYPL Options Chain 75.75 Call 75.00 10/17 No 0.38 0.40 0.39 -1.68 -81.16% 12,940 15,292 0.49 0.16 10 60 None
TSLA Options Chain 435.54 Put 425.00 10/17 No 19.15 19.35 19.16 +11.46 +148.84% 12,939 8,880 0.55 -0.63 8 58 None
TSLA Options Chain 435.54 Call 960.00 12/19 Yes 0.77 0.79 0.77 -0.23 -23.00% 12,847 38,339 0.83 0.02 8 58 None
OPEN Options Chain 8.14 Put 7.00 10/17 No 0.25 0.27 0.26 +0.13 +100.00% 12,780 20,368 1.23 -0.30 6 25 None
SOFI Options Chain 28.45 Call 30.00 10/24 No 0.45 0.47 0.46 -0.52 -53.07% 12,756 7,914 0.78 0.21 8 49 None
NVDA Options Chain 192.57 Put 145.00 10/17 No 0.19 0.20 0.20 +0.12 +150.00% 12,734 55,205 0.87 -0.02 17 61 None
JD Options Chain 33.97 Call 45.00 12/19 Yes 0.51 0.57 0.56 -0.31 -35.64% 12,674 11,293 0.63 0.14 19 34 None
NIO Options Chain 7.46 Put 7.00 11/21 Yes 0.89 0.94 0.91 +0.38 +71.70% 12,551 5,318 0.85 -0.49 6 -7 None
NIO Options Chain 7.46 Call 8.00 1/16 Yes 0.72 0.74 0.72 -0.29 -28.72% 12,520 149,253 0.83 0.42 6 -7 None
DKNG Options Chain 35.20 Call 35.00 1/16 Yes 2.90 3.00 2.90 -1.22 -29.62% 12,494 7,915 0.55 0.48 4 50 None
MRNA Options Chain 27.53 Call 28.50 10/17 No 0.41 0.44 0.42 -0.37 -46.84% 12,462 15,824 0.71 0.28 12 43 None
BBAI Options Chain 7.51 Call 8.50 10/17 No 0.15 0.20 0.17 -0.07 -29.17% 12,450 5,419 1.39 0.24 3 21 None
MARA Options Chain 20.20 Call 25.00 10/17 No 0.11 0.12 0.11 -0.11 -50.00% 12,413 9,929 1.39 0.07 12 59 None
BULL Options Chain 12.65 Call 12.50 10/17 No 0.25 0.27 0.25 -0.50 -66.67% 12,411 13,379 0.99 0.29 3 17 None
JD Options Chain 33.97 Call 35.00 1/16 Yes 2.31 2.38 2.35 -0.87 -27.02% 12,381 62,592 0.52 0.42 19 34 None
GOOGL Options Chain 241.53 Call 255.00 10/17 No 0.26 0.32 0.27 -0.53 -66.25% 12,373 16,411 0.34 0.07 14 69 None
RKLB Options Chain 66.42 Call 70.00 10/17 No 1.73 1.88 1.82 -0.63 -25.72% 12,358 34,052 1.07 0.32 3 44 None
SOFI Options Chain 28.45 Put 28.50 10/17 No 2.48 2.76 2.57 +1.46 +131.54% 12,351 3,672 0.73 -0.76 8 49 None
MSTR Options Chain 320.29 Call 335.00 10/17 No 2.34 2.62 2.54 -4.21 -62.37% 12,342 5,357 0.68 0.18 6 75 None
AAPL Options Chain 254.27 Put 237.50 10/17 No 1.56 1.68 1.59 +1.36 +591.31% 12,281 1,599 0.34 -0.23 8 63 None
INTC Options Chain 37.80 Call 40.00 1/16 Yes 3.30 3.40 3.30 -0.72 -17.91% 12,278 111,945 0.61 0.46 4 44 None
HOOD Options Chain 152.46 Call 149.00 10/17 No 1.67 1.84 1.75 -5.27 -75.08% 12,249 1,169 0.67 0.24 11 57 None
PLUG Options Chain 3.78 Put 3.00 10/17 No 0.08 0.09 0.08 +0.02 +33.34% 12,228 5,098 1.35 -0.22 6 31 None
BABA Options Chain 174.30 Call 170.00 10/17 No 1.38 1.44 1.45 -5.05 -77.70% 12,220 11,537 0.56 0.20 17 80 None
PFE Options Chain 25.24 Call 27.00 11/21 Yes 0.30 0.33 0.33 -0.03 -8.34% 12,195 50,312 0.32 0.22 14 63 None
SMR Options Chain 39.24 Put 37.00 10/17 No 1.38 1.60 1.42 +0.24 +20.34% 12,193 4,090 1.23 -0.32 3 20 None
PLTR Options Chain 185.47 Call 195.00 10/17 No 0.62 0.66 0.62 -1.64 -72.57% 12,176 24,179 0.57 0.09 11 51 None
TSLA Options Chain 435.54 Call 480.00 10/17 No 0.63 0.66 0.65 -1.48 -69.49% 12,167 8,939 0.63 0.06 8 58 None
BTU Options Chain 31.81 Put 25.00 10/17 No 0.05 0.29 0.08 +0.04 +100.00% 12,140 5,171 0.90 -0.02 15 52 None
NIO Options Chain 7.46 Call 7.00 11/21 Yes 0.66 0.68 0.67 -0.35 -34.32% 12,125 28,759 0.85 0.51 6 -7 None
SMR Options Chain 39.24 Call 42.00 10/17 No 1.43 1.60 1.51 -0.41 -21.36% 12,122 2,699 1.17 0.38 3 20 None
CORZ Options Chain 18.04 Call 30.00 10/24 No 0.06 0.09 0.08 +0.05 +166.67% 12,089 126 1.37 0.02 4 26 None
CORZ Options Chain 18.04 Call 19.00 10/17 No 0.65 0.80 0.72 +0.26 +56.53% 12,085 12,491 0.96 0.42 4 26 None
META Options Chain 733.51 Call 720.00 10/17 No 8.15 8.40 8.30 -13.20 -61.40% 12,055 4,368 0.36 0.36 16 72 None
PYPL Options Chain 75.75 Call 80.00 10/17 No 0.15 0.17 0.17 -0.31 -64.59% 12,050 15,957 0.62 0.04 10 60 None
BMNR Options Chain 59.10 Call 60.00 10/17 No 1.00 1.05 1.02 -2.08 -67.10% 12,027 13,294 1.11 0.23 6 22 None
WULF Options Chain 13.59 Call 17.00 11/21 Yes 0.84 0.93 0.89 +0.07 +8.54% 12,018 63,702 1.06 0.33 3 31 None
PLTR Options Chain 185.47 Call 185.00 10/24 No 4.20 4.45 4.45 -3.70 -45.40% 11,992 1,991 0.58 0.34 11 51 None
TSLA Options Chain 435.54 Put 380.00 10/17 No 2.96 3.00 2.98 +2.09 +234.84% 11,907 9,150 0.63 -0.17 8 58 None
AMD Options Chain 233.99 Put 190.00 10/17 No 1.38 1.48 1.40 +0.93 +197.88% 11,890 6,031 0.78 -0.12 11 58 None
SMCI Options Chain 57.98 Call 61.00 10/17 No 0.38 0.44 0.44 -0.95 -68.35% 11,881 28,229 0.88 0.12 11 50 None
ORCL Options Chain 296.96 Call 310.00 10/17 No 5.90 6.05 6.00 -1.34 -18.26% 11,881 15,702 0.75 0.32 8 62 None
ABR Options Chain 11.50 Call 12.00 10/17 No 0.08 0.12 0.09 +0.03 +50.00% 11,876 2,013 0.46 0.22 10 50 None
OPEN Options Chain 8.14 Call 12.00 11/21 Yes 0.58 0.62 0.58 -0.24 -29.27% 11,851 8,441 1.65 0.29 6 25 None
BABA Options Chain 174.30 Call 185.00 10/17 No 0.20 0.21 0.21 -1.22 -85.32% 11,833 12,652 0.61 0.05 17 80 None
C Options Chain 96.15 Call 100.00 11/21 Yes 1.99 2.10 2.06 -0.40 -16.26% 11,812 3,120 0.34 0.31 17 81 None
CIFR Options Chain 17.99 Call 20.00 10/17 No 0.55 0.59 0.56 -0.35 -38.47% 11,807 12,141 1.64 0.28 6 40 None
OSCR Options Chain 20.54 Call 23.00 10/17 No 0.10 0.20 0.12 -0.33 -73.34% 11,800 4,956 1.12 0.09 12 34 None
AVGO Options Chain 345.74 Call 400.00 11/21 No 2.60 2.75 2.63 -3.36 -56.10% 11,755 8,282 0.47 0.11 9 67 None
RKT Options Chain 16.26 Call 17.00 10/17 No 0.40 0.42 0.40 +0.04 +11.12% 11,753 12,052 0.70 0.38 8 47 None
AMD Options Chain 233.99 Call 260.00 10/17 No 0.31 0.34 0.33 -1.58 -82.73% 11,748 6,725 0.75 0.04 11 58 None
CRWV Options Chain 143.16 Call 157.50 10/17 No 1.25 1.37 1.32 -1.43 -52.00% 11,699 219 0.88 0.15 3 22 None
BLSH Options Chain 67.06 Put 57.00 10/17 No 0.98 1.34 1.11 +0.59 +113.47% 11,688 711 0.79 -0.28 3 21 None
RIVN Options Chain 13.09 Call 15.50 10/17 No 0.04 0.05 0.04 -0.01 -20.00% 11,687 10,014 0.89 0.06 9 29 None
BABA Options Chain 174.30 Call 177.50 10/17 No 0.49 0.54 0.50 -2.70 -84.38% 11,686 2,415 0.57 0.09 17 80 None
INTC Options Chain 37.80 Call 40.00 11/21 Yes 2.10 2.18 2.15 -0.59 -21.54% 11,643 46,539 0.70 0.40 4 44 None
PDD Options Chain 131.25 Call 130.00 10/17 No 0.86 1.00 0.97 -2.22 -69.60% 11,631 22,209 0.41 0.24 17 40 None
ORCL Options Chain 296.96 Call 300.00 10/17 No 9.30 9.55 9.42 -1.68 -15.14% 11,625 16,057 0.75 0.44 8 62 None
MP Options Chain 72.29 Call 80.00 10/17 No 4.10 4.20 4.20 +3.10 +281.82% 11,620 6,175 1.11 0.48 2 48 None
CLOV Options Chain 2.67 Put 2.50 10/17 No 0.07 0.10 0.09 +0.02 +28.58% 11,573 5,809 0.81 -0.40 11 22 None
TSLA Options Chain 435.54 Put 435.00 10/17 No 26.15 26.40 26.15 +14.15 +117.92% 11,542 4,136 0.54 -0.74 8 58 None
INTC Options Chain 37.80 Put 35.50 10/17 No 1.00 1.04 1.02 +0.47 +85.46% 11,526 8,518 0.75 -0.38 4 44 None
AMZN Options Chain 227.62 Call 240.00 10/24 No 0.51 0.55 0.52 -1.17 -69.24% 11,513 14,452 0.36 0.08 14 65 None
AMZN Options Chain 227.62 Call 240.00 11/21 Yes 4.15 4.20 4.20 -3.15 -42.86% 11,488 31,499 0.40 0.25 14 65 None
NVDA Options Chain 192.57 Put 155.00 11/21 Yes 3.50 3.60 3.53 +1.80 +104.05% 11,480 32,133 0.59 -0.16 17 61 None
NXE Options Chain 8.77 Call 10.00 11/21 Yes 0.45 0.50 0.46 +0.03 +6.98% 11,466 26,435 0.75 0.38 7 29 None
TSLA Options Chain 435.54 Call 455.00 10/17 No 1.83 1.88 1.86 -3.96 -68.05% 11,459 7,734 0.57 0.13 8 58 None
OPEN Options Chain 8.14 Call 10.00 1/16 Yes 1.54 1.55 1.55 -0.32 -17.12% 11,447 56,205 1.46 0.50 6 25 None
AMZN Options Chain 227.62 Put 210.00 10/17 No 2.25 2.35 2.29 +1.99 +663.34% 11,437 23,296 0.41 -0.29 14 65 None
AMZN Options Chain 227.62 Call 250.00 11/21 Yes 2.45 2.51 2.46 -2.09 -45.94% 11,399 33,246 0.40 0.17 14 65 None
EC Options Chain 8.98 Call 10.00 11/21 Yes 0.15 0.20 0.18 +0.07 +63.64% 11,385 3,607 0.37 0.27 14 65 None
NIO Options Chain 7.46 Call 8.00 11/21 Yes 0.40 0.41 0.41 -0.21 -33.88% 11,375 31,727 0.90 0.35 6 -7 None
SNAP Options Chain 8.38 Put 8.00 10/17 No 0.41 0.43 0.41 +0.27 +192.86% 11,299 65,936 0.71 -0.59 6 34 None
BABA Options Chain 174.30 Call 165.00 10/17 No 2.50 2.65 2.64 -7.86 -74.86% 11,294 7,594 0.56 0.33 17 80 None
HAL Options Chain 23.40 Put 21.00 10/17 No 0.17 0.24 0.23 +0.18 +360.00% 11,285 3,133 0.49 -0.23 12 64 None
BMNR Options Chain 59.10 Call 70.00 10/17 No 0.39 0.45 0.40 -0.54 -57.45% 11,259 19,312 1.43 0.07 6 22 None
BABA Options Chain 174.30 Call 175.00 11/21 Yes 5.70 6.10 5.91 -5.81 -49.58% 11,201 10,186 0.53 0.34 17 80 None
ORCL Options Chain 296.96 Call 350.00 10/24 No 1.53 1.62 1.60 -0.65 -28.89% 11,194 11,300 0.65 0.10 8 62 None
WULF Options Chain 13.59 Call 20.00 1/16 Yes 1.17 1.22 1.20 +0.16 +15.39% 11,192 4,103 1.03 0.32 3 31 None
INTC Options Chain 37.80 Call 38.50 10/17 No 0.59 0.62 0.59 -0.65 -52.42% 11,162 5,378 0.69 0.28 4 44 None
WOLF Options Chain 35.42 Put 20.00 10/17 No 19.25 19.65 19.60 -0.15 -0.76% 11,143 6 7 30 None
FSLY Options Chain 8.55 Call 9.00 10/17 No 0.10 0.15 0.10 -0.08 -44.45% 11,138 1,197 0.83 0.23 6 28 None
AMD Options Chain 233.99 Call 227.50 10/17 No 3.05 3.20 3.13 -8.62 -73.37% 11,131 1,032 0.64 0.28 11 58 None
ARM Options Chain 171.25 Call 180.00 10/17 No 0.89 0.99 0.94 -4.07 -81.24% 11,131 10,735 0.84 0.09 3 22 None
NVDA Options Chain 192.57 Put 155.00 10/17 No 0.39 0.42 0.41 +0.26 +173.34% 11,122 47,085 0.76 -0.05 17 61 None
INTC Options Chain 37.80 Put 35.00 10/17 No 0.80 0.85 0.83 +0.40 +93.03% 11,090 10,423 0.71 -0.33 4 44 None
EOSE Options Chain 14.70 Call 18.00 1/16 Yes 1.88 1.97 1.89 -0.53 -21.91% 11,079 1,036 1.13 0.43 2 32 None
T Options Chain 26.10 Call 27.00 10/17 No 0.04 0.07 0.04 -0.02 -33.34% 11,047 6,287 0.26 0.11 11 66 None
AMZN Options Chain 227.62 Call 225.00 10/24 No 2.58 2.77 2.70 -4.57 -62.87% 11,040 7,692 0.35 0.30 14 65 None
BAC Options Chain 49.85 Call 54.00 10/17 Yes 0.06 0.08 0.06 -0.07 -53.85% 11,032 28,980 0.46 0.06 12 73 None
IREN Options Chain 63.85 Call 65.00 10/17 No 2.30 2.50 2.42 -1.57 -39.35% 11,014 6,614 1.31 0.36 9 35 None
POET Options Chain 8.82 Call 10.00 11/21 Yes 0.85 0.90 0.89 -0.51 -36.43% 11,000 17,401 1.59 0.39 7 28 None
GOOGL Options Chain 241.53 Call 247.50 10/17 No 0.88 0.98 0.89 -1.32 -59.73% 10,989 5,316 0.32 0.17 14 69 None
ONDS Options Chain 10.49 Call 14.00 1/16 Yes 1.45 1.50 1.47 -0.73 -33.19% 10,972 31,586 1.42 0.46 7 36 None
LAC Options Chain 8.04 Call 7.50 1/16 No 1.65 1.75 1.70 -0.35 -17.08% 10,940 17,154 1.09 0.62 9 25 None
C Options Chain 96.15 Call 105.00 11/21 Yes 0.94 1.03 0.98 -0.19 -16.24% 10,921 27,290 0.34 0.17 17 81 None
DKNG Options Chain 35.20 Call 50.00 1/16 Yes 0.41 0.50 0.45 -0.16 -26.23% 10,910 24,308 0.58 0.11 4 50 None
PLTR Options Chain 185.47 Put 165.00 10/24 No 4.05 4.40 4.33 +2.70 +165.65% 10,901 2,610 0.65 -0.29 11 51 None
LAES Options Chain 6.09 Call 6.00 10/17 No 0.20 0.25 0.25 -0.38 -60.32% 10,899 8,292 1.46 0.34 8 19 None
UNH Options Chain 367.69 Call 370.00 10/17 No 2.25 2.37 2.28 -4.22 -64.93% 10,888 6,106 0.38 0.22 12 67 None
HOOD Options Chain 152.46 Put 80.00 11/21 Yes 0.62 0.80 0.77 +0.42 +120.00% 10,870 12,590 0.99 -0.04 11 57 None
LAC Options Chain 8.04 Call 10.00 11/21 No 0.65 0.70 0.70 -0.07 -9.10% 10,849 20,939 1.39 0.36 9 25 None
BABA Options Chain 174.30 Call 175.00 11/07 No 3.50 3.80 3.64 -5.26 -59.11% 10,821 287 0.51 0.28 17 80 None
WULF Options Chain 13.59 Call 18.00 11/21 Yes 0.66 0.75 0.71 +0.09 +14.52% 10,801 46,036 1.07 0.28 3 31 None
AMD Options Chain 233.99 Call 170.00 10/17 No 44.90 45.60 45.40 -17.80 -28.17% 10,757 22,157 0.88 0.96 11 58 None
HOOD Options Chain 152.46 Call 152.50 10/17 No 1.05 1.23 1.09 -4.01 -78.63% 10,752 3,004 0.65 0.16 11 57 None
BBAI Options Chain 7.51 Call 10.00 1/16 Yes 1.05 1.10 1.06 -0.08 -7.02% 10,752 36,269 1.25 0.43 3 21 None
AMZN Options Chain 227.62 Call 250.00 1/16 Yes 5.50 5.60 5.55 -2.95 -34.71% 10,745 34,375 0.35 0.26 14 65 None
TSLA Options Chain 435.54 Call 415.00 10/17 No 12.05 12.15 12.15 -13.50 -52.64% 10,726 3,161 0.56 0.50 8 58 None
PLTR Options Chain 185.47 Call 180.00 10/17 No 3.80 3.95 3.81 -5.11 -57.29% 10,711 25,562 0.59 0.39 11 51 None
CLSK Options Chain 20.09 Call 20.00 1/16 Yes 4.35 4.45 4.40 -0.40 -8.34% 10,697 47,906 1.17 0.60 12 61 None
CIFR Options Chain 17.99 Call 17.00 12/19 Yes 4.30 4.40 4.36 -0.49 -10.11% 10,674 8,279 1.47 0.63 6 40 None
VFC Options Chain 13.90 Call 14.00 11/21 Yes 0.98 1.11 1.00 -0.34 -25.38% 10,671 3,169 0.72 0.47 9 44 None
AAPL Options Chain 254.27 Call 252.50 10/17 No 1.33 1.43 1.43 -2.94 -67.28% 10,659 3,540 0.29 0.25 8 63 None
TSLA Options Chain 435.54 Call 465.00 10/17 No 1.16 1.20 1.21 -2.64 -68.58% 10,654 6,647 0.59 0.10 8 58 None
IREN Options Chain 63.85 Call 60.00 10/17 No 4.25 4.40 4.39 -2.19 -33.29% 10,651 22,798 1.33 0.53 9 35 None
AAPL Options Chain 254.27 Put 255.00 10/17 No 10.25 10.65 10.20 +6.52 +177.18% 10,621 6,856 0.28 -0.82 8 63 None
NVDA Options Chain 192.57 Call 185.00 11/21 Yes 11.75 11.90 11.75 -4.77 -28.88% 10,600 33,161 0.49 0.52 17 61 None
BULL Options Chain 12.65 Call 13.00 10/17 No 0.17 0.19 0.19 -0.37 -66.08% 10,582 7,839 1.05 0.22 3 17 None
SLB Options Chain 33.13 Call 40.00 1/16 Yes 0.46 0.52 0.47 -0.16 -25.40% 10,580 20,869 0.39 0.17 12 69 None
TSLA Options Chain 435.54 Put 417.50 10/17 No 14.70 14.90 14.66 +9.26 +171.49% 10,561 2,223 0.55 -0.54 8 58 None
TSLA Options Chain 435.54 Put 440.00 10/17 No 30.10 30.40 30.23 +15.43 +104.26% 10,523 4,456 0.54 -0.78 8 58 None
AVGO Options Chain 345.74 Call 400.00 10/17 No 0.01 0.07 0.07 -0.33 -82.50% 10,509 20,988 0.62 0.01 9 67 None
PFE Options Chain 25.24 Call 25.50 10/17 No 0.20 0.21 0.20 -0.12 -37.50% 10,507 7,442 0.33 0.29 14 63 None
MSTR Options Chain 320.29 Call 347.50 10/17 No 1.15 1.36 1.34 -2.51 -65.20% 10,500 17,464 0.71 0.11 6 75 None
POET Options Chain 8.82 Call 10.00 1/16 Yes 1.20 1.25 1.24 -0.56 -31.12% 10,478 34,878 1.31 0.44 7 28 None
OPEN Options Chain 8.14 Put 6.50 10/17 No 0.13 0.14 0.14 +0.08 +133.34% 10,474 5,548 1.27 -0.18 6 25 None
NVDA Options Chain 192.57 Put 187.50 10/24 No 8.65 8.85 8.70 +4.98 +133.88% 10,450 2,193 0.45 -0.58 17 61 None
TSLA Options Chain 435.54 Call 432.50 10/17 No 5.45 5.55 5.55 -8.80 -61.33% 10,442 2,407 0.55 0.29 8 58 None
PFE Options Chain 25.24 Call 25.00 10/17 No 0.34 0.35 0.34 -0.19 -35.85% 10,439 35,454 0.31 0.45 14 63 None
OPEN Options Chain 8.14 Put 8.50 10/17 No 1.03 1.20 1.17 +0.37 +46.25% 10,410 6,813 1.07 -0.71 6 25 None
GT Options Chain 7.13 Call 8.00 11/21 Yes 0.25 0.30 0.25 -0.10 -28.58% 10,400 2,696 0.69 0.30 16 54 None
PDD Options Chain 131.25 Put 120.00 10/17 No 1.45 1.64 1.45 +1.28 +752.95% 10,394 11,149 0.49 -0.27 17 40 None
PYPL Options Chain 75.75 Call 80.00 10/24 No 0.33 0.36 0.35 -0.60 -63.16% 10,392 13,083 0.52 0.09 10 60 None
SNAP Options Chain 8.38 Call 8.50 10/31 Yes 0.28 0.29 0.28 -0.34 -54.84% 10,372 10,596 0.72 0.35 6 34 None
ASPI Options Chain 8.95 Call 12.00 10/17 No 0.15 0.45 0.40 +0.33 +471.43% 10,358 12,147 1.77 0.25 4 18 None
NIO Options Chain 7.46 Call 7.50 10/24 No 0.21 0.22 0.21 -0.20 -48.78% 10,356 4,517 0.93 0.30 6 -7 None
WBD Options Chain 17.10 Put 17.50 10/17 No 0.88 0.96 0.87 +0.27 +45.00% 10,344 1,410 0.76 -0.56 3 18 None
AS Options Chain 32.61 Put 30.00 10/17 No 0.45 1.25 0.60 +0.40 +200.00% 10,342 227 0.58 -0.33 3 20 None
ASST Options Chain 2.04 Put 1.50 10/17 No 0.30 0.35 0.35 +0.05 +16.67% 10,315 17,288 3.37 -0.46 7 15 None
SYM Options Chain 67.14 Put 61.00 10/17 No 1.85 2.60 1.95 +0.75 +62.50% 10,298 338 1.01 -0.34 10 43 None
UUUU Options Chain 19.70 Put 15.50 10/31 Yes 0.45 0.80 0.55 -0.07 -11.29% 10,296 10,270 1.33 -0.16 6 41 None
INTC Options Chain 37.80 Call 50.00 11/21 Yes 0.61 0.66 0.66 -0.18 -21.43% 10,255 4,667 0.78 0.13 4 44 None
TSM Options Chain 299.88 Call 300.00 10/17 Yes 2.95 3.10 2.95 -6.90 -70.06% 10,249 6,973 0.61 0.23 22 74
Dividend Stock List
ORBS Options Chain 9.84 Put 7.50 10/17 No 0.35 0.75 0.35 -2.46 -87.55% 10,248 10,002 2.51 -0.10 3 16 None
INTC Options Chain 37.80 Call 70.00 12/18 Yes 2.80 3.05 2.84 +0.01 +0.36% 10,235 64,233 0.59 0.26 4 44 None
BYND Options Chain 2.01 Put 2.00 10/17 No 0.75 0.85 0.81 -0.18 -18.19% 10,229 32,608 6.32 -0.45 9 24 None
FLR Options Chain 43.11 Call 45.00 11/21 Yes 3.60 3.90 3.78 +0.62 +19.62% 10,220 21,079 0.69 0.52 20 61
Growth Stock List
SLB Options Chain 33.13 Call 37.50 1/16 Yes 0.77 0.78 0.77 -0.27 -25.97% 10,212 7,771 0.37 0.25 12 69 None
HIMS Options Chain 58.25 Put 38.00 10/17 No 0.05 0.15 0.07 -0.14 -66.67% 10,195 1,900 1.35 -0.04 12 43 None
SMR Options Chain 39.24 Put 32.00 10/17 No 0.35 0.44 0.39 +0.13 +50.00% 10,192 2,432 1.31 -0.11 3 20 None
SYM Options Chain 67.14 Call 68.00 10/17 No 1.35 2.25 1.56 -1.23 -44.09% 10,186 29 0.93 0.33 10 43 None
HOOD Options Chain 152.46 Call 155.00 10/17 No 0.75 0.84 0.76 -3.19 -80.76% 10,182 8,886 0.66 0.12 11 57 None
NOV Options Chain 13.15 Call 14.00 11/21 Yes 0.20 0.35 0.26 -0.19 -42.23% 10,160 10,771 0.48 0.27 16 68 None
GT Options Chain 7.13 Call 9.00 11/21 Yes 0.10 0.15 0.10 -0.05 -33.34% 10,139 24,788 0.71 0.17 16 54 None
NOV Options Chain 13.15 Call 14.00 1/16 Yes 0.55 0.70 0.58 -0.23 -28.40% 10,136 731 0.47 0.36 16 68 None
WULF Options Chain 13.59 Call 18.00 10/17 No 0.05 0.06 0.06 +0.01 +20.00% 10,120 1,347 1.26 0.05 3 31 None
SHEL Options Chain 73.53 Call 75.00 10/17 No 0.10 0.15 0.10 -0.23 -69.70% 10,099 5,292 0.27 0.09 15 71 None
NIO Options Chain 7.46 Put 7.00 1/16 Yes 1.20 1.25 1.21 +0.35 +40.70% 10,097 8,612 0.79 -0.45 6 -7 None
RUN Options Chain 20.32 Call 20.00 10/17 No 0.55 0.59 0.58 -0.68 -53.97% 10,073 8,846 0.95 0.39 6 41 None
BBAI Options Chain 7.51 Call 8.00 1/16 Yes 1.45 1.50 1.49 -0.16 -9.70% 10,073 25,273 1.17 0.56 3 21 None
MSFT Options Chain 522.40 Call 525.00 10/17 No 1.61 1.94 1.81 -3.59 -66.49% 10,058 7,598 0.23 0.21 13 68 None
NVDA Options Chain 192.57 Call 210.00 12/19 Yes 5.35 5.45 5.35 -2.71 -33.63% 10,037 30,400 0.43 0.28 17 61 None
OKLO Options Chain 147.16 Call 150.00 10/17 No 8.80 9.55 9.09 +4.16 +84.39% 9,987 2,905 1.23 0.50 3 22 None
BABA Options Chain 174.30 Call 170.00 11/21 Yes 7.20 7.65 7.25 -6.70 -48.03% 9,981 19,278 0.53 0.40 17 80 None
AMD Options Chain 233.99 Call 245.00 10/17 No 0.75 0.80 0.77 -3.78 -83.08% 9,964 8,799 0.67 0.09 11 58 None
OPEN Options Chain 8.14 Call 10.00 11/21 Yes 0.85 0.87 0.84 -0.30 -26.32% 9,957 46,593 1.55 0.39 6 25 None
NVDA Options Chain 192.57 Put 162.50 10/17 No 0.73 0.77 0.74 +0.51 +221.74% 9,955 5,649 0.68 -0.09 17 61 None
WMT Options Chain 101.77 Call 102.00 10/17 No 1.31 1.39 1.35 +0.05 +3.85% 9,953 2,570 0.25 0.50 9 59 None
SMCI Options Chain 57.98 Call 67.00 10/17 No 0.14 0.24 0.18 -0.37 -67.28% 9,928 127 1.04 0.05 11 50 None
WBD Options Chain 17.10 Call 20.00 10/17 No 0.12 0.19 0.15 +0.02 +15.39% 9,921 41,470 0.97 0.11 3 18 None
BULL Options Chain 12.65 Call 14.00 10/17 No 0.10 0.12 0.10 -0.22 -68.75% 9,882 12,589 1.20 0.14 3 17 None
NVDA Options Chain 192.57 Put 185.00 10/31 No 8.80 9.00 8.95 +4.60 +105.75% 9,872 10,086 0.46 -0.50 17 61 None
PATH Options Chain 18.51 Call 20.00 1/16 Yes 2.16 2.30 2.16 -0.62 -22.31% 9,860 21,706 0.91 0.47 10 32 None
TLRY Options Chain 2.10 Call 2.50 10/17 No 0.03 0.04 0.04 -0.05 -55.56% 9,844 18,322 2.19 0.08 9 24 None
SMCI Options Chain 57.98 Call 57.00 10/17 No 0.85 0.90 0.90 -2.04 -69.39% 9,841 2,274 0.79 0.26 11 50 None
TEM Options Chain 96.39 Call 110.00 4/17 No 17.50 18.30 18.10 -1.50 -7.66% 9,839 1,929 0.82 0.53 3 21 None
INTC Options Chain 37.80 Call 37.50 10/17 No 0.89 0.94 0.92 -0.73 -44.25% 9,833 9,099 0.69 0.39 4 44 None
PINS Options Chain 31.87 Put 30.50 10/17 No 0.80 0.88 0.82 +0.58 +241.67% 9,832 319 0.45 -0.51 16 50 None
AAL Options Chain 11.64 Call 12.00 10/17 No 0.15 0.16 0.15 -0.05 -25.00% 9,825 23,135 0.52 0.31 12 44 None
AMZN Options Chain 227.62 Call 250.00 12/19 Yes 3.90 4.05 4.00 -2.55 -38.94% 9,820 23,900 0.36 0.21 14 65 None
MRNA Options Chain 27.53 Call 28.00 10/17 No 0.53 0.56 0.57 -0.43 -43.00% 9,818 3,223 0.69 0.34 12 43 None
TSLA Options Chain 435.54 Call 475.00 10/17 No 0.76 0.80 0.80 -1.77 -68.88% 9,817 10,979 0.62 0.07 8 58 None
NVDA Options Chain 192.57 Call 180.00 10/17 No 7.00 7.15 7.05 -6.60 -48.36% 9,813 61,450 0.52 0.62 17 61 None
WULF Options Chain 13.59 Call 15.00 11/21 Yes 1.35 1.40 1.37 +0.02 +1.49% 9,795 27,234 1.04 0.46 3 31 None
STUB Options Chain 18.89 Call 20.00 11/21 No 3.10 3.60 3.20 -0.03 -0.93% 9,782 28,037 1.49 0.55 3 18 None
AVGO Options Chain 345.74 Call 350.00 10/17 No 1.55 1.73 1.55 -6.02 -79.53% 9,733 11,140 0.49 0.13 9 67 None
NIO Options Chain 7.46 Call 20.00 1/16 Yes 0.11 0.12 0.12 -0.03 -20.00% 9,695 119,850 1.20 0.07 6 -7 None
NVDA Options Chain 192.57 Put 180.00 11/21 Yes 10.40 10.60 10.50 +4.05 +62.80% 9,660 28,913 0.51 -0.41 17 61 None
NVDA Options Chain 192.57 Put 185.00 10/24 No 7.35 7.55 7.53 +4.58 +155.26% 9,628 13,194 0.46 -0.52 17 61 None
IREN Options Chain 63.85 Call 10.00 1/16 Yes 49.45 50.20 50.05 -2.69 -5.10% 9,620 49,948 1.93 1.00 9 35 None
JD Options Chain 33.97 Call 40.00 12/19 Yes 0.88 1.01 0.98 -0.47 -32.42% 9,618 42,336 0.59 0.23 19 34 None