Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
AAPL Options Chain 245.50 Call 255.00 9/26 No 2.40 2.41 2.36 +1.92 +436.37% 78,086 18,591 0.26 0.30 8 63 None
AAPL Options Chain 245.50 Call 252.50 9/26 No 3.60 3.65 3.65 +2.90 +386.67% 77,014 18,842 0.26 0.43 8 63 None
NOK Options Chain 4.74 Call 5.00 9/26 No 0.03 0.04 0.04 +0.02 +100.00% 76,094 1,257 0.51 0.24 20 44
Growth Stock List
TSLA Options Chain 425.50 Call 450.00 9/26 No 7.85 7.95 7.90 +3.65 +85.89% 71,459 20,073 0.61 0.39 8 58 None
AAPL Options Chain 245.50 Call 250.00 9/26 No 5.15 5.25 5.15 +3.86 +299.23% 66,455 38,996 0.26 0.58 8 63 None
AAPL Options Chain 245.50 Call 260.00 9/26 No 0.92 0.93 0.91 +0.73 +405.56% 48,843 10,798 0.28 0.13 8 63 None
AAPL Options Chain 245.50 Call 245.00 9/26 No 9.15 9.35 9.30 +6.05 +186.16% 43,200 51,694 0.27 0.81 8 63 None
TSLA Options Chain 425.50 Call 440.00 9/26 No 12.20 12.35 12.20 +5.60 +84.85% 41,447 9,072 0.59 0.53 8 58 None
SNAP Options Chain 8.16 Call 10.00 10/17 No 0.26 0.27 0.27 +0.15 +125.00% 34,057 63,744 0.73 0.31 6 34 None
INTC Options Chain 29.58 Call 35.00 10/17 No 0.41 0.43 0.41 -0.12 -22.65% 33,557 74,918 0.62 0.17 4 44 None
AAPL Options Chain 245.50 Call 257.50 9/26 No 1.51 1.52 1.49 +1.22 +451.86% 32,697 4,786 0.27 0.21 8 63 None
TSLA Options Chain 425.50 Call 460.00 9/26 No 5.00 5.10 5.07 +2.24 +79.16% 31,842 18,516 0.62 0.28 8 58 None
OKLO Options Chain 136.30 Call 95.00 11/21 No 45.25 46.50 45.58 -3.73 -7.57% 31,760 32,288 1.29 0.82 3 22 None
OPEN Options Chain 9.53 Call 10.00 9/26 No 0.41 0.43 0.42 -0.21 -33.34% 31,612 42,714 1.84 0.42 6 25 None
NVDA Options Chain 176.07 Call 180.00 9/26 No 0.97 0.98 0.96 -0.64 -40.00% 31,067 98,854 0.34 0.24 17 61 None
PATH Options Chain 11.92 Call 13.00 9/26 No 0.23 0.24 0.23 +0.18 +360.00% 30,192 4,978 0.56 0.18 13 34 None
SNAP Options Chain 8.16 Call 9.00 9/26 No 0.25 0.26 0.25 +0.19 +316.67% 29,864 12,176 1.00 0.48 6 34 None
NVDA Options Chain 176.07 Call 175.00 9/26 No 3.05 3.10 3.05 -0.97 -24.13% 29,284 42,985 0.36 0.54 17 61 None
SNAP Options Chain 8.16 Put 8.00 10/10 No 0.17 0.19 0.20 -0.14 -41.18% 28,424 15,613 0.64 -0.21 6 34 None
AMD Options Chain 157.39 Call 165.00 9/26 No 1.81 1.83 1.82 +0.54 +42.19% 27,549 16,539 0.44 0.23 13 57 None
NVDA Options Chain 176.07 Call 177.50 9/26 No 1.80 1.81 1.80 -0.84 -31.82% 27,133 59,754 0.34 0.38 17 61 None
AAPL Options Chain 245.50 Put 250.00 9/26 No 1.43 1.45 1.43 -4.22 -74.69% 27,006 5,047 0.26 -0.42 8 63 None
TSLA Options Chain 425.50 Call 445.00 9/26 No 9.85 9.95 9.85 +4.50 +84.12% 26,924 3,672 0.60 0.46 8 58 None
SNAP Options Chain 8.16 Call 10.00 9/26 No 0.11 0.12 0.12 +0.08 +200.00% 26,673 5,248 1.29 0.22 6 34 None
AAPL Options Chain 245.50 Put 237.50 9/26 No 0.11 0.12 0.12 -0.48 -80.00% 26,295 13,317 0.32 -0.06 8 63 None
OPEN Options Chain 9.53 Put 8.50 9/26 No 0.29 0.30 0.29 -0.01 -3.34% 25,598 68,205 1.70 -0.27 6 25 None
NVDA Options Chain 176.07 Put 175.00 9/26 No 2.19 2.20 2.20 -0.12 -5.18% 23,585 22,072 0.35 -0.46 17 61 None
TSLA Options Chain 425.50 Put 430.00 9/26 No 5.40 5.45 5.45 -8.30 -60.37% 23,486 3,702 0.59 -0.33 8 58 None
TSLA Options Chain 425.50 Call 500.00 9/26 No 0.77 0.78 0.78 +0.19 +32.21% 23,256 12,970 0.72 0.06 8 58 None
SNAP Options Chain 8.16 Call 9.50 9/26 No 0.16 0.17 0.16 +0.12 +300.00% 21,360 9,888 1.15 0.32 6 34 None
LYFT Options Chain 22.58 Call 26.00 10/17 No 0.51 0.53 0.52 0.00 0.00% 21,290 20,563 0.63 0.24 12 40 None
TSLA Options Chain 425.50 Call 480.00 9/26 No 2.01 2.03 2.00 +0.72 +56.25% 21,044 6,700 0.68 0.13 8 58 None
QS Options Chain 13.37 Call 8.00 10/03 No 5.15 5.25 5.12 +0.01 +0.20% 21,032 667 1.98 0.99 9 28 None
TSLA Options Chain 425.50 Put 440.00 9/26 No 9.35 9.45 9.36 -10.76 -53.48% 21,031 664 0.60 -0.47 8 58 None
HOOD Options Chain 124.78 Put 125.00 9/26 No 3.65 3.75 3.70 -0.13 -3.40% 20,942 385 0.64 -0.54 11 57 None
TSLA Options Chain 425.50 Call 435.00 9/26 No 15.00 15.15 15.10 +6.90 +84.15% 20,549 20,512 0.59 0.60 8 58 None
RGTI Options Chain 28.49 Call 15.00 9/26 No 12.95 13.30 13.10 -0.45 -3.33% 20,512 15,501 5.11 1.00 3 19 None
SNAP Options Chain 8.16 Call 8.50 9/26 No 0.44 0.45 0.45 +0.31 +221.43% 20,304 48,590 0.89 0.70 6 34 None
PLUG Options Chain 2.19 Call 2.50 9/26 No 0.16 0.18 0.16 +0.08 +100.00% 20,003 18,891 1.63 0.33 6 31 None
AAPL Options Chain 245.50 Call 247.50 9/26 No 7.10 7.20 7.10 +5.04 +244.66% 19,564 11,830 0.26 0.72 8 63 None
AAPL Options Chain 245.50 Call 260.00 10/03 No 2.00 2.03 2.00 +1.46 +270.37% 19,112 11,643 0.24 0.23 8 63 None
NVDA Options Chain 176.07 Call 185.00 9/26 No 0.23 0.24 0.23 -0.26 -53.07% 19,067 71,538 0.34 0.09 17 61 None
TSLA Options Chain 425.50 Call 437.50 9/26 No 13.55 13.65 13.49 +6.09 +82.30% 18,990 14,850 0.59 0.56 8 58 None
AAPL Options Chain 245.50 Put 245.00 9/26 No 0.48 0.50 0.49 -2.21 -81.86% 18,349 6,959 0.26 -0.19 8 63 None
TSLA Options Chain 425.50 Call 470.00 9/26 No 3.15 3.20 3.15 +1.28 +68.45% 18,201 19,190 0.65 0.19 8 58 None
WBD Options Chain 19.57 Call 24.00 10/17 No 0.25 0.29 0.23 0.00 0.00% 17,619 3,969 0.64 0.12 3 18 None
TSLA Options Chain 425.50 Put 400.00 9/26 No 0.95 0.96 0.95 -2.01 -67.91% 17,519 13,025 0.66 -0.08 8 58 None
PFE Options Chain 24.04 Call 25.00 10/17 No 0.44 0.46 0.46 +0.20 +76.93% 17,490 14,021 0.23 0.48 14 62 None
AAPL Options Chain 245.50 Put 247.50 9/26 No 0.84 0.85 0.84 -3.21 -79.26% 17,069 1,381 0.26 -0.28 8 63 None
INTC Options Chain 29.58 Put 23.00 12/19 Yes 0.49 0.50 0.49 -0.01 -2.00% 16,911 11,576 0.51 -0.13 4 44 None
TSLA Options Chain 425.50 Call 442.50 9/26 No 10.95 11.05 11.00 +5.08 +85.82% 16,833 1,277 0.60 0.49 8 58 None
INTC Options Chain 29.58 Call 30.00 9/26 No 0.53 0.55 0.54 -0.18 -25.00% 16,491 25,734 0.62 0.48 4 44 None
SNAP Options Chain 8.16 Call 9.00 10/17 No 0.48 0.49 0.49 +0.25 +104.17% 16,334 51,803 0.66 0.51 6 34 None
TSLA Options Chain 425.50 Call 430.00 9/26 No 18.25 18.35 18.15 +8.11 +80.78% 15,878 12,244 0.59 0.67 8 58 None
AMD Options Chain 157.39 Call 160.00 9/26 No 3.80 3.85 3.82 +1.17 +44.16% 15,412 13,090 0.43 0.41 13 57 None
PFE Options Chain 24.04 Call 24.50 9/26 No 0.31 0.34 0.33 +0.21 +175.00% 15,273 4,880 0.28 0.66 14 62 None
NVDA Options Chain 176.07 Put 170.00 9/26 No 0.80 0.81 0.80 -0.22 -21.57% 15,013 28,061 0.39 -0.22 17 61 None
XYZ Options Chain 77.19 Call 95.00 11/21 Yes 1.46 1.50 1.50 -0.03 -1.97% 14,872 1,793 0.50 0.19 19 58
Growth Stock List
WBD Options Chain 19.57 Call 22.00 10/17 No 0.55 0.59 0.57 -0.01 -1.73% 14,861 39,855 0.68 0.27 3 18 None
OPEN Options Chain 9.53 Put 8.00 9/26 No 0.15 0.16 0.15 -0.04 -21.06% 14,847 11,841 1.74 -0.17 6 25 None
XYZ Options Chain 77.19 Put 70.00 11/21 Yes 2.90 2.98 2.87 -0.26 -8.31% 14,845 2,967 0.51 -0.27 19 58
Growth Stock List
XYZ Options Chain 77.19 Put 60.00 11/21 Yes 0.89 0.95 0.84 -0.19 -18.45% 14,821 1,477 0.56 -0.11 19 58
Growth Stock List
TSLA Options Chain 425.50 Put 420.00 9/26 No 3.00 3.05 3.05 -5.65 -64.95% 14,751 7,718 0.60 -0.21 8 58 None
SNAP Options Chain 8.16 Put 8.50 10/10 No 0.36 0.38 0.36 -0.22 -37.94% 14,689 221 0.65 -0.35 6 34 None
SNAP Options Chain 8.16 Put 7.50 10/10 No 0.07 0.08 0.08 -0.09 -52.95% 14,432 15,761 0.67 -0.11 6 34 None
AAPL Options Chain 245.50 Call 262.50 9/26 No 0.56 0.57 0.56 +0.44 +366.67% 14,403 3,302 0.29 0.08 8 63 None
AAPL Options Chain 245.50 Call 260.00 10/17 No 3.80 3.85 3.80 +2.35 +162.07% 14,277 22,239 0.23 0.31 8 63 None
AAPL Options Chain 245.50 Call 265.00 9/26 No 0.34 0.35 0.35 +0.26 +288.89% 13,965 4,186 0.30 0.05 8 63 None
PLTR Options Chain 182.37 Call 182.50 9/26 No 2.73 2.75 2.72 -1.93 -41.51% 13,832 21,593 0.51 0.43 11 51 None
TSLA Options Chain 425.50 Call 455.00 9/26 No 6.30 6.40 6.26 +2.76 +78.86% 13,812 3,157 0.62 0.33 8 58 None
AAPL Options Chain 245.50 Call 265.00 10/03 No 1.01 1.02 1.01 +0.76 +304.00% 13,809 1,898 0.25 0.13 8 63 None
TSLA Options Chain 425.50 Put 435.00 9/26 No 7.15 7.25 7.25 -9.51 -56.75% 13,604 616 0.59 -0.40 8 58 None
INTC Options Chain 29.58 Put 21.00 12/19 Yes 0.26 0.28 0.27 -0.02 -6.90% 13,530 19,369 0.53 -0.08 4 44 None
TSLA Options Chain 425.50 Call 500.00 10/03 No 4.05 4.15 4.12 +1.43 +53.16% 13,499 5,250 0.68 0.16 8 58 None
SMCI Options Chain 45.80 Call 50.00 9/26 No 0.27 0.28 0.28 -0.03 -9.68% 13,437 33,378 0.70 0.20 11 50 None
KVUE Options Chain 18.34 Call 23.00 11/21 No 0.14 0.16 0.15 -0.12 -44.45% 13,101 268,641 0.52 0.11 3 18 None
TEM Options Chain 88.25 Call 100.00 9/26 No 1.35 1.40 1.40 +0.64 +84.22% 13,074 2,975 1.10 0.30 3 21 None
NVDA Options Chain 176.07 Call 182.50 9/26 No 0.48 0.49 0.48 -0.44 -47.83% 12,987 37,722 0.33 0.15 17 61 None
AMD Options Chain 157.39 Call 162.50 9/26 No 2.66 2.68 2.66 +0.83 +45.36% 12,935 13,546 0.43 0.31 13 57 None
PFE Options Chain 24.04 Call 26.00 10/17 No 0.16 0.18 0.16 +0.06 +60.00% 12,844 38,833 0.23 0.24 14 62 None
NVDA Options Chain 176.07 Put 172.50 9/26 No 1.33 1.34 1.33 -0.21 -13.64% 12,806 15,128 0.37 -0.32 17 61 None
AA Options Chain 32.46 Call 34.00 9/26 No 0.19 0.22 0.21 -0.05 -19.24% 12,750 495 0.58 0.22 16 57 None
OPEN Options Chain 9.53 Call 9.00 9/26 No 0.78 0.81 0.80 -0.24 -23.08% 12,687 13,832 1.76 0.62 6 25 None
OPEN Options Chain 9.53 Call 9.50 9/26 No 0.57 0.58 0.58 -0.22 -27.50% 12,572 12,917 1.81 0.51 6 25 None
SOFI Options Chain 29.53 Call 30.00 9/26 No 0.87 0.88 0.87 +0.15 +20.84% 12,533 11,049 0.64 0.48 8 49 None
AAPL Options Chain 245.50 Call 275.00 11/21 Yes 3.35 3.40 3.38 +1.69 +100.00% 12,493 3,181 0.24 0.22 8 63 None
BULL Options Chain 13.29 Call 15.00 9/26 No 0.26 0.27 0.26 +0.15 +136.37% 12,464 3,214 0.82 0.15 3 17 None
SBET Options Chain 17.26 Call 20.00 10/17 No 0.90 0.92 0.91 -0.20 -18.02% 12,305 19,948 1.15 0.31 7 21 None
AAPL Options Chain 245.50 Call 250.00 10/17 No 8.70 8.75 8.72 +4.47 +105.18% 12,231 42,532 0.23 0.57 8 63 None
AAPL Options Chain 245.50 Put 220.00 10/17 No 0.37 0.38 0.37 -0.24 -39.35% 12,149 24,825 0.31 -0.05 8 63 None
TSLA Options Chain 425.50 Call 425.00 9/26 No 21.90 22.05 21.70 +9.40 +76.43% 12,106 11,074 0.59 0.74 8 58 None
OPEN Options Chain 9.53 Call 10.00 11/21 Yes 2.25 2.28 2.26 -0.18 -7.38% 11,996 31,011 1.73 0.59 6 25 None
AAPL Options Chain 245.50 Call 250.00 10/03 No 6.60 6.70 6.65 +4.27 +179.42% 11,919 23,582 0.24 0.57 8 63 None
OPEN Options Chain 9.53 Put 9.00 9/26 No 0.50 0.51 0.51 +0.01 +2.00% 11,797 39,063 1.75 -0.38 6 25 None
PLTR Options Chain 182.37 Call 185.00 9/26 No 1.89 1.91 1.89 -1.67 -46.91% 11,768 16,417 0.51 0.34 11 51 None
NOK Options Chain 4.74 Call 5.00 10/17 No 0.08 0.10 0.10 +0.04 +66.67% 11,619 10,259 0.28 0.30 20 44
Growth Stock List
AAPL Options Chain 245.50 Call 255.00 10/03 No 3.80 3.85 3.83 +2.68 +233.05% 11,616 6,026 0.24 0.38 8 63 None
AAPL Options Chain 245.50 Put 240.00 9/26 No 0.17 0.18 0.18 -0.83 -82.18% 11,557 8,614 0.29 -0.09 8 63 None
KVUE Options Chain 18.34 Put 15.00 9/26 No 0.09 0.10 0.10 +0.05 +100.00% 11,164 1,254 1.12 -0.10 3 18 None
AAPL Options Chain 245.50 Put 250.00 11/21 Yes 7.90 8.00 7.91 -3.49 -30.62% 11,088 556 0.25 -0.43 8 63 None
TEVA Options Chain 18.38 Call 19.50 9/26 No 0.32 0.34 0.34 +0.28 +466.67% 10,991 296 0.43 0.36 6 48 None
EOSE Options Chain 9.76 Call 10.00 11/21 Yes 1.87 2.00 1.98 +0.36 +22.23% 10,971 17,269 1.08 0.57 2 31 None
IREN Options Chain 38.64 Call 55.00 9/26 No 0.23 0.26 0.26 +0.10 +62.50% 10,917 5,713 1.59 0.05 9 35 None
AAPL Options Chain 245.50 Call 270.00 9/26 No 0.13 0.14 0.14 +0.09 +180.00% 10,906 3,617 0.34 0.02 8 63 None
AAPL Options Chain 245.50 Call 235.00 10/03 No 19.25 19.50 19.38 +7.63 +64.94% 10,893 14,441 0.27 0.91 8 63 None
QS Options Chain 13.37 Call 11.00 10/17 No 2.81 2.85 2.79 -0.26 -8.53% 10,700 27,857 1.20 0.79 9 28 None
KVUE Options Chain 18.34 Put 17.00 11/21 No 1.20 1.39 1.22 +0.41 +50.62% 10,695 27,721 0.49 -0.41 3 18 None
EOSE Options Chain 9.76 Call 11.00 10/17 No 0.83 0.87 0.84 +0.16 +23.53% 10,611 11,284 1.05 0.40 2 31 None
OPEN Options Chain 9.53 Call 11.00 9/26 No 0.23 0.24 0.24 -0.13 -35.14% 10,521 51,309 1.96 0.31 6 25 None
TSLA Options Chain 425.50 Call 475.00 9/26 No 2.53 2.55 2.52 +0.98 +63.64% 10,372 3,525 0.66 0.16 8 58 None
CLSK Options Chain 13.62 Call 13.00 10/03 No 0.94 0.96 0.91 -0.36 -28.35% 10,328 2,275 0.87 0.65 13 59 None
QBTS Options Chain 26.78 Call 26.00 11/21 Yes 4.40 4.55 4.52 -0.98 -17.82% 10,286 167 1.13 0.58 5 30 None
EOSE Options Chain 9.76 Call 9.00 10/17 No 1.75 1.90 1.83 +0.28 +18.07% 10,263 15,291 1.01 0.67 2 31 None
NIO Options Chain 7.37 Call 7.50 9/26 No 0.13 0.14 0.14 -0.21 -60.00% 10,257 24,647 0.95 0.30 6 -6 None
SNAP Options Chain 8.16 Put 9.00 9/26 No 0.49 0.52 0.50 -0.46 -47.92% 10,250 1,551 0.98 -0.52 6 34 None
UPS Options Chain 84.24 Call 95.00 11/21 Yes 1.32 1.35 1.32 -0.28 -17.50% 10,238 6,379 0.37 0.20 10 62 None
UPS Options Chain 84.24 Call 100.00 11/21 Yes 0.76 0.80 0.81 -0.14 -14.74% 10,224 15,413 0.38 0.13 10 62 None
INTC Options Chain 29.58 Call 26.00 11/21 Yes 4.45 4.55 4.51 -0.19 -4.05% 10,159 15,443 0.52 0.79 4 44 None
TSM Options Chain 264.70 Put 240.00 9/26 No 0.07 0.09 0.10 -0.14 -58.34% 10,109 3,069 0.51 -0.03 23 75
Dividend Stock List
SNAP Options Chain 8.16 Call 10.50 9/26 No 0.08 0.09 0.09 +0.06 +200.00% 10,053 707 1.42 0.16 6 34 None
INTC Options Chain 29.58 Call 34.00 11/21 Yes 1.25 1.27 1.26 -0.14 -10.00% 10,044 6,457 0.57 0.34 4 44 None
PFE Options Chain 24.04 Call 25.00 9/26 No 0.11 0.13 0.11 +0.07 +175.00% 9,979 8,563 0.26 0.40 14 62 None
NBIS Options Chain 99.31 Call 105.00 9/26 No 3.50 3.70 3.60 +1.04 +40.63% 9,839 5,485 0.92 0.30 3 21 None
SNAP Options Chain 8.16 Call 10.00 10/03 No 0.16 0.17 0.16 +0.11 +220.00% 9,753 3,131 0.88 0.25 6 34 None
TSLA Options Chain 425.50 Call 420.00 9/26 No 25.75 25.95 25.80 +10.76 +71.55% 9,594 8,980 0.60 0.79 8 58 None
AAPL Options Chain 245.50 Call 250.00 11/21 Yes 13.10 13.20 13.13 +4.78 +57.25% 9,545 31,832 0.25 0.57 8 63 None
SNAP Options Chain 8.16 Call 9.00 10/10 No 0.42 0.43 0.42 +0.24 +133.34% 9,452 5,163 0.68 0.50 6 34 None
TSLA Options Chain 425.50 Put 425.00 9/26 No 4.00 4.10 4.10 -7.00 -63.07% 9,450 7,510 0.59 -0.26 8 58 None
OPEN Options Chain 9.53 Call 10.50 9/26 No 0.31 0.32 0.32 -0.17 -34.70% 9,176 92,667 1.89 0.36 6 25 None
TSLA Options Chain 425.50 Call 500.00 10/17 No 9.40 9.55 9.40 +2.65 +39.26% 9,165 13,319 0.61 0.25 8 58 None
RIVN Options Chain 14.37 Put 14.00 9/26 No 0.13 0.14 0.14 -0.13 -48.15% 9,121 3,339 0.66 -0.25 9 29 None
NVDA Options Chain 176.07 Put 160.00 9/26 No 0.16 0.17 0.16 -0.13 -44.83% 9,082 28,328 0.51 -0.05 17 61 None
PLUG Options Chain 2.19 Put 2.00 9/26 No 0.02 0.03 0.01 -0.07 -87.50% 9,070 6,190 1.45 -0.17 6 31 None
CCJ Options Chain 86.18 Put 65.00 11/21 Yes 0.73 0.81 0.74 +0.06 +8.83% 9,063 6,065 0.53 -0.07 12 59 None
MARA Options Chain 18.29 Call 17.50 9/26 No 0.61 0.63 0.62 -0.53 -46.09% 8,966 9,006 0.79 0.55 12 59 None
TSLA Options Chain 425.50 Put 405.00 9/26 No 1.23 1.25 1.26 -2.63 -67.61% 8,909 3,907 0.64 -0.10 8 58 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
NBIS Options Chain 99.31 Call 110.00 10/17 No 6.70 7.00 6.80 +1.50 +28.31% 8,701 4,071 0.83 0.37 3 21 None
AMD Options Chain 157.39 Call 170.00 9/26 No 0.80 0.81 0.81 +0.21 +35.00% 8,689 19,304 0.46 0.12 13 57 None
NVDA Options Chain 176.07 Call 185.00 10/17 No 2.84 2.85 2.80 -0.55 -16.42% 8,687 77,358 0.33 0.29 17 61 None
SOFI Options Chain 29.53 Call 29.50 9/26 No 1.14 1.16 1.16 +0.21 +22.11% 8,670 6,491 0.63 0.58 8 49 None
MARA Options Chain 18.29 Call 17.00 12/19 Yes 3.00 3.05 3.10 -0.40 -11.43% 8,657 16,851 0.80 0.62 12 59 None
TSLA Options Chain 425.50 Put 410.00 9/26 No 1.65 1.66 1.66 -3.49 -67.77% 8,575 7,518 0.62 -0.13 8 58 None
SNAP Options Chain 8.16 Put 8.50 9/26 No 0.20 0.21 0.20 -0.28 -58.34% 8,522 1,838 0.90 -0.30 6 34 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
QUBT Options Chain 23.16 Put 18.00 9/26 No 0.35 0.40 0.40 +0.23 +135.30% 8,451 2,533 1.33 -0.27 6 35 None
QUBT Options Chain 23.16 Call 25.00 10/17 No 1.15 1.20 1.20 -1.55 -56.37% 8,432 15,543 1.25 0.27 6 35 None
HL Options Chain 10.96 Call 12.00 9/26 No 0.10 0.12 0.10 +0.02 +25.00% 8,395 5,036 0.83 0.23 14 48 None
CIFR Options Chain 12.28 Call 15.00 10/17 No 1.11 1.14 1.17 +0.15 +14.71% 8,374 20,544 1.39 0.38 6 39 None
TSN Options Chain 53.58 Call 55.00 10/17 No 0.90 0.95 0.95 +0.15 +18.75% 8,288 686 0.21 0.36 13 61 None
OKLO Options Chain 136.30 Call 150.00 9/26 No 3.40 3.50 3.40 -2.67 -43.99% 8,287 5,094 1.68 0.29 3 22 None
GRAB Options Chain 6.39 Call 7.50 1/16 Yes 0.50 0.55 0.55 +0.06 +12.25% 8,220 102,868 0.60 0.40 10 31 None
TSLA Options Chain 425.50 Call 450.00 10/03 No 15.30 15.40 15.27 +5.32 +53.47% 8,127 4,641 0.61 0.45 8 58 None
NIO Options Chain 7.37 Call 8.00 9/26 No 0.07 0.08 0.08 -0.14 -63.64% 8,085 28,965 1.12 0.16 6 -6 None
PANW Options Chain 208.21 Call 215.00 9/26 No 0.56 0.57 0.55 -0.43 -43.88% 8,020 3,009 0.35 0.24 7 58 None
INTC Options Chain 29.58 Call 35.00 9/26 No 0.10 0.11 0.10 -0.04 -28.58% 8,003 37,201 1.02 0.07 4 44 None
AAPL Options Chain 245.50 Put 230.00 10/17 No 0.74 0.75 0.75 -0.64 -46.05% 7,928 14,782 0.27 -0.11 8 63 None
PLTR Options Chain 182.37 Put 180.00 9/26 No 3.90 3.95 4.00 +0.45 +12.68% 7,903 4,578 0.50 -0.47 11 51 None
RIVN Options Chain 14.37 Call 15.00 9/26 No 0.40 0.42 0.42 +0.17 +68.00% 7,901 7,896 0.69 0.38 9 29 None
TSLA Options Chain 425.50 Put 442.50 9/26 No 10.60 10.70 10.72 -11.23 -51.17% 7,877 299 0.60 -0.51 8 58 None
NVDA Options Chain 176.07 Put 165.00 9/26 No 0.31 0.32 0.31 -0.19 -38.00% 7,836 35,247 0.44 -0.12 17 61 None
NVDA Options Chain 176.07 Put 167.50 9/26 No 0.49 0.50 0.50 -0.19 -27.54% 7,832 13,371 0.41 -0.16 17 61 None
AA Options Chain 32.46 Call 35.00 10/03 No 0.30 0.34 0.33 -0.04 -10.82% 7,761 100 0.55 0.22 16 57 None
AAPL Options Chain 245.50 Call 255.00 10/17 No 5.85 5.95 5.91 +3.39 +134.53% 7,760 16,866 0.22 0.43 8 63 None
PLTR Options Chain 182.37 Call 190.00 9/26 No 0.86 0.88 0.87 -1.12 -56.29% 7,746 22,159 0.52 0.19 11 51 None
ORCL Options Chain 309.80 Call 320.00 9/26 No 5.50 5.65 5.45 +1.15 +26.75% 7,717 10,224 0.53 0.27 8 62 None
TSLA Options Chain 425.50 Call 432.50 9/26 No 16.60 16.75 16.50 +7.40 +81.32% 7,590 2,522 0.59 0.64 8 58 None
GME Options Chain 26.08 Call 27.00 9/26 No 0.60 0.63 0.62 +0.27 +77.15% 7,589 14,328 0.55 0.48 14 39 None
BYON Options Chain 9.59 Call 10.00 9/05 No 0.35 0.45 0.40 +0.07 +21.22% 7,586 575 1.04 0.38 3 16 None
ORCL Options Chain 309.80 Call 315.00 9/26 No 7.55 7.80 7.68 +1.88 +32.42% 7,528 3,021 0.52 0.36 8 62 None
RKT Options Chain 20.59 Put 14.00 10/17 No 0.03 0.08 0.07 +0.03 +75.00% 7,504 19,289 0.79 -0.03 8 46 None
AAPL Options Chain 245.50 Put 242.50 9/26 No 0.28 0.29 0.28 -1.42 -83.53% 7,494 5,096 0.28 -0.13 8 63 None
SOFI Options Chain 29.53 Call 31.00 9/26 No 0.47 0.49 0.50 +0.10 +25.00% 7,452 8,514 0.65 0.31 8 49 None
NVDA Options Chain 176.07 Call 187.50 9/26 No 0.11 0.12 0.12 -0.14 -53.85% 7,440 37,673 0.35 0.05 17 61 None
SOFI Options Chain 29.53 Call 32.00 9/26 No 0.25 0.26 0.25 +0.04 +19.05% 7,439 6,663 0.67 0.18 8 49 None
IREN Options Chain 38.64 Call 40.00 9/26 No 3.90 4.00 3.90 +2.10 +116.67% 7,416 9,941 1.20 0.58 9 35 None
PLTR Options Chain 182.37 Put 170.00 9/26 No 0.90 0.91 0.91 -0.15 -14.16% 7,404 5,072 0.55 -0.17 11 51 None
PLUG Options Chain 2.19 Call 3.00 9/26 No 0.07 0.08 0.07 +0.04 +133.34% 7,403 3,659 2.08 0.07 6 31 None
ONDS Options Chain 6.65 Call 7.50 10/17 No 0.75 0.80 0.76 +0.13 +20.64% 7,358 24,208 1.28 0.49 7 26 None
TSLA Options Chain 425.50 Call 415.00 9/26 No 29.95 30.15 30.06 +11.91 +65.62% 7,350 3,584 0.60 0.84 8 58 None
NVDA Options Chain 176.07 Call 190.00 9/26 No 0.06 0.07 0.07 -0.08 -53.34% 7,326 50,540 0.37 0.03 17 61 None
RIVN Options Chain 14.37 Call 15.50 9/26 No 0.24 0.25 0.24 +0.09 +60.00% 7,315 4,067 0.73 0.24 9 29 None
AMZN Options Chain 231.48 Call 245.00 10/17 No 1.73 1.74 1.74 -0.51 -22.67% 7,290 23,178 0.26 0.23 14 65 None
TSLA Options Chain 425.50 Put 300.00 9/26 No 0.05 0.07 0.06 -0.13 -68.43% 7,279 8,869 1.35 0.00 8 58 None
AAPL Options Chain 245.50 Call 270.00 10/03 No 0.52 0.53 0.52 +0.37 +246.67% 7,277 2,054 0.27 0.06 8 63 None
AMZN Options Chain 231.48 Call 235.00 9/26 No 0.97 0.99 0.99 -0.85 -46.20% 7,242 15,737 0.25 0.35 14 65 None
NBIS Options Chain 99.31 Call 110.00 9/26 No 2.20 2.35 2.09 +0.58 +38.42% 7,189 6,771 0.96 0.17 3 21 None
INTC Options Chain 29.58 Call 32.00 9/26 No 0.23 0.24 0.23 -0.09 -28.13% 7,176 13,976 0.77 0.22 4 44 None
TSLA Options Chain 425.50 Put 437.50 9/26 No 8.15 8.30 8.30 -10.12 -54.94% 7,163 327 0.59 -0.44 8 58 None
NKE Options Chain 70.89 Call 72.00 10/17 Yes 3.60 3.75 3.65 % 7,154 0 0.47 0.48 6 54 None
MARA Options Chain 18.29 Put 17.50 9/26 No 0.55 0.57 0.54 +0.21 +63.64% 7,114 1,836 0.76 -0.45 12 59 None
QUBT Options Chain 23.16 Call 15.00 10/03 No 5.10 5.30 5.10 -3.37 -39.79% 7,055 8,532 1.12 0.91 6 35 None
SPCE Options Chain 3.35 Call 3.50 9/26 No 0.17 0.19 0.17 +0.06 +54.55% 7,006 2,969 1.21 0.35 8 38 None
OPEN Options Chain 9.53 Call 12.00 9/26 No 0.14 0.15 0.15 -0.13 -46.43% 7,004 16,701 2.12 0.24 6 25 None
OPEN Options Chain 9.53 Put 7.50 9/26 No 0.08 0.09 0.09 -0.02 -18.19% 6,978 16,570 1.80 -0.10 6 25 None
AAPL Options Chain 245.50 Put 252.50 9/26 No 2.35 2.38 2.34 -5.29 -69.34% 6,963 198 0.26 -0.57 8 63 None
AAPL Options Chain 245.50 Put 225.00 10/17 No 0.51 0.53 0.52 -0.38 -42.23% 6,909 10,349 0.29 -0.08 8 63 None
TSLA Options Chain 425.50 Call 447.50 9/26 No 8.80 8.90 8.85 +4.02 +83.23% 6,883 2,278 0.60 0.43 8 58 None
CIFR Options Chain 12.28 Call 12.00 10/17 No 2.03 2.14 2.15 +0.15 +7.50% 6,872 30,176 1.33 0.59 6 39 None
PLUG Options Chain 2.19 Call 2.00 10/17 No 0.51 0.54 0.54 +0.19 +54.29% 6,810 65,569 1.24 0.71 6 31 None
SOFI Options Chain 29.53 Call 30.50 9/26 No 0.65 0.67 0.65 +0.11 +20.37% 6,778 5,551 0.64 0.39 8 49 None
AAPL Options Chain 245.50 Call 262.50 10/03 No 1.41 1.43 1.44 +1.08 +300.00% 6,770 7,750 0.24 0.17 8 63 None
TSLA Options Chain 425.50 Put 415.00 9/26 No 2.20 2.22 2.25 -4.51 -66.72% 6,747 3,585 0.61 -0.16 8 58 None
META Options Chain 778.38 Call 810.00 9/26 No 1.20 1.25 1.23 -0.92 -42.80% 6,716 1,659 0.30 0.14 15 72 None
KVUE Options Chain 18.34 Put 17.00 10/17 No 0.73 0.76 0.73 +0.31 +73.81% 6,710 6,842 0.51 -0.38 3 18 None
NIO Options Chain 7.37 Call 7.00 9/26 No 0.28 0.29 0.29 -0.29 -50.00% 6,697 29,737 0.85 0.57 6 -6 None
TSLA Options Chain 425.50 Call 490.00 9/26 No 1.26 1.28 1.25 +0.38 +43.68% 6,696 3,524 0.70 0.09 8 58 None
KVUE Options Chain 18.34 Put 16.00 9/26 No 0.18 0.20 0.19 +0.14 +280.00% 6,634 161 0.99 -0.19 3 18 None
AMZN Options Chain 231.48 Call 230.00 9/26 No 2.71 2.74 2.72 -1.48 -35.24% 6,624 9,646 0.26 0.59 14 65 None
RKT Options Chain 20.59 Call 20.00 12/19 Yes 2.52 2.60 2.52 -0.43 -14.58% 6,622 15,607 0.72 0.56 8 46 None
CZR Options Chain 25.56 Put 23.00 10/03 No 0.15 0.17 0.14 +0.01 +7.70% 6,598 251 0.54 -0.15 7 47 None
AAPL Options Chain 245.50 Call 265.00 10/17 No 2.36 2.39 2.35 +1.52 +183.14% 6,534 7,222 0.23 0.22 8 63 None
CRWV Options Chain 124.86 Call 130.00 9/26 No 1.74 1.80 1.75 -1.62 -48.08% 6,525 13,021 0.78 0.38 3 22 None
PLTR Options Chain 182.37 Call 180.00 9/26 No 3.80 3.90 3.86 -2.22 -36.52% 6,522 18,506 0.52 0.53 11 51 None
SOFI Options Chain 29.53 Put 29.00 9/26 No 0.38 0.40 0.38 -0.29 -43.29% 6,507 4,192 0.64 -0.33 8 49 None
RIVN Options Chain 14.37 Call 15.50 10/03 No 0.52 0.54 0.54 +0.16 +42.11% 6,459 2,518 0.73 0.34 9 29 None
UMAC Options Chain 13.10 Call 17.50 11/21 No 1.45 1.55 1.50 +0.30 +25.00% 6,418 492 1.18 0.38 3 17 None
TSLA Options Chain 425.50 Put 340.00 9/26 No 0.14 0.15 0.14 -0.23 -62.17% 6,403 10,213 1.05 0.00 8 58 None
GT Options Chain 8.48 Call 10.00 11/21 Yes 0.20 0.25 0.22 -0.02 -8.34% 6,337 53 0.49 0.23 16 53 None
TSLA Options Chain 425.50 Put 390.00 9/26 No 0.58 0.60 0.59 -1.13 -65.70% 6,327 5,282 0.71 -0.06 8 58 None
SNAP Options Chain 8.16 Call 11.00 9/26 No 0.05 0.06 0.06 +0.05 +500.00% 6,274 1,192 1.58 0.12 6 34 None
AAPL Options Chain 245.50 Call 270.00 10/17 No 1.45 1.47 1.45 +0.96 +195.92% 6,249 7,691 0.23 0.15 8 63 None
GME Options Chain 26.08 Call 30.00 9/26 No 0.12 0.13 0.13 0.00 0.00% 6,234 18,209 0.81 0.15 14 39 None
PANW Options Chain 208.21 Call 230.00 10/17 No 0.71 0.73 0.72 -0.15 -17.25% 6,231 1,236 0.30 0.13 7 58 None
AAPL Options Chain 245.50 Call 260.00 11/21 Yes 8.00 8.10 8.05 +3.35 +71.28% 6,229 16,778 0.24 0.41 8 63 None
TSLA Options Chain 425.50 Call 452.50 9/26 No 7.05 7.15 7.05 +3.15 +80.77% 6,219 1,697 0.61 0.36 8 58 None
SOFI Options Chain 29.53 Call 29.00 10/17 No 2.51 2.56 2.55 +0.32 +14.35% 6,182 16,771 0.61 0.61 8 49 None
TSLA Options Chain 425.50 Call 465.00 9/26 No 3.95 4.05 4.10 +1.79 +77.49% 6,147 4,024 0.64 0.23 8 58 None
RIVN Options Chain 14.37 Call 15.00 10/17 No 1.00 1.02 1.00 +0.22 +28.21% 6,146 27,751 0.65 0.48 9 29 None
TSLA Options Chain 425.50 Call 422.50 9/26 No 23.80 23.95 23.75 +10.12 +74.25% 6,141 5,086 0.59 0.77 8 58 None
IREN Options Chain 38.64 Put 36.00 9/26 No 0.28 0.45 0.39 -0.66 -62.86% 6,124 1,534 1.21 -0.17 9 35 None
AMD Options Chain 157.39 Call 167.50 9/26 No 1.21 1.22 1.22 +0.35 +40.23% 6,085 10,345 0.45 0.17 13 57 None
KHC Options Chain 26.42 Put 25.00 10/17 No 0.18 0.20 0.20 +0.01 +5.27% 6,080 4,540 0.26 -0.19 6 59 None
TEM Options Chain 88.25 Call 95.00 9/26 No 2.35 2.45 2.45 +1.00 +68.97% 6,048 2,608 1.03 0.45 3 21 None
SNAP Options Chain 8.16 Call 8.50 10/03 No 0.55 0.57 0.55 +0.33 +150.00% 6,032 8,574 0.71 0.67 6 34 None
AAL Options Chain 12.45 Call 12.00 9/26 No 0.28 0.30 0.30 -0.26 -46.43% 5,974 1,456 0.44 0.63 12 44 None
GIS Options Chain 50.35 Put 45.00 10/17 No 0.10 0.20 0.14 -0.01 -6.67% 5,974 4,104 0.29 0.00 13 64 None
MRVL Options Chain 74.26 Put 55.00 11/21 No 0.54 0.58 0.56 -0.07 -11.12% 5,929 11,326 0.56 -0.07 8 51 None
TSLA Options Chain 425.50 Call 495.00 9/26 No 0.99 1.00 0.97 +0.25 +34.73% 5,888 1,935 0.71 0.07 8 58 None
NIO Options Chain 7.37 Put 7.00 10/03 No 0.30 0.33 0.32 +0.02 +6.67% 5,841 2,331 0.74 -0.44 6 -6 None
GTM Options Chain 11.83 Put 10.00 11/21 No 0.25 0.35 0.33 +0.06 +22.23% 5,828 1,161 0.54 -0.20 3 17 None
AMZN Options Chain 231.48 Call 232.50 9/26 No 1.67 1.70 1.68 -1.22 -42.07% 5,795 8,427 0.25 0.47 14 65 None
PANW Options Chain 208.21 Call 210.00 9/26 No 1.52 1.55 1.52 -0.84 -35.60% 5,789 1,896 0.34 0.46 7 58 None
RR Options Chain 4.44 Call 5.00 10/17 No 0.90 0.95 0.95 +0.30 +46.16% 5,752 10,504 1.93 0.58 5 15 None
ORCL Options Chain 309.80 Call 310.00 9/26 No 10.25 10.50 10.39 +2.69 +34.94% 5,683 4,997 0.51 0.47 8 62 None
ORCL Options Chain 309.80 Call 350.00 9/26 No 0.94 0.98 0.96 -0.07 -6.80% 5,650 6,684 0.70 0.04 8 62 None
BMNR Options Chain 61.29 Call 60.00 9/26 No 2.60 2.70 2.65 -1.13 -29.90% 5,637 5,685 1.05 0.56 6 22 None
PLTR Options Chain 182.37 Put 175.00 9/26 No 1.94 1.96 1.95 0.00 0.00% 5,634 6,759 0.52 -0.29 11 51 None
SNAP Options Chain 8.16 Call 8.00 10/17 No 0.99 1.02 1.01 +0.42 +71.19% 5,621 38,871 0.64 0.77 6 34 None
TSLA Options Chain 425.50 Call 480.00 10/03 No 6.90 7.00 6.95 +2.47 +55.14% 5,611 4,106 0.65 0.25 8 58 None
SNAP Options Chain 8.16 Call 8.00 9/26 No 0.79 0.82 0.80 +0.47 +142.43% 5,608 18,388 0.89 0.88 6 34 None
QBTS Options Chain 26.78 Call 23.00 1/16 Yes 6.85 7.10 7.10 -1.17 -14.15% 5,584 7,658 1.07 0.68 5 30 None
UBER Options Chain 98.33 Call 100.00 9/26 No 2.78 2.85 2.83 +1.62 +133.89% 5,584 7,595 0.43 0.58 12 63 None
TSLA Options Chain 425.50 Put 445.00 9/26 No 11.90 12.05 12.05 -12.00 -49.90% 5,546 349 0.60 -0.54 8 58 None
TSLA Options Chain 425.50 Call 515.00 9/26 No 0.35 0.37 0.35 0.00 0.00% 5,542 1,182 0.76 0.03 8 58 None
AAL Options Chain 12.45 Put 12.00 9/26 No 0.18 0.19 0.18 +0.08 +80.00% 5,542 4,436 0.45 -0.37 12 44 None
NIO Options Chain 7.37 Put 7.00 9/26 No 0.19 0.20 0.20 -0.02 -9.10% 5,494 18,648 0.80 -0.43 6 -6 None
QUBT Options Chain 23.16 Call 22.50 9/26 No 0.60 0.65 0.62 -1.48 -70.48% 5,486 296 1.68 0.22 6 35 None
AAPL Options Chain 245.50 Call 300.00 12/19 Yes 1.16 1.18 1.17 +0.59 +101.73% 5,474 37,002 0.23 0.08 8 63 None
MARA Options Chain 18.29 Put 16.50 9/26 No 0.18 0.19 0.19 +0.07 +58.34% 5,446 12,765 0.77 -0.20 12 59 None
RGTI Options Chain 28.49 Call 28.00 9/26 No 1.71 1.79 1.75 -0.73 -29.44% 5,437 32,026 1.50 0.49 3 19 None
META Options Chain 778.38 Call 800.00 9/26 No 2.60 2.67 2.65 -1.15 -30.27% 5,427 10,255 0.29 0.23 15 72 None
NVDA Options Chain 176.07 Call 177.50 10/03 No 3.35 3.40 3.35 -0.85 -20.24% 5,405 9,130 0.34 0.43 17 61 None
SNAP Options Chain 8.16 Call 10.00 12/19 Yes 0.85 0.87 0.87 +0.25 +40.33% 5,386 39,572 0.74 0.46 6 34 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
AAPL Options Chain 245.50 Call 252.50 10/03 No 5.05 5.15 5.13 +3.46 +207.19% 5,376 1,853 0.24 0.47 8 63 None
INTC Options Chain 29.58 Call 31.00 9/26 No 0.33 0.34 0.34 -0.14 -29.17% 5,348 12,738 0.68 0.32 4 44 None
BULL Options Chain 13.29 Call 14.00 9/26 No 0.53 0.57 0.56 +0.32 +133.34% 5,320 4,940 0.71 0.31 3 17 None
AAPL Options Chain 245.50 Call 250.00 10/10 No 7.70 7.80 7.75 +4.37 +129.29% 5,291 33,202 0.23 0.57 8 63 None
PLUG Options Chain 2.19 Call 2.50 10/17 No 0.29 0.31 0.30 +0.12 +66.67% 5,285 60,008 1.29 0.46 6 31 None
NBIS Options Chain 99.31 Call 100.00 9/26 No 5.70 6.10 6.00 +1.70 +39.54% 5,278 5,086 0.86 0.49 3 21 None
AMZN Options Chain 231.48 Call 240.00 9/26 No 0.32 0.33 0.32 -0.39 -54.93% 5,268 26,174 0.26 0.17 14 65 None
UNH Options Chain 337.25 Call 350.00 9/26 No 2.11 2.15 2.15 +0.40 +22.86% 5,258 4,954 0.38 0.18 13 69 None
NVDA Options Chain 176.07 Put 145.00 9/26 No 0.03 0.04 0.04 -0.05 -55.56% 5,215 19,474 0.77 0.00 17 61 None
OKLO Options Chain 136.30 Put 120.00 9/26 No 3.30 3.45 3.38 -1.27 -27.32% 5,207 12,574 1.54 -0.25 3 22 None
C Options Chain 102.68 Call 97.50 10/17 Yes 6.70 6.85 6.65 -0.35 -5.00% 5,207 8,161 0.32 0.74 16 82 None
GIS Options Chain 50.35 Call 52.50 10/17 No 0.40 0.45 0.40 -0.10 -20.00% 5,198 3,342 0.24 0.25 13 64 None
MARA Options Chain 18.29 Call 18.00 9/26 No 0.42 0.43 0.43 -0.41 -48.81% 5,182 9,825 0.82 0.41 12 59 None
KVUE Options Chain 18.34 Put 16.00 10/03 No 0.24 0.28 0.26 +0.15 +136.37% 5,180 512 0.67 -0.19 3 18 None
SOFI Options Chain 29.53 Call 29.00 9/26 No 1.46 1.48 1.47 +0.28 +23.53% 5,176 6,677 0.63 0.67 8 49 None
NVDA Options Chain 176.07 Call 180.00 10/17 No 4.55 4.60 4.60 -0.60 -11.54% 5,172 76,919 0.33 0.41 17 61 None
SOFI Options Chain 29.53 Call 30.00 10/17 No 2.00 2.03 2.02 +0.26 +14.78% 5,140 18,406 0.61 0.52 8 49 None
AMC Options Chain 3.01 Call 3.00 9/26 No 0.11 0.12 0.12 -0.02 -14.29% 5,127 25,990 0.84 0.54 9 29 None
GME Options Chain 26.08 Call 28.00 9/26 No 0.32 0.33 0.32 +0.10 +45.46% 5,111 12,283 0.63 0.32 14 39 None
OKTA Options Chain 93.25 Put 91.00 9/26 No 0.68 0.82 0.82 -0.27 -24.78% 5,077 342 0.44 -0.26 12 51 None
MARA Options Chain 18.29 Put 17.00 9/26 No 0.33 0.34 0.33 +0.13 +65.00% 5,063 12,640 0.77 -0.30 12 59 None
EOSE Options Chain 9.76 Call 8.50 9/26 No 1.70 1.78 1.80 +0.33 +22.45% 5,045 6,866 1.10 0.85 2 31 None
TSLA Options Chain 425.50 Put 432.50 9/26 No 6.20 6.30 6.31 -8.74 -58.08% 5,026 598 0.59 -0.36 8 58 None
KVUE Options Chain 18.34 Put 17.00 9/26 No 0.44 0.46 0.46 +0.37 +411.12% 5,022 675 0.82 -0.35 3 18 None
IREN Options Chain 38.64 Call 40.00 10/17 No 6.25 6.45 6.30 +2.31 +57.90% 5,009 12,299 1.07 0.58 9 35 None
CORZ Options Chain 16.62 Put 15.00 9/26 No 0.06 0.09 0.10 +0.05 +100.00% 5,004 615 0.59 -0.10 4 26 None
OHI Options Chain 41.94 Put 41.00 10/17 No 0.60 0.75 0.75 +0.25 +50.00% 5,003 5,258 0.20 -0.42 12 71 None
ONDS Options Chain 6.65 Put 4.00 11/21 Yes 0.15 0.20 0.17 -0.05 -22.73% 5,003 5,102 1.25 -0.09 7 26 None
OHI Options Chain 41.94 Put 40.00 11/21 Yes 0.95 1.05 1.00 +0.10 +11.12% 5,001 22 0.23 -0.37 12 71 None
SMCI Options Chain 45.80 Call 47.00 9/26 No 0.91 0.92 0.91 +0.03 +3.41% 4,984 29,410 0.64 0.47 11 50 None
OPEN Options Chain 9.53 Call 10.00 10/03 No 0.78 0.82 0.81 -0.20 -19.81% 4,971 15,599 1.74 0.46 6 25 None
SOUN Options Chain 16.20 Call 16.00 9/26 No 0.83 0.87 0.86 -0.12 -12.25% 4,960 7,938 1.11 0.59 3 18 None
AAPL Options Chain 245.50 Call 270.00 11/21 Yes 4.55 4.60 4.53 +2.16 +91.14% 4,933 4,999 0.24 0.27 8 63 None
ORCL Options Chain 309.80 Call 330.00 9/26 No 2.89 3.00 2.87 +0.41 +16.67% 4,933 7,292 0.58 0.14 8 62 None
TSLA Options Chain 425.50 Call 440.00 10/03 No 19.75 19.85 19.66 +6.73 +52.05% 4,897 2,375 0.60 0.54 8 58 None
BULL Options Chain 13.29 Call 13.50 9/26 No 0.79 0.82 0.81 +0.42 +107.70% 4,884 6,006 0.68 0.45 3 17 None
AAPL Options Chain 245.50 Call 245.00 10/03 No 10.25 10.35 10.37 +5.76 +124.95% 4,866 7,765 0.24 0.75 8 63 None
INTC Options Chain 29.58 Call 29.00 9/26 No 0.94 0.95 0.94 -0.25 -21.01% 4,855 7,557 0.59 0.69 4 44 None
SNAP Options Chain 8.16 Call 9.00 10/03 No 0.34 0.36 0.35 +0.22 +169.24% 4,828 8,959 0.75 0.49 6 34 None
PTON Options Chain 8.27 Call 9.00 10/03 No 0.19 0.22 0.21 -0.08 -27.59% 4,817 5,504 0.90 0.28 5 32 None
TSLA Options Chain 425.50 Call 460.00 10/03 No 11.75 11.90 11.75 +4.09 +53.40% 4,815 3,973 0.62 0.38 8 58 None
UBER Options Chain 98.33 Call 115.00 10/17 No 0.54 0.58 0.59 +0.29 +96.67% 4,810 9,054 0.38 0.11 12 63 None
RGTI Options Chain 28.49 Call 30.00 9/26 No 1.03 1.08 1.04 -0.60 -36.59% 4,804 5,339 1.56 0.37 3 19 None
RGTI Options Chain 28.49 Put 28.00 9/26 No 1.72 1.99 1.77 -0.18 -9.24% 4,779 4,083 1.49 -0.51 3 19 None
PLTR Options Chain 182.37 Put 177.50 9/26 No 2.79 2.81 2.81 +0.14 +5.25% 4,755 2,221 0.51 -0.37 11 51 None
INTC Options Chain 29.58 Put 29.50 9/26 No 0.83 0.84 0.84 +0.01 +1.21% 4,740 4,240 0.60 -0.42 4 44 None
PTON Options Chain 8.27 Call 9.50 10/03 No 0.10 0.13 0.12 -0.05 -29.42% 4,727 5,534 0.93 0.19 5 32 None
NIO Options Chain 7.37 Call 8.00 10/17 No 0.30 0.31 0.30 -0.16 -34.79% 4,669 46,621 0.84 0.33 6 -6 None
MSFT Options Chain 517.93 Call 525.00 9/26 No 1.24 1.27 1.24 -1.27 -50.60% 4,662 9,244 0.20 0.18 13 68 None
AAL Options Chain 12.45 Call 12.50 9/26 No 0.09 0.10 0.10 -0.14 -58.34% 4,657 3,538 0.46 0.30 12 44 None
SNAP Options Chain 8.16 Put 7.50 9/26 No 0.01 0.02 0.01 -0.03 -75.00% 4,655 8,407 0.92 -0.04 6 34 None
INTC Options Chain 29.58 Call 30.00 10/17 No 1.32 1.35 1.34 -0.21 -13.55% 4,645 43,824 0.50 0.51 4 44 None
U Options Chain 46.00 Call 55.00 9/26 No 0.10 0.13 0.10 -0.03 -23.08% 4,627 21,262 0.97 0.05 4 42 None
SOFI Options Chain 29.53 Call 33.00 9/26 No 0.12 0.13 0.12 0.00 0.00% 4,605 4,900 0.69 0.09 8 49 None
TSLA Options Chain 425.50 Call 485.00 9/26 No 1.60 1.61 1.60 +0.57 +55.34% 4,603 1,242 0.69 0.11 8 58 None
AAPL Options Chain 245.50 Put 235.00 9/26 No 0.08 0.09 0.09 -0.26 -74.29% 4,599 8,046 0.35 -0.04 8 63 None
INTC Options Chain 29.58 Call 30.50 9/26 No 0.41 0.42 0.42 -0.16 -27.59% 4,586 6,036 0.65 0.39 4 44 None
TSLA Options Chain 425.50 Put 395.00 9/26 No 0.74 0.75 0.74 -1.51 -67.12% 4,562 3,596 0.68 -0.07 8 58 None
RGTI Options Chain 28.49 Call 40.00 9/26 No 0.13 0.14 0.14 -0.17 -54.84% 4,558 4,681 2.04 0.11 3 19 None
HOOD Options Chain 124.78 Put 120.00 9/26 No 1.57 1.60 1.59 -0.20 -11.18% 4,547 7,802 0.65 -0.31 11 57 None
TSLA Options Chain 425.50 Call 472.50 9/26 No 2.84 2.86 2.76 +1.04 +60.47% 4,523 979 0.66 0.17 8 58 None
NIO Options Chain 7.37 Call 8.50 9/26 No 0.04 0.05 0.04 -0.12 -75.00% 4,513 17,741 1.27 0.09 6 -6 None
AAPL Options Chain 245.50 Call 260.00 10/10 No 2.92 2.95 2.95 +2.00 +210.53% 4,486 3,739 0.23 0.28 8 63 None
BULL Options Chain 13.29 Call 15.00 1/16 No 2.37 2.40 2.39 +0.33 +16.02% 4,485 42,858 0.92 0.49 3 17 None
QS Options Chain 13.37 Call 13.00 9/26 No 0.93 0.96 0.97 -0.17 -14.92% 4,477 4,195 1.58 0.63 9 28 None
AAPL Options Chain 245.50 Put 240.00 10/17 No 1.75 1.77 1.76 -1.69 -48.99% 4,455 8,353 0.24 -0.21 8 63 None
SOFI Options Chain 29.53 Put 28.50 9/26 No 0.25 0.26 0.27 -0.21 -43.75% 4,419 2,911 0.65 -0.25 8 49 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
SOFI Options Chain 29.53 Put 28.00 9/26 No 0.17 0.18 0.17 -0.16 -48.49% 4,396 4,916 0.66 -0.18 8 49 None
NIO Options Chain 7.37 Call 10.00 1/16 Yes 0.55 0.58 0.55 -0.10 -15.39% 4,367 93,391 0.85 0.31 6 -6 None
HOOD Options Chain 124.78 Call 125.00 9/26 No 3.00 3.10 3.05 -0.65 -17.57% 4,364 6,662 0.64 0.46 11 57 None
ORCL Options Chain 309.80 Put 300.00 9/26 No 1.86 1.91 1.88 -2.18 -53.70% 4,340 4,661 0.50 -0.30 8 62 None
SMCI Options Chain 45.80 Call 46.00 9/26 No 1.33 1.35 1.33 +0.01 +0.76% 4,330 4,427 0.63 0.59 11 50 None
INTC Options Chain 29.58 Put 29.00 9/26 No 0.56 0.57 0.56 -0.04 -6.67% 4,325 9,567 0.59 -0.31 4 44 None
AMD Options Chain 157.39 Call 157.50 9/26 No 5.25 5.35 5.30 +1.60 +43.25% 4,324 6,043 0.43 0.52 13 57 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
QUBT Options Chain 23.16 Call 20.00 9/26 No 1.30 1.35 1.28 -2.33 -64.55% 4,320 1,757 1.45 0.46 6 35 None
INTC Options Chain 29.58 Call 29.50 9/26 No 0.71 0.72 0.71 -0.24 -25.27% 4,315 2,295 0.60 0.58 4 44 None
SMCI Options Chain 45.80 Call 48.00 9/26 No 0.61 0.62 0.62 +0.02 +3.34% 4,311 55,505 0.65 0.36 11 50 None
INTC Options Chain 29.58 Put 30.00 9/26 No 1.15 1.17 1.18 +0.04 +3.51% 4,307 8,539 0.62 -0.52 4 44 None
AAPL Options Chain 245.50 Call 275.00 10/10 No 0.55 0.57 0.56 +0.36 +180.00% 4,288 283 0.25 0.06 8 63 None
TLRY Options Chain 1.23 Call 2.00 12/19 Yes 0.16 0.17 0.16 -0.02 -11.12% 4,260 78,208 1.54 0.37 9 30 None
PLTR Options Chain 182.37 Call 215.00 9/26 No 0.05 0.07 0.05 -0.07 -58.34% 4,248 3,485 0.74 0.01 11 51 None
TSLA Options Chain 425.50 Call 450.00 10/17 No 23.30 23.45 23.35 +6.60 +39.41% 4,238 12,149 0.57 0.48 8 58 None
AAPL Options Chain 245.50 Put 250.00 10/17 No 4.25 4.30 4.28 -3.71 -46.44% 4,230 1,463 0.23 -0.43 8 63 None
TGT Options Chain 88.18 Put 84.00 9/26 No 0.24 0.26 0.25 +0.04 +19.05% 4,209 3,606 0.34 -0.19 13 66 None
PANW Options Chain 208.21 Call 220.00 9/26 No 0.21 0.23 0.23 -0.12 -34.29% 4,200 2,646 0.37 0.11 7 58 None
META Options Chain 778.38 Put 780.00 9/26 No 9.10 9.30 9.21 -2.59 -21.95% 4,199 766 0.29 -0.47 15 72 None
MSTR Options Chain 344.75 Put 250.00 9/26 No 0.16 0.19 0.18 -0.30 -62.50% 4,187 12,411 1.35 -0.01 6 75 None
WRD Options Chain 11.58 Call 12.50 10/17 No 0.75 0.90 0.85 +0.09 +11.85% 4,174 18,563 0.86 0.52 5 17 None
MU Options Chain 162.73 Call 185.00 12/19 Yes 11.45 11.55 11.55 +1.00 +9.48% 4,146 4,668 0.57 0.40 17 68 None
MPW Options Chain 5.01 Call 5.50 9/26 No 0.03 0.04 0.03 -0.04 -57.15% 4,144 18,521 0.85 0.15 8 53 None
NVDA Options Chain 176.07 Call 195.00 9/26 No 0.03 0.04 0.03 -0.04 -57.15% 4,124 14,380 0.43 0.01 17 61 None
RIVN Options Chain 14.37 Call 16.00 9/26 No 0.14 0.15 0.14 +0.04 +40.00% 4,115 4,195 0.77 0.14 9 29 None
AAPL Options Chain 245.50 Call 280.00 11/21 Yes 2.46 2.49 2.45 +1.26 +105.89% 4,096 14,554 0.24 0.17 8 63 None
LUMN Options Chain 5.71 Call 6.00 10/17 No 0.71 0.74 0.72 +0.34 +89.48% 4,081 17,601 0.82 0.66 8 27 None
ORCL Options Chain 309.80 Call 312.50 9/26 No 8.80 9.05 8.91 +2.26 +33.99% 4,078 1,123 0.51 0.41 8 62 None
TSLA Options Chain 425.50 Put 412.50 9/26 No 1.90 1.91 1.91 -3.98 -67.58% 4,046 1,693 0.61 -0.14 8 58 None
TSM Options Chain 264.70 Call 310.00 10/17 Yes 1.37 1.45 1.42 +0.31 +27.93% 4,042 1,365 0.40 0.09 23 75
Dividend Stock List
UBER Options Chain 98.33 Call 105.00 10/17 No 2.51 2.60 2.54 +0.97 +61.79% 4,031 21,985 0.36 0.36 12 63 None
ASTS Options Chain 45.10 Put 41.00 10/17 No 1.86 2.18 2.05 -0.15 -6.82% 4,024 829 0.89 -0.29 5 43 None
NVDA Options Chain 176.07 Put 105.00 10/17 No 0.06 0.07 0.06 0.00 0.00% 4,011 22,027 0.80 0.00 17 61 None
PLUG Options Chain 2.19 Call 2.50 10/03 No 0.20 0.23 0.21 +0.10 +90.91% 4,009 8,838 1.47 0.42 6 31 None
ASTS Options Chain 45.10 Put 39.00 10/17 No 1.35 1.50 1.51 -0.14 -8.49% 4,001 726 0.88 -0.23 5 43 None
SNAP Options Chain 8.16 Call 8.00 11/21 Yes 1.54 1.56 1.55 +0.39 +33.63% 3,992 20,035 0.82 0.69 6 34 None
ACHR Options Chain 9.86 Call 10.00 1/16 Yes 1.50 1.53 1.50 -0.21 -12.29% 3,990 48,404 0.79 0.55 9 38 None
PLUG Options Chain 2.19 Call 3.00 10/17 No 0.15 0.18 0.15 +0.04 +36.37% 3,988 6,167 1.37 0.27 6 31 None
AAPL Options Chain 245.50 Call 250.00 12/19 Yes 15.30 15.40 15.39 +4.89 +46.58% 3,977 36,309 0.24 0.57 8 63 None
STX Options Chain 221.90 Call 230.00 11/21 Yes 17.20 17.60 17.40 +2.80 +19.18% 3,972 161 0.52 0.51 13 59 None
TSLA Options Chain 425.50 Put 380.00 9/26 No 0.40 0.41 0.40 -0.68 -62.97% 3,968 6,429 0.77 -0.04 8 58 None
AAPL Options Chain 245.50 Call 242.50 9/26 No 11.50 11.65 11.58 +6.84 +144.31% 3,961 10,177 0.27 0.87 8 63 None
NVDA Options Chain 176.07 Call 195.00 12/19 Yes 6.70 6.75 6.65 -0.43 -6.08% 3,960 17,787 0.37 0.34 17 61 None
JD Options Chain 35.10 Call 37.00 10/17 No 0.91 0.94 0.92 -0.25 -21.37% 3,946 69,536 0.49 0.35 19 34 None
KVUE Options Chain 18.34 Put 15.00 10/17 No 0.19 0.23 0.21 +0.10 +90.91% 3,946 24,114 0.58 -0.14 3 18 None
AAPL Options Chain 245.50 Call 265.00 11/21 Yes 6.05 6.15 6.09 +2.74 +81.80% 3,940 41,357 0.24 0.33 8 63 None
MARA Options Chain 18.29 Call 22.00 10/17 No 0.43 0.45 0.45 -0.18 -28.58% 3,935 42,104 0.92 0.23 12 59 None
TSLA Options Chain 425.50 Put 375.00 9/26 No 0.34 0.35 0.34 -0.54 -61.37% 3,931 3,954 0.79 -0.03 8 58 None
ACHR Options Chain 9.86 Call 10.00 9/26 No 0.16 0.17 0.17 -0.20 -54.06% 3,909 9,085 0.97 0.32 9 38 None
SNAP Options Chain 8.16 Call 10.00 10/31 Yes 0.57 0.60 0.59 +0.31 +110.72% 3,908 1,519 0.89 0.41 6 34 None
SMCI Options Chain 45.80 Call 49.00 9/26 No 0.40 0.41 0.40 -0.03 -6.98% 3,902 6,380 0.68 0.27 11 50 None
UNH Options Chain 337.25 Call 400.00 12/19 Yes 7.80 7.90 7.80 +0.37 +4.98% 3,893 9,519 0.39 0.23 13 69 None
MSTR Options Chain 344.75 Call 400.00 9/26 No 0.23 0.25 0.23 -0.38 -62.30% 3,868 15,128 0.77 0.02 6 75 None
TSLA Options Chain 425.50 Call 462.50 9/26 No 4.45 4.55 4.36 +1.79 +69.65% 3,856 6,251 0.63 0.26 8 58 None
NVDA Options Chain 176.07 Call 180.00 10/03 No 2.37 2.39 2.38 -0.72 -23.23% 3,852 27,405 0.33 0.33 17 61 None
FCX Options Chain 44.94 Call 50.00 11/21 Yes 1.03 1.07 1.05 -0.06 -5.41% 3,846 15,435 0.38 0.28 12 62 None
TSLA Options Chain 425.50 Call 550.00 10/03 No 1.01 1.07 1.05 +0.28 +36.37% 3,832 1,713 0.74 0.05 8 58 None
AMZN Options Chain 231.48 Put 227.50 9/26 No 1.91 1.93 1.93 +0.31 +19.14% 3,821 4,792 0.26 -0.29 14 65 None
AAL Options Chain 12.45 Call 13.00 9/26 No 0.02 0.03 0.03 -0.05 -62.50% 3,805 4,501 0.49 0.11 12 44 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
PLUG Options Chain 2.19 Call 2.00 9/26 No 0.42 0.45 0.44 +0.20 +83.34% 3,798 19,076 1.53 0.83 6 31 None
MSFT Options Chain 517.93 Call 520.00 9/26 No 2.57 2.62 2.54 -1.91 -42.93% 3,792 9,909 0.20 0.32 13 68 None
TSLA Options Chain 425.50 Call 525.00 9/26 No 0.21 0.22 0.21 -0.04 -16.00% 3,782 1,543 0.78 0.02 8 58 None
RGTI Options Chain 28.49 Put 25.00 9/26 No 0.53 0.56 0.53 -0.30 -36.15% 3,768 49,373 1.45 -0.22 3 19 None
UBER Options Chain 98.33 Call 103.00 9/26 No 1.23 1.28 1.25 +0.72 +135.85% 3,768 583 0.43 0.33 12 63 None
PLTR Options Chain 182.37 Put 172.50 9/26 No 1.33 1.35 1.34 -0.08 -5.64% 3,764 2,340 0.53 -0.22 11 51 None
TSLA Options Chain 425.50 Call 510.00 9/26 No 0.46 0.47 0.44 +0.03 +7.32% 3,726 2,568 0.75 0.04 8 58 None
SMCI Options Chain 45.80 Call 59.00 9/26 No 0.00 0.03 0.03 -0.04 -57.15% 3,723 407 1.05 0.01 11 50 None
RGTI Options Chain 28.49 Put 20.00 9/26 No 0.09 0.11 0.11 -0.10 -47.62% 3,722 42,922 1.87 -0.05 3 19 None
SNAP Options Chain 8.16 Call 10.00 11/21 Yes 0.76 0.77 0.77 +0.25 +48.08% 3,718 6,848 0.83 0.44 6 34 None
OPEN Options Chain 9.53 Put 10.00 9/26 No 1.13 1.15 1.13 +0.06 +5.61% 3,708 21,891 1.83 -0.58 6 25 None
PFE Options Chain 24.04 Call 25.50 9/26 No 0.03 0.05 0.05 +0.02 +66.67% 3,707 3,454 0.27 0.18 14 62 None
NIO Options Chain 7.37 Put 7.50 9/26 No 0.52 0.54 0.54 +0.04 +8.00% 3,699 4,066 0.90 -0.70 6 -6 None
TSLA Options Chain 425.50 Put 417.50 9/26 No 2.57 2.59 2.59 -5.06 -66.15% 3,696 2,134 0.60 -0.18 8 58 None
JOBY Options Chain 16.58 Put 15.00 9/26 No 0.35 0.40 0.37 +0.19 +105.56% 3,694 3,153 0.93 -0.35 6 35 None
ACHR Options Chain 9.86 Put 9.00 9/26 No 0.15 0.17 0.16 +0.04 +33.34% 3,694 2,418 0.85 -0.28 9 38 None
COMP Options Chain 9.40 Call 10.00 10/17 No 0.20 0.25 0.22 -0.28 -56.00% 3,691 25,053 0.67 0.41 11 35 None
UBER Options Chain 98.33 Put 100.00 9/26 No 1.02 1.05 1.07 -1.56 -59.32% 3,676 288 0.42 -0.42 12 63 None
META Options Chain 778.38 Call 780.00 9/26 No 9.30 9.45 9.34 -0.96 -9.32% 3,675 2,797 0.28 0.53 15 72 None
SOFI Options Chain 29.53 Call 34.00 9/26 No 0.06 0.07 0.07 0.00 0.00% 3,661 1,644 0.72 0.04 8 49 None
RIVN Options Chain 14.37 Call 14.50 9/26 No 0.67 0.69 0.68 +0.29 +74.36% 3,649 5,861 0.66 0.57 9 29 None
TSLA Options Chain 425.50 Put 427.50 9/26 No 4.65 4.75 4.75 -7.60 -61.54% 3,645 1,837 0.59 -0.29 8 58 None
AMD Options Chain 157.39 Put 155.00 9/26 No 1.23 1.25 1.25 -1.28 -50.60% 3,633 6,671 0.42 -0.38 13 57 None
RR Options Chain 4.44 Call 6.00 10/17 No 0.65 0.70 0.65 +0.21 +47.73% 3,629 6,306 2.02 0.44 5 15 None
HOOD Options Chain 124.78 Put 126.00 9/26 No 4.20 4.35 4.35 +0.05 +1.17% 3,624 84 0.64 -0.58 11 57 None
IREN Options Chain 38.64 Call 45.00 9/26 No 1.56 1.69 1.64 +0.93 +130.99% 3,607 3,293 1.35 0.28 9 35 None
NVDA Options Chain 176.07 Call 190.00 10/17 No 1.71 1.72 1.69 -0.39 -18.75% 3,578 52,384 0.33 0.20 17 61 None
TSLA Options Chain 425.50 Call 427.50 9/26 No 20.00 20.20 19.91 +8.76 +78.57% 3,576 3,583 0.59 0.71 8 58 None
WULF Options Chain 11.05 Call 12.00 10/17 No 0.71 0.74 0.74 +0.06 +8.83% 3,575 26,293 0.91 0.46 3 33 None
BAC Options Chain 52.25 Call 52.50 10/17 Yes 1.40 1.42 1.41 -0.06 -4.09% 3,574 30,613 0.27 0.51 11 74 None
INFY Options Chain 16.97 Put 16.00 10/17 Yes 0.40 0.45 0.40 -0.20 -33.34% 3,570 19,886 0.47 -0.30 16 54 None
ORCL Options Chain 309.80 Call 300.00 9/26 No 17.05 17.80 17.35 +3.90 +29.00% 3,549 6,793 0.51 0.70 8 62 None
HOOD Options Chain 124.78 Put 127.00 9/26 No 4.80 4.95 5.40 +0.46 +9.32% 3,548 116 0.64 -0.63 11 57 None
ORCL Options Chain 309.80 Put 290.00 9/26 No 0.72 0.75 0.71 -1.10 -60.78% 3,546 4,681 0.52 -0.13 8 62 None
JD Options Chain 35.10 Call 35.00 10/17 No 1.50 1.54 1.53 -0.29 -15.94% 3,545 40,288 0.45 0.52 19 34 None
OPEN Options Chain 9.53 Put 7.00 9/26 No 0.05 0.06 0.05 -0.01 -16.67% 3,538 13,471 1.92 -0.06 6 25 None
GOOG Options Chain 255.24 Put 170.00 12/19 Yes 0.62 0.65 0.63 -0.01 -1.57% 3,530 6,448 0.46 -0.03 13 69 None
KVUE Options Chain 18.34 Put 15.00 10/03 No 0.12 0.13 0.13 +0.07 +116.67% 3,527 486 0.75 -0.08 3 18 None
UNH Options Chain 337.25 Call 340.00 9/26 No 5.65 5.75 5.70 +1.10 +23.92% 3,522 3,017 0.36 0.42 13 69 None
AS Options Chain 37.45 Put 35.00 10/17 No 1.80 1.95 1.90 +1.07 +128.92% 3,511 932 0.47 -0.27 3 20 None
INTC Options Chain 29.58 Call 30.00 10/03 No 0.87 0.89 0.87 -0.19 -17.93% 3,506 21,812 0.55 0.50 4 44 None
SNAP Options Chain 8.16 Put 8.00 9/26 No 0.05 0.06 0.06 -0.09 -60.00% 3,504 5,152 0.84 -0.12 6 34 None
META Options Chain 778.38 Call 785.00 9/26 No 7.00 7.20 7.05 -1.22 -14.76% 3,492 3,280 0.28 0.44 15 72 None
LUNR Options Chain 9.71 Call 10.00 9/26 No 0.44 0.48 0.48 +0.20 +71.43% 3,473 7,270 0.94 0.42 8 21 None
AAPL Options Chain 245.50 Call 280.00 9/26 No 0.03 0.04 0.04 +0.02 +100.00% 3,461 2,722 0.41 0.00 8 63 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
NVDA Options Chain 176.07 Call 192.50 9/26 No 0.04 0.05 0.04 -0.06 -60.00% 3,455 14,405 0.40 0.01 17 61 None
AVGO Options Chain 344.94 Call 400.00 9/26 No 0.03 0.04 0.03 -0.04 -57.15% 3,452 3,151 0.46 0.01 9 67 None
TSLA Options Chain 425.50 Call 417.50 9/26 No 27.85 28.25 27.51 +11.06 +67.24% 3,447 2,120 0.60 0.82 8 58 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
UBER Options Chain 98.33 Call 105.00 9/26 No 0.64 0.67 0.63 +0.39 +162.50% 3,440 4,460 0.43 0.20 12 63 None
BITF Options Chain 3.12 Call 3.50 9/26 No 0.12 0.15 0.13 -0.06 -31.58% 3,426 14,013 1.92 0.37 9 30 None
MSFT Options Chain 517.93 Call 530.00 9/26 No 0.57 0.59 0.58 -0.74 -56.07% 3,405 16,077 0.20 0.09 13 68 None
AMZN Options Chain 231.48 Call 237.50 9/26 No 0.55 0.56 0.56 -0.61 -52.14% 3,385 19,037 0.25 0.25 14 65 None
AAPL Options Chain 245.50 Call 240.00 9/26 No 13.85 14.05 14.00 +7.45 +113.74% 3,384 20,310 0.28 0.91 8 63 None
SNAP Options Chain 8.16 Call 8.00 10/24 No 1.08 1.10 1.12 +0.45 +67.17% 3,383 4,075 0.62 0.75 6 34 None
SOUN Options Chain 16.20 Put 15.50 9/26 No 0.40 0.41 0.42 -0.05 -10.64% 3,380 1,536 1.11 -0.31 3 18 None
NIO Options Chain 7.37 Call 8.00 1/16 Yes 0.90 0.93 0.92 -0.14 -13.21% 3,378 149,467 0.77 0.48 6 -6 None
AMD Options Chain 157.39 Put 157.50 9/26 No 1.98 2.01 1.98 -1.67 -45.76% 3,367 3,394 0.42 -0.48 13 57 None
TSLA Options Chain 425.50 Put 370.00 9/26 No 0.28 0.30 0.29 -0.44 -60.28% 3,365 5,180 0.83 -0.02 8 58 None
SNAP Options Chain 8.16 Put 9.00 10/03 No 0.57 0.61 0.61 -0.33 -35.11% 3,350 144 0.74 -0.51 6 34 None
TSLA Options Chain 425.50 Call 482.50 9/26 No 1.79 1.81 1.79 +0.64 +55.66% 3,349 1,017 0.68 0.12 8 58 None
RIVN Options Chain 14.37 Call 16.00 10/03 No 0.39 0.41 0.39 +0.13 +50.00% 3,345 3,436 0.75 0.26 9 29 None
PLTR Options Chain 182.37 Call 185.00 10/03 No 4.00 4.10 3.95 -1.93 -32.83% 3,336 3,023 0.49 0.41 11 51 None
MU Options Chain 162.73 Call 200.00 9/26 Yes 1.07 1.10 1.09 +0.11 +11.23% 3,332 5,334 1.36 0.10 17 68 None
SMCI Options Chain 45.80 Call 60.00 9/26 No 0.01 0.02 0.02 -0.04 -66.67% 3,332 1,512 1.02 0.01 11 50 None
AMD Options Chain 157.39 Call 200.00 9/26 No 0.01 0.02 0.02 0.00 0.00% 3,332 2,312 0.63 0.00 13 57 None
SOFI Options Chain 29.53 Put 29.50 9/26 No 0.55 0.56 0.57 -0.31 -35.23% 3,321 1,823 0.64 -0.42 8 49 None
GME Options Chain 26.08 Call 20.00 1/16 Yes 7.70 7.95 7.80 +0.74 +10.49% 3,321 29,025 0.65 0.84 14 39 None
SOUN Options Chain 16.20 Call 16.50 9/26 No 0.63 0.66 0.63 -0.15 -19.24% 3,317 7,899 1.16 0.48 3 18 None
QBTS Options Chain 26.78 Put 24.00 9/26 No 0.76 0.91 0.90 +0.24 +36.37% 3,312 3,660 1.43 -0.32 5 30 None
TSLA Options Chain 425.50 Call 457.50 9/26 No 5.60 5.70 5.68 +2.53 +80.32% 3,307 16,654 0.62 0.31 8 58 None
AMD Options Chain 157.39 Call 172.50 9/26 No 0.52 0.53 0.54 +0.13 +31.71% 3,306 2,574 0.47 0.09 13 57 None
TSLA Options Chain 425.50 Put 402.50 9/26 No 1.07 1.08 1.09 -2.31 -67.95% 3,305 2,146 0.65 -0.09 8 58 None
DLO Options Chain 14.99 Call 15.47 10/17 No 0.70 0.80 0.70 -0.05 -6.67% 3,305 17,712 0.57 0.44 16 47 None
WBD Options Chain 19.57 Call 20.00 9/26 No 0.44 0.48 0.45 -0.10 -18.19% 3,301 15,259 0.84 0.42 3 18 None
MSTR Options Chain 344.75 Call 360.00 9/26 No 2.35 2.52 2.45 -1.90 -43.68% 3,292 57,186 0.61 0.21 6 75 None
ZETA Options Chain 21.58 Call 20.00 10/17 No 2.75 2.85 2.70 +0.28 +11.57% 3,284 9,190 0.69 0.73 10 43 None
LAES Options Chain 4.29 Call 4.50 10/17 Yes 0.40 0.50 0.35 % 3,276 0 1.10 0.46 8 18 None
BULL Options Chain 13.29 Call 20.00 1/16 No 1.22 1.30 1.27 +0.21 +19.82% 3,272 21,880 0.94 0.30 3 17 None
MSFT Options Chain 517.93 Call 515.00 9/26 No 4.65 4.80 4.71 -2.49 -34.59% 3,251 7,161 0.20 0.50 13 68 None
BBAI Options Chain 6.85 Call 7.00 9/26 No 0.25 0.30 0.30 -0.10 -25.00% 3,250 15,748 1.18 0.47 3 21 None
NVDA Options Chain 176.07 Call 185.00 10/03 No 1.07 1.08 1.06 -0.42 -28.38% 3,248 22,662 0.32 0.19 17 61 None
AAPL Options Chain 245.50 Call 245.00 10/17 No 12.10 12.25 12.17 +5.57 +84.40% 3,243 20,917 0.23 0.70 8 63 None
PLUG Options Chain 2.19 Call 3.00 10/03 No 0.10 0.11 0.11 +0.05 +83.34% 3,230 8,016 1.59 0.19 6 31 None
QBTS Options Chain 26.78 Put 20.00 10/03 No 0.31 0.35 0.33 +0.05 +17.86% 3,226 4,578 1.25 -0.12 5 30 None
TSLA Options Chain 425.50 Call 520.00 9/26 No 0.27 0.29 0.27 0.00 0.00% 3,221 3,809 0.77 0.03 8 58 None
BABA Options Chain 162.81 Call 170.00 9/26 No 2.53 2.61 2.53 +0.56 +28.43% 3,209 10,952 0.50 0.29 17 81 None
AAL Options Chain 12.45 Put 12.00 10/17 No 0.54 0.56 0.56 +0.15 +36.59% 3,204 28,305 0.49 -0.42 12 44 None
GME Options Chain 26.08 Call 26.00 9/26 No 1.14 1.20 1.16 +0.49 +73.14% 3,203 9,462 0.50 0.75 14 39 None
OPEN Options Chain 9.53 Call 10.00 1/16 Yes 2.93 3.00 2.98 -0.18 -5.70% 3,203 36,640 1.60 0.64 6 25 None
NVDA Options Chain 176.07 Put 177.50 9/26 No 3.40 3.50 3.45 +0.08 +2.38% 3,193 15,222 0.34 -0.62 17 61 None
PLTR Options Chain 182.37 Call 187.50 9/26 No 1.28 1.30 1.29 -1.37 -51.51% 3,189 22,051 0.51 0.26 11 51 None
TSLA Options Chain 425.50 Call 477.50 9/26 No 2.25 2.28 2.24 +0.84 +60.00% 3,181 674 0.67 0.14 8 58 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
EBAY Options Chain 91.11 Call 96.00 10/03 No 0.85 0.88 0.87 +0.09 +11.54% 3,171 20 0.28 0.13 11 64 None
TSLA Options Chain 425.50 Put 385.00 9/26 No 0.48 0.49 0.49 -0.85 -63.44% 3,170 3,925 0.73 -0.04 8 58 None
INTC Options Chain 29.58 Call 33.00 9/26 No 0.17 0.18 0.17 -0.07 -29.17% 3,161 12,668 0.86 0.15 4 44 None
MPW Options Chain 5.01 Call 5.00 9/26 No 0.13 0.14 0.13 -0.06 -31.58% 3,156 19,550 0.69 0.57 8 53 None
TSLA Options Chain 425.50 Call 590.00 9/26 No 0.01 0.03 0.03 -0.01 -25.00% 3,154 4,877 0.93 0.00 8 58 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
MSTR Options Chain 344.75 Call 370.00 9/26 No 1.22 1.34 1.28 -1.17 -47.76% 3,144 11,056 0.64 0.12 6 75 None
MU Options Chain 162.73 Call 165.00 9/26 Yes 8.55 8.60 8.57 +1.12 +15.04% 3,143 6,141 1.21 0.50 17 68 None
AMD Options Chain 157.39 Call 160.00 10/17 No 8.00 8.10 8.05 +1.45 +21.97% 3,137 15,639 0.43 0.48 13 57 None
SMCI Options Chain 45.80 Call 57.00 9/26 No 0.03 0.04 0.05 -0.04 -44.45% 3,137 315 1.00 0.01 11 50 None
NNDM Options Chain 1.39 Call 1.50 10/17 No 0.05 0.10 0.10 +0.04 +66.67% 3,136 1,637 0.54 0.38 10 29 None