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 227.38 Call 230.00 9/25 No 2.00 2.02 2.04 +1.16 +131.82% 116,399 62,908 0.33 0.38 17 64 None
NVDA Options Chain 227.38 Call 230.00 9/23 No 1.12 1.15 1.14 +0.66 +137.50% 110,955 10,095 0.33 0.32 17 64 None
NVDA Options Chain 227.38 Put 180.00 1/15 No 3.05 3.30 3.20 -0.55 -14.67% 100,586 148,466 0.40 -0.12 17 64 None
NVDA Options Chain 227.38 Put 150.00 1/15 No 1.01 1.07 1.04 -0.12 -10.35% 100,455 137,036 0.47 -0.04 17 64 None
WBD Options Chain 30.80 Put 27.00 9/25 No 0.01 0.02 0.02 -0.21 -91.31% 80,481 737 0.62 0.00 3 20 None
WBD Options Chain 30.80 Call 29.00 10/16 No 1.89 1.93 1.90 +1.40 +280.00% 80,332 127,435 0.14 1.00 3 20 None
NVDA Options Chain 227.38 Call 220.00 10/16 No 12.10 12.25 12.20 +3.17 +35.11% 68,507 110,315 0.32 0.68 17 64 None
NVDA Options Chain 227.38 Call 225.00 9/25 No 4.45 4.55 4.56 +2.36 +107.28% 65,924 38,664 0.33 0.63 17 64 None
NVDA Options Chain 227.38 Call 225.00 9/23 No 3.55 3.60 3.60 +2.00 +125.00% 63,274 11,242 0.33 0.67 17 64 None
SPCX Options Chain 151.85 Call 160.00 9/25 No 1.07 1.09 1.06 -0.41 -27.90% 62,425 14,941 0.59 0.21 5 35 None
NVDA Options Chain 227.38 Call 227.50 9/23 No 2.11 2.14 2.13 +1.25 +142.05% 54,572 5,500 0.33 0.50 17 64 None
SHOP Options Chain 137.92 Call 135.00 10/16 No 8.45 9.30 8.97 +5.27 +142.44% 48,548 46,336 0.50 0.60 12 58 None
NVDA Options Chain 227.38 Call 235.00 9/25 No 0.72 0.74 0.73 +0.43 +143.34% 46,117 12,792 0.33 0.18 17 64 None
AMZN Options Chain 253.71 Call 260.00 9/25 No 2.82 2.94 2.87 +1.37 +91.34% 45,992 20,979 0.32 0.44 12 69 None
SHOP Options Chain 137.92 Call 145.00 12/18 Yes 12.75 13.45 13.44 +5.37 +66.55% 44,743 340 0.57 0.50 12 58 None
SPCX Options Chain 151.85 Call 155.00 9/25 No 2.31 2.34 2.31 -0.66 -22.23% 44,223 12,638 0.57 0.37 5 35 None
AMC Options Chain 2.87 Call 3.00 9/25 No 0.07 0.08 0.08 +0.03 +60.00% 40,088 23,385 1.07 0.35 7 30 None
WBD Options Chain 30.80 Call 31.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 37,446 1,715 0.05 0.32 3 20 None
META Options Chain 668.55 Call 1,430.00 1/15 Yes 0.71 0.95 0.70 +0.39 +125.81% 37,161 45,707 0.48 0.01 10 67 None
CMCSA Options Chain 22.79 Put 20.00 10/30 Yes 0.08 0.21 0.19 -0.04 -17.40% 36,931 36 0.33 -0.12 15 69 None
WBD Options Chain 30.80 Put 20.00 10/02 No 0.00 0.02 0.02 0.00 0.00% 35,442 50 1.11 0.00 3 20 None
SPCX Options Chain 151.85 Put 150.00 9/25 No 2.64 2.66 2.66 +0.02 +0.76% 34,924 14,996 0.56 -0.40 5 35 None
INTC Options Chain 109.07 Call 120.00 9/25 No 4.80 4.95 5.00 +4.28 +594.45% 34,815 7,526 0.77 0.59 4 54 None
NVDA Options Chain 227.38 Call 235.00 9/23 No 0.27 0.28 0.28 +0.13 +86.67% 34,369 3,237 0.35 0.10 17 64 None
WU Options Chain 6.20 Call 8.00 11/20 Yes 0.00 0.05 0.05 -0.01 -16.67% 32,652 33,627 0.45 0.09 14 38 None
NVDA Options Chain 227.38 Call 232.50 9/23 No 0.55 0.58 0.57 +0.32 +128.00% 32,053 925 0.33 0.19 17 64 None
TSLA Options Chain 364.18 Call 375.00 9/23 No 4.75 4.90 4.87 +2.68 +122.38% 31,553 2,860 0.42 0.52 8 58 None
WBD Options Chain 30.80 Put 28.00 10/16 No 0.03 0.06 0.06 -0.90 -93.75% 31,462 69,355 0.25 0.00 3 20 None
SPCX Options Chain 151.85 Call 157.50 9/25 No 1.58 1.60 1.56 -0.55 -26.07% 31,249 4,962 0.58 0.28 5 35 None
BKNG Options Chain 168.45 Call 162.40 10/16 No 6.60 10.20 10.30 -6.48 -38.62% 31,089 31,350 0.23 0.69 11 65 None
TSLA Options Chain 364.18 Call 380.00 9/23 No 2.75 2.81 2.75 +1.45 +111.54% 30,900 2,434 0.43 0.35 8 58 None
WBD Options Chain 30.80 Call 28.00 11/20 No 2.74 3.00 2.92 +1.53 +110.08% 30,125 54,182 0.12 0.86 3 20 None
NVDA Options Chain 227.38 Put 225.00 9/23 No 1.23 1.26 1.22 -3.23 -72.59% 28,701 1,216 0.33 -0.33 17 64 None
NVDA Options Chain 227.38 Call 227.50 9/25 No 3.05 3.15 3.11 +1.71 +122.15% 28,622 29,790 0.33 0.51 17 64 None
BKNG Options Chain 168.45 Call 150.00 12/18 Yes 23.80 27.40 25.01 -11.49 -31.48% 28,515 437 0.43 0.76 11 65 None
TSLA Options Chain 364.18 Call 400.00 9/25 No 0.80 0.82 0.81 +0.36 +80.00% 27,828 8,008 0.46 0.10 8 58 None
AMZN Options Chain 253.71 Call 260.00 9/23 No 1.72 2.00 1.80 +0.92 +104.55% 27,618 2,033 0.33 0.41 12 69 None
WBD Options Chain 30.80 Call 31.00 10/02 No 0.01 0.02 0.01 0.00 0.00% 27,152 565 0.03 0.49 3 20 None
WBD Options Chain 30.80 Put 25.00 10/02 No 0.00 0.15 0.03 -0.08 -72.73% 26,801 97 0.86 -0.01 3 20 None
TSLA Options Chain 364.18 Put 375.00 9/23 No 4.35 4.55 4.50 -7.82 -63.48% 26,265 146 0.42 -0.48 8 58 None
INTC Options Chain 109.07 Call 110.00 10/16 No 15.55 15.75 15.60 +8.60 +122.86% 26,190 77,754 0.68 0.75 4 54 None
WBD Options Chain 30.80 Call 30.00 10/16 No 0.93 0.95 0.94 +0.71 +308.70% 26,018 50,948 0.10 0.92 3 20 None
SPCX Options Chain 151.85 Call 170.00 9/25 No 0.22 0.23 0.22 -0.10 -31.25% 25,544 22,147 0.65 0.06 5 35 None
SOFI Options Chain 16.96 Call 17.50 9/25 No 0.15 0.16 0.15 -0.02 -11.77% 24,287 11,396 0.50 0.28 10 51 None
NVDA Options Chain 227.38 Call 232.50 9/25 No 1.22 1.25 1.24 +0.74 +148.00% 24,169 15,014 0.33 0.27 17 64 None
MARA Options Chain 13.24 Call 14.00 9/25 No 0.26 0.27 0.27 -0.05 -15.63% 24,073 19,666 0.95 0.33 3 40 None
INTC Options Chain 109.07 Call 128.00 9/23 No 0.83 0.87 0.83 +0.77 +1,283.34% 24,008 555 0.81 0.21 4 54 None
PLTR Options Chain 183.09 Call 185.00 9/25 No 3.05 3.10 3.05 +1.38 +82.64% 23,707 20,849 0.50 0.44 12 52 None
WBD Options Chain 30.80 Call 29.00 11/20 No 1.85 1.94 1.90 +1.14 +150.00% 23,564 52,771 0.00 0.78 3 20 None
SOFI Options Chain 16.96 Call 17.00 9/25 No 0.33 0.34 0.33 -0.03 -8.34% 23,354 14,059 0.49 0.49 10 51 None
CRWV Options Chain 81.31 Call 85.00 9/25 No 3.00 3.10 3.05 +1.32 +76.31% 23,187 13,733 0.77 0.55 3 21 None
NVDA Options Chain 227.38 Call 237.50 9/25 No 0.41 0.43 0.43 +0.25 +138.89% 23,175 4,547 0.33 0.11 17 64 None
INTC Options Chain 109.07 Put 110.00 9/25 No 0.48 0.50 0.49 -3.81 -88.61% 23,168 2,102 0.79 -0.10 4 54 None
WBD Options Chain 30.80 Put 20.00 12/18 No 0.02 0.05 0.02 -0.14 -87.50% 23,038 184,916 0.42 0.00 3 20 None
AMZN Options Chain 253.71 Call 300.00 10/16 No 0.36 0.38 0.36 +0.10 +38.47% 22,846 19,157 0.32 0.04 12 69 None
JBLU Options Chain 4.38 Call 5.00 12/18 Yes 0.39 0.41 0.39 +0.01 +2.64% 22,842 3,795 0.63 0.44 9 24 None
NVDA Options Chain 227.38 Put 140.00 9/23 No 0.00 0.01 0.01 -0.03 -75.00% 22,759 7 2.18 0.00 17 64 None
META Options Chain 668.55 Call 750.00 9/23 No 8.65 8.85 8.80 +8.71 +9,677.78% 22,747 152 0.56 0.41 10 67 None
META Options Chain 668.55 Put 705.00 9/23 No 1.68 1.75 1.69 -28.76 -94.45% 22,358 1 0.57 -0.11 10 67 None
NOK Options Chain 10.66 Call 11.50 9/25 No 0.11 0.12 0.12 +0.02 +20.00% 22,291 8,944 0.67 0.25 10 45 None
NVDA Options Chain 227.38 Call 230.00 11/20 No 12.70 12.90 12.84 +2.44 +23.47% 21,843 100,754 0.36 0.52 17 64 None
MSTR Options Chain 168.50 Call 170.00 9/25 No 5.50 5.65 5.60 +3.87 +223.70% 21,824 4,866 0.88 0.49 4 53 None
TE Options Chain 4.24 Call 5.00 10/02 No 0.15 0.20 0.20 +0.11 +122.23% 21,805 784 1.21 0.30 3 15 None
NFLX Options Chain 73.36 Call 75.00 9/25 No 0.48 0.50 0.49 +0.23 +88.47% 21,559 6,570 0.36 0.29 9 63 None
SPCX Options Chain 151.85 Call 172.50 9/25 No 0.15 0.17 0.16 -0.06 -27.28% 21,415 2,148 0.67 0.04 5 35 None
PLTR Options Chain 183.09 Call 180.00 9/25 No 5.65 5.75 5.68 +2.41 +73.70% 21,374 22,855 0.50 0.64 12 52 None
AMZN Options Chain 253.71 Call 265.00 9/23 No 0.51 0.57 0.54 +0.24 +80.00% 21,182 1,717 0.33 0.17 12 69 None
NVO Options Chain 43.26 Put 36.00 10/30 No 0.27 0.43 0.42 +0.22 +110.00% 21,100 26 0.33 -0.16 14 57 None
ASST Options Chain 29.80 Call 30.00 10/02 No 1.73 1.88 1.80 +0.06 +3.45% 21,083 3,813 0.83 0.54 7 29 None
NVDA Options Chain 227.38 Call 240.00 9/25 No 0.24 0.25 0.25 +0.13 +108.34% 20,899 21,337 0.34 0.06 17 64 None
WBD Options Chain 30.80 Put 22.00 11/20 No 0.02 0.05 0.03 -0.19 -86.37% 20,891 45,389 0.41 0.00 3 20 None
ORCL Options Chain 147.55 Call 155.00 9/25 No 1.21 1.23 1.21 -0.07 -5.47% 20,861 6,677 0.56 0.25 12 69 None
META Options Chain 668.55 Call 765.00 10/16 No 26.05 26.60 27.10 +23.01 +562.60% 20,698 9,763 0.46 0.43 10 67 None
OXY Options Chain 58.80 Call 61.00 9/25 No 0.06 0.08 0.08 -0.20 -71.43% 20,585 9,556 0.38 0.07 10 55 None
PFE Options Chain 27.74 Put 25.00 11/20 Yes 0.25 0.29 0.27 -0.04 -12.91% 20,490 5,462 0.27 -0.16 8 58 None
WBD Options Chain 30.80 Put 25.00 10/16 No 0.01 0.11 0.03 -0.29 -90.63% 20,478 178,799 0.41 0.00 3 20 None
CRWV Options Chain 81.31 Call 90.00 9/25 No 1.23 1.26 1.23 +0.49 +66.22% 20,478 5,614 0.80 0.29 3 21 None
NVDA Options Chain 227.38 Call 250.00 10/16 No 1.19 1.20 1.19 +0.43 +56.58% 20,393 70,891 0.31 0.14 17 64 None
TSLA Options Chain 364.18 Call 380.00 9/25 No 4.70 4.80 4.76 +2.44 +105.18% 20,213 12,041 0.43 0.41 8 58 None
SPCX Options Chain 151.85 Call 165.00 9/25 No 0.48 0.49 0.49 -0.20 -28.99% 20,201 8,730 0.62 0.11 5 35 None
TSLA Options Chain 364.18 Call 375.00 9/25 No 6.85 7.00 6.95 +3.40 +95.78% 20,014 5,582 0.43 0.52 8 58 None
TSLA Options Chain 364.18 Call 377.50 9/23 No 3.65 3.75 3.75 +2.05 +120.59% 19,840 1,385 0.42 0.43 8 58 None
GME Options Chain 22.60 Call 23.00 9/25 No 0.42 0.43 0.43 +0.01 +2.39% 19,705 16,374 0.55 0.44 10 42 None
INTC Options Chain 109.07 Call 125.00 9/25 No 2.64 2.70 2.64 +2.32 +725.00% 19,505 5,295 0.78 0.39 4 54 None
TSLA Options Chain 364.18 Put 370.00 9/23 No 2.45 2.50 2.47 -6.43 -72.25% 19,243 989 0.42 -0.31 8 58 None
NFLX Options Chain 73.36 Call 73.00 9/25 No 1.27 1.29 1.27 +0.59 +86.77% 19,161 5,804 0.34 0.57 9 63 None
NBIS Options Chain 222.21 Call 250.00 9/25 No 3.05 3.20 3.10 +1.15 +58.98% 19,147 3,520 0.91 0.25 3 22 None
ASST Options Chain 29.80 Call 29.00 9/25 No 1.74 2.04 1.89 +0.23 +13.86% 18,899 18,980 0.95 0.68 7 29 None
MSFT Options Chain 501.61 Call 510.00 9/23 No 1.37 1.43 1.40 +0.77 +122.23% 18,817 422 0.29 0.23 14 72 None
AMZN Options Chain 253.71 Call 265.00 9/25 No 1.23 1.35 1.27 +0.62 +95.39% 18,629 9,888 0.33 0.25 12 69 None
MSTR Options Chain 168.50 Call 200.00 9/25 No 0.62 0.65 0.63 +0.38 +152.00% 18,454 2,236 1.10 0.08 4 53 None
META Options Chain 668.55 Call 800.00 10/16 No 15.70 15.85 15.72 +13.81 +723.04% 18,440 13,115 0.46 0.30 10 67 None
NVDA Options Chain 227.38 Put 210.00 9/25 No 0.18 0.19 0.18 -0.28 -60.87% 18,218 30,534 0.45 -0.02 17 64 None
WBD Options Chain 30.80 Call 30.50 9/25 No 0.31 0.37 0.33 +0.32 +3,200.00% 18,185 103 0.11 0.77 3 20 None
WBD Options Chain 30.80 Call 30.50 10/02 No 0.42 0.45 0.43 +0.31 +258.34% 18,106 69 0.11 0.57 3 20 None
CMG Options Chain 33.43 Put 27.00 10/30 Yes 0.16 0.18 0.17 -0.05 -22.73% 18,104 21 0.47 -0.07 9 49 None
MSTR Options Chain 168.50 Call 175.00 9/25 No 3.80 3.95 3.85 +2.64 +218.19% 17,724 3,578 0.91 0.37 4 53 None
IREN Options Chain 46.50 Call 50.00 9/25 No 0.80 0.82 0.80 -0.07 -8.05% 17,710 10,515 0.92 0.30 5 43 None
SOFI Options Chain 16.96 Call 18.00 9/25 No 0.06 0.07 0.06 -0.03 -33.34% 17,562 13,023 0.51 0.15 10 51 None
META Options Chain 668.55 Call 750.00 9/25 No 15.00 15.25 15.10 +14.64 +3,182.61% 17,557 4,208 0.60 0.45 10 67 None
CIFR Options Chain 18.34 Put 18.00 10/02 No 0.86 0.91 0.88 -0.36 -29.04% 17,452 795 0.99 -0.36 5 39 None
GOOGL Options Chain 349.54 Call 360.00 9/23 No 1.53 1.61 1.57 +0.52 +49.53% 17,410 1,724 0.33 0.29 14 73 None
BABA Options Chain 116.36 Call 130.00 10/16 No 1.75 1.79 1.77 +0.49 +38.29% 17,289 24,893 0.51 0.22 11 26 None
REI Options Chain 1.38 Call 1.50 1/15 Yes 0.10 0.20 0.15 -0.03 -16.67% 17,200 6,685 0.57 0.50 6 42 None
CIFR Options Chain 18.34 Put 19.00 10/02 No 1.27 1.53 1.58 -0.16 -9.20% 17,064 395 1.01 -0.48 5 39 None
CORZ Options Chain 17.99 Call 25.00 10/16 No 0.07 0.09 0.09 0.00 0.00% 17,005 3,379 0.72 0.07 5 29 None
WBD Options Chain 30.80 Put 26.00 10/16 No 0.01 0.05 0.04 -0.32 -88.89% 16,909 34,124 0.34 0.00 3 20 None
NVDA Options Chain 227.38 Put 222.50 9/23 No 0.62 0.64 0.62 -2.45 -79.81% 16,362 575 0.34 -0.21 17 64 None
NVDA Options Chain 227.38 Call 220.00 9/25 No 8.20 8.35 8.30 +3.55 +74.74% 16,349 25,186 0.35 0.83 17 64 None
HOOD Options Chain 119.82 Call 125.00 9/25 No 2.88 2.96 2.90 +0.72 +33.03% 16,278 7,295 0.70 0.44 10 56 None
NVDA Options Chain 227.38 Call 230.00 10/16 No 6.40 6.50 6.50 +2.10 +47.73% 16,276 59,233 0.31 0.48 17 64 None
NVDA Options Chain 227.38 Call 222.50 9/23 No 5.40 5.50 5.50 +2.93 +114.01% 16,246 3,196 0.34 0.79 17 64 None
SPCX Options Chain 151.85 Put 145.00 10/16 No 4.60 4.75 4.70 +0.05 +1.08% 16,240 9,209 0.50 -0.33 5 35 None
INTC Options Chain 109.07 Call 130.00 9/25 No 1.37 1.40 1.36 +1.21 +806.67% 16,233 3,118 0.81 0.24 4 54 None
META Options Chain 668.55 Call 775.00 10/16 No 22.65 22.95 22.82 +19.62 +613.13% 16,203 5,005 0.46 0.39 10 67 None
GFL Options Chain 42.53 Call 45.00 11/20 Yes 2.60 3.10 2.70 +0.59 +27.97% 16,112 5,582 0.55 0.44 9 52 None
META Options Chain 668.55 Call 750.00 10/16 No 32.25 32.70 32.50 +26.96 +486.65% 16,077 15,604 0.45 0.50 10 67 None
SPCX Options Chain 151.85 Put 120.00 6/17 Yes 11.20 11.60 11.39 +0.29 +2.62% 16,072 6,314 0.56 -0.21 5 35 None
MSFT Options Chain 501.61 Call 500.00 9/23 No 4.85 5.20 4.85 +2.55 +110.87% 16,063 470 0.27 0.57 14 72 None
NVDA Options Chain 227.38 Put 220.00 9/25 No 0.80 0.82 0.81 -1.67 -67.34% 15,924 13,616 0.35 -0.17 17 64 None
SPCX Options Chain 151.85 Put 155.00 9/25 No 5.35 5.45 5.40 +0.30 +5.89% 15,869 2,597 0.57 -0.63 5 35 None
NVDA Options Chain 227.38 Call 230.00 10/02 No 3.85 3.95 3.88 +1.71 +78.81% 15,823 14,208 0.31 0.44 17 64 None
GFL Options Chain 42.53 Call 50.00 11/20 Yes 0.65 1.25 0.70 +0.26 +59.10% 15,780 503 0.49 0.20 9 52 None
INTC Options Chain 109.07 Put 120.00 9/23 No 1.86 1.92 1.90 -9.30 -83.04% 15,649 19 0.76 -0.39 4 54 None
PLTR Options Chain 183.09 Call 195.00 9/25 No 0.64 0.65 0.65 +0.23 +54.77% 15,601 2,846 0.52 0.13 12 52 None
INTC Options Chain 109.07 Call 125.00 10/30 Yes 11.00 11.25 11.10 +5.90 +113.47% 15,522 13,328 0.77 0.52 4 54 None
SHOP Options Chain 137.92 Call 145.00 10/16 No 4.75 4.95 4.85 +3.36 +225.51% 15,489 1,591 0.53 0.39 12 58 None
SHOP Options Chain 137.92 Call 150.00 10/16 No 3.35 3.50 3.45 +2.48 +255.67% 15,356 2,633 0.53 0.30 12 58 None
MSTR Options Chain 168.50 Call 160.00 9/25 No 10.85 11.20 11.10 +7.30 +192.11% 15,240 10,777 0.82 0.74 4 53 None
QCOM Options Chain 177.72 Call 200.00 9/25 No 3.05 3.15 3.10 +2.75 +785.72% 15,155 9,170 0.67 0.36 10 63 None
AMZN Options Chain 253.71 Call 270.00 9/25 No 0.50 0.54 0.52 +0.24 +85.72% 15,098 6,426 0.34 0.13 12 69 None
INTC Options Chain 109.07 Call 70.00 11/20 Yes 52.60 52.85 53.16 +13.16 +32.90% 15,050 73,191 0.77 0.97 4 54 None
PCG Options Chain 12.94 Call 20.00 12/18 Yes 0.11 0.15 0.08 -0.08 -50.00% 15,008 110,466 0.57 0.08 10 51 None
NFLX Options Chain 73.36 Call 74.00 9/25 No 0.80 0.82 0.82 +0.40 +95.24% 14,997 6,544 0.35 0.42 9 63 None
RXRX Options Chain 3.97 Call 4.50 11/20 Yes 0.41 0.45 0.44 +0.13 +41.94% 14,973 2,194 0.96 0.43 9 27 None
META Options Chain 668.55 Call 800.00 9/23 No 0.99 1.02 1.00 +0.99 +9,900.00% 14,904 7 0.66 0.06 10 67 None
NVDA Options Chain 227.38 Call 240.00 10/16 No 2.92 2.95 2.94 +1.06 +56.39% 14,900 62,705 0.30 0.27 17 64 None
MSTR Options Chain 168.50 Call 200.00 10/02 No 2.09 2.15 2.10 +1.28 +156.10% 14,896 922 0.91 0.16 4 53 None
JBLU Options Chain 4.38 Call 5.00 10/02 No 0.05 0.06 0.06 +0.01 +20.00% 14,878 32,540 0.61 0.19 9 24 None
META Options Chain 668.55 Call 770.00 9/25 No 8.65 8.80 8.66 +8.40 +3,230.77% 14,744 330 0.62 0.30 10 67 None
NVDA Options Chain 227.38 Call 222.50 9/25 No 6.20 6.30 6.32 +3.07 +94.47% 14,742 65,673 0.34 0.74 17 64 None
SPCX Options Chain 151.85 Call 172.50 10/16 No 2.07 2.13 2.11 % 14,742 0 0.52 0.19 5 35 None
AMC Options Chain 2.87 Call 3.00 10/02 No 0.13 0.14 0.13 +0.05 +62.50% 14,660 9,955 0.95 0.42 7 30 None
CIFR Options Chain 18.34 Call 20.00 1/15 Yes 3.70 3.90 3.83 +0.36 +10.38% 14,636 33,061 1.00 0.57 5 39 None
NVDA Options Chain 227.38 Put 215.00 9/25 No 0.33 0.35 0.35 -0.75 -68.19% 14,580 10,622 0.39 -0.06 17 64 None
TSLA Options Chain 364.18 Call 385.00 9/23 No 1.48 1.53 1.50 +0.71 +89.88% 14,572 1,093 0.44 0.23 8 58 None
TSLA Options Chain 364.18 Call 390.00 9/25 No 2.02 2.09 2.07 +1.08 +109.10% 14,555 5,388 0.44 0.21 8 58 None
TSLA Options Chain 364.18 Call 400.00 9/23 No 0.21 0.22 0.22 +0.03 +15.79% 14,544 1,716 0.49 0.04 8 58 None
SPCX Options Chain 151.85 Call 230.00 6/17 Yes 9.70 10.30 10.15 +0.46 +4.75% 14,264 4,943 0.55 0.29 5 35 None
BMNR Options Chain 28.51 Put 20.00 10/02 No 0.03 0.09 0.05 -0.08 -61.54% 14,256 932 1.07 -0.02 11 32 None
AVGO Options Chain 364.50 Call 400.00 10/16 No 3.60 3.70 3.64 +1.07 +41.64% 14,206 13,233 0.39 0.19 14 67 None
NVDA Options Chain 227.38 Put 217.50 9/25 No 0.50 0.52 0.51 -1.19 -70.00% 14,183 6,600 0.37 -0.11 17 64 None
MSTR Options Chain 168.50 Call 180.00 9/25 No 2.65 2.73 2.62 +1.76 +204.66% 13,973 2,727 0.96 0.27 4 53 None
HOOD Options Chain 119.82 Call 130.00 9/25 No 1.39 1.43 1.44 +0.33 +29.73% 13,964 7,033 0.72 0.26 10 56 None
RIVN Options Chain 15.36 Call 16.00 9/25 No 0.15 0.16 0.16 +0.04 +33.34% 13,962 5,215 0.60 0.27 7 37 None
IREN Options Chain 46.50 Call 50.00 1/15 Yes 8.50 8.65 8.51 +0.24 +2.91% 13,944 27,125 0.89 0.56 5 43 None
EH Options Chain 4.58 Call 10.00 1/15 No 0.05 0.10 0.06 -0.03 -33.34% 13,904 86,200 0.80 0.07 10 28 None
TSLA Options Chain 364.18 Put 372.50 9/23 No 3.35 3.45 3.38 -9.32 -73.39% 13,876 174 0.42 -0.39 8 58 None
MU Options Chain 1,043.96 Call 1,100.00 9/25 No 7.40 7.70 7.45 +3.00 +67.42% 13,779 3,716 0.59 0.21 12 68 None
INTC Options Chain 109.07 Call 125.00 9/23 No 1.50 1.60 1.51 +1.46 +2,920.00% 13,759 104 0.78 0.34 4 54 None
VG Options Chain 13.66 Call 17.50 10/16 No 0.05 0.10 0.07 -0.04 -36.37% 13,689 37,527 0.62 0.08 10 36 None
PSKY Options Chain 10.99 Call 11.00 10/16 No 0.25 0.50 0.30 -0.02 -6.25% 13,627 8,911 0.69 0.31 3 17 None
BTBT Options Chain 1.80 Put 2.00 1/21 No 0.75 0.86 0.80 -0.08 -9.10% 13,626 5,928 0.92 -0.32 5 29 None
AMZN Options Chain 253.71 Call 257.50 9/23 No 2.89 3.00 2.99 +1.47 +96.72% 13,545 1,566 0.31 0.58 12 69 None
NVDA Options Chain 227.38 Put 225.00 9/25 No 2.07 2.09 2.06 -2.84 -57.96% 13,514 2,984 0.33 -0.37 17 64 None
BMNR Options Chain 28.51 Call 30.00 9/25 No 0.46 0.48 0.47 +0.30 +176.48% 13,453 8,656 0.92 0.29 11 32 None
INTC Options Chain 109.07 Call 140.00 11/20 Yes 8.65 8.85 8.90 +4.80 +117.08% 13,276 12,970 0.75 0.39 4 54 None
WBD Options Chain 30.80 Call 31.00 1/15 No 0.01 0.04 0.04 -0.04 -50.00% 13,162 1,309 0.00 0.56 3 20 None
CORZ Options Chain 17.99 Call 25.00 12/18 Yes 0.90 0.96 0.92 +0.14 +17.95% 13,139 5,039 0.76 0.26 5 29 None
INTC Options Chain 109.07 Call 120.00 10/16 No 9.70 9.85 9.76 +6.11 +167.40% 13,126 35,371 0.69 0.57 4 54 None
DKNG Options Chain 21.75 Call 24.00 10/02 No 0.23 0.28 0.24 -0.01 -4.00% 13,098 311 0.58 0.23 6 43 None
SPCX Options Chain 151.85 Put 152.50 9/25 No 3.80 3.95 3.90 +0.15 +4.00% 13,061 3,427 0.55 -0.52 5 35 None
NKE Options Chain 36.10 Call 36.00 9/25 No 0.62 0.66 0.64 +0.20 +45.46% 13,049 9,604 0.37 0.55 13 61 None
GME Options Chain 22.60 Call 25.00 9/25 No 0.12 0.13 0.12 -0.05 -29.42% 12,954 13,948 0.78 0.14 10 42 None
NVDA Options Chain 227.38 Call 235.00 10/16 No 4.40 4.45 4.44 +1.54 +53.11% 12,951 46,152 0.31 0.37 17 64 None
WBD Options Chain 30.80 Put 30.00 9/25 No 0.02 0.04 0.03 -2.02 -98.54% 12,881 30 0.19 -0.05 3 20 None
CIM Options Chain 10.87 Call 12.00 3/19 Yes 0.20 0.25 0.21 +0.01 +5.00% 12,761 560 0.27 0.21 12 47 None
IREN Options Chain 46.50 Call 47.50 9/25 No 1.62 1.69 1.66 0.00 0.00% 12,680 744 0.90 0.50 5 43 None
ONDS Options Chain 7.38 Call 8.00 9/25 No 0.05 0.06 0.05 -0.03 -37.50% 12,662 9,435 0.78 0.18 9 38 None
SPCX Options Chain 151.85 Call 162.50 9/25 No 0.72 0.73 0.71 -0.31 -30.40% 12,595 5,193 0.60 0.15 5 35 None
MARA Options Chain 13.24 Call 15.00 9/25 No 0.09 0.10 0.10 -0.03 -23.08% 12,577 3,828 1.00 0.14 3 40 None
META Options Chain 668.55 Call 700.00 9/25 No 45.40 48.50 45.95 +41.95 +1,048.75% 12,577 8,496 0.58 0.83 10 67 None
PLTR Options Chain 183.09 Call 190.00 9/25 No 1.46 1.49 1.46 +0.63 +75.91% 12,535 6,967 0.51 0.26 12 52 None
META Options Chain 668.55 Call 740.00 9/25 No 19.40 19.90 19.50 +18.77 +2,571.24% 12,532 2,413 0.60 0.53 10 67 None
SOUN Options Chain 5.93 Call 6.50 9/25 No 0.06 0.07 0.07 +0.04 +133.34% 12,531 4,627 0.68 0.26 3 16 None
MRK Options Chain 146.40 Call 157.50 9/25 No 0.14 0.21 0.19 +0.13 +216.67% 12,502 1,738 0.34 0.08 9 58 None
INTC Options Chain 109.07 Call 130.00 10/16 No 5.80 5.95 5.85 +3.94 +206.29% 12,499 42,717 0.70 0.41 4 54 None
PLTR Options Chain 183.09 Call 197.50 9/25 No 0.42 0.43 0.43 +0.13 +43.34% 12,484 1,586 0.53 0.09 12 52 None
SIDU Options Chain 2.07 Put 2.00 11/20 No 0.30 0.35 0.35 -0.02 -5.41% 12,463 15,394 1.09 -0.40 9 27 None
META Options Chain 668.55 Put 700.00 9/23 No 1.23 1.25 1.25 -31.85 -96.23% 12,372 66 0.58 -0.09 10 67 None
NOK Options Chain 10.66 Call 11.00 9/25 No 0.27 0.29 0.29 +0.07 +31.82% 12,333 15,859 0.66 0.49 10 45 None
BSX Options Chain 43.79 Call 50.00 12/18 Yes 1.65 1.70 1.70 +0.15 +9.68% 12,296 24,936 0.43 0.32 8 47 None
NVDA Options Chain 227.38 Call 240.00 10/02 No 1.09 1.13 1.13 +0.54 +91.53% 12,282 7,817 0.31 0.18 17 64 None
SOFI Options Chain 16.96 Call 18.50 9/25 No 0.02 0.03 0.03 -0.02 -40.00% 12,165 8,921 0.53 0.08 10 51 None
RKLB Options Chain 64.45 Call 75.00 9/25 No 0.65 0.67 0.66 +0.50 +312.50% 12,162 2,230 0.79 0.21 7 45 None
NVDA Options Chain 227.38 Call 237.50 9/23 No 0.12 0.14 0.13 +0.05 +62.50% 12,155 413 0.36 0.05 17 64 None
INTC Options Chain 109.07 Call 115.00 9/25 No 8.05 8.25 8.09 +6.58 +435.77% 12,150 14,767 0.76 0.78 4 54 None
TSM Options Chain 445.14 Put 420.00 1/15 Yes 19.90 20.65 20.60 -5.46 -20.96% 12,149 1,694 0.34 -0.32 20 61
Dividend Stock List
CRML Options Chain 8.11 Call 10.00 9/25 No 0.30 0.35 0.33 +0.26 +371.43% 12,110 1,123 1.59 0.34 3 16 None
NVDA Options Chain 227.38 Put 220.00 9/23 No 0.32 0.34 0.32 -1.62 -83.51% 12,086 1,403 0.37 -0.14 17 64 None
MU Options Chain 1,043.96 Call 1,050.00 9/23 No 14.20 14.80 14.39 +6.09 +73.38% 12,079 335 0.56 0.46 12 68 None
WBD Options Chain 30.80 Call 31.00 10/16 No 0.01 0.02 0.01 -0.04 -80.00% 12,077 25,457 0.02 0.42 3 20 None
ORCL Options Chain 147.55 Call 160.00 9/25 No 0.50 0.52 0.50 -0.07 -12.29% 12,071 9,645 0.58 0.11 12 69 None
INTC Options Chain 109.07 Call 125.00 10/16 No 7.55 7.70 7.58 +4.91 +183.90% 12,026 14,219 0.70 0.49 4 54 None
SPCX Options Chain 151.85 Call 152.50 9/25 No 3.25 3.35 3.35 -0.75 -18.30% 12,018 4,988 0.57 0.48 5 35 None
NVDA Options Chain 227.38 Call 235.00 10/02 No 2.11 2.17 2.15 +1.02 +90.27% 12,000 13,173 0.31 0.29 17 64 None
SNAP Options Chain 5.70 Call 6.00 9/25 No 0.05 0.06 0.06 +0.02 +50.00% 11,988 8,861 0.67 0.23 8 31 None
AMZN Options Chain 253.71 Call 260.00 10/16 No 7.65 7.80 7.75 +2.10 +37.17% 11,984 27,073 0.30 0.50 12 69 None
META Options Chain 668.55 Put 700.00 9/25 No 4.40 4.50 4.45 -33.55 -88.29% 11,949 174 0.61 -0.17 10 67 None
META Options Chain 668.55 Call 710.00 10/16 No 53.20 54.20 53.65 +41.10 +327.49% 11,878 12,587 0.45 0.67 10 67 None
DVN Options Chain 48.61 Call 55.00 10/16 No 0.14 0.19 0.18 -0.10 -35.72% 11,870 3,400 0.37 0.08 10 55 None
MSTR Options Chain 168.50 Call 167.50 9/25 No 6.55 6.75 6.60 +4.48 +211.33% 11,839 1,675 0.86 0.55 4 53 None
INTC Options Chain 109.07 Call 140.00 9/25 No 0.36 0.38 0.37 +0.32 +640.00% 11,839 2,466 0.89 0.07 4 54 None
MGM Options Chain 37.90 Call 40.00 10/16 No 1.25 1.60 1.30 +0.25 +23.81% 11,817 9,256 0.49 0.41 11 56 None
NVDA Options Chain 227.38 Call 235.00 9/28 No 1.02 1.05 1.04 +0.55 +112.25% 11,792 1,457 0.28 0.21 17 64 None
SMCI Options Chain 41.20 Call 42.00 9/25 No 1.02 1.04 1.03 +0.56 +119.15% 11,789 38,626 0.81 0.43 13 48 None
MSFT Options Chain 501.61 Put 497.50 9/23 No 2.25 2.44 2.25 -4.69 -67.58% 11,730 158 0.28 -0.33 14 72 None
PLTR Options Chain 183.09 Call 182.50 9/25 No 4.20 4.30 4.25 +1.89 +80.09% 11,704 7,085 0.50 0.54 12 52 None
ORCL Options Chain 147.55 Call 150.00 9/25 No 2.72 2.80 2.76 +0.04 +1.48% 11,677 6,937 0.55 0.45 12 69 None
TSLA Options Chain 364.18 Call 382.50 9/23 No 2.00 2.09 2.07 +1.06 +104.95% 11,674 922 0.43 0.28 8 58 None
PFE Options Chain 27.74 Call 30.00 1/15 Yes 0.62 0.66 0.65 +0.02 +3.18% 11,638 64,727 0.24 0.29 8 58 None
AMZN Options Chain 253.71 Call 265.00 10/16 No 5.55 5.70 5.62 +1.55 +38.09% 11,614 18,902 0.30 0.41 12 69 None
GOOG Options Chain 344.41 Call 365.00 9/25 No 0.87 0.93 0.90 +0.31 +52.55% 11,580 2,525 0.34 0.14 11 65 None
WBD Options Chain 30.80 Call 28.00 10/16 No 2.83 2.85 2.83 +1.93 +214.45% 11,545 48,914 0.19 1.00 3 20 None
META Options Chain 668.55 Call 800.00 9/25 No 3.65 3.75 3.64 +3.54 +3,540.00% 11,541 950 0.66 0.15 10 67 None
MU Options Chain 1,043.96 Call 1,100.00 9/23 No 2.63 2.73 2.64 +0.76 +40.43% 11,498 431 0.60 0.12 12 68 None
IREN Options Chain 46.50 Call 60.00 11/20 Yes 3.15 3.25 3.24 +0.06 +1.89% 11,345 17,969 0.92 0.33 5 43 None
CIFR Options Chain 18.34 Put 15.50 9/25 No 0.04 0.07 0.05 -0.06 -54.55% 11,292 11,659 1.21 -0.04 5 39 None
PSKY Options Chain 10.99 Put 9.00 12/18 No 0.26 0.93 0.72 +0.17 +30.91% 11,286 31,155 0.59 -0.29 3 17 None
MSFT Options Chain 501.61 Put 490.00 9/25 No 1.59 1.90 1.86 -2.59 -58.21% 11,253 1,514 0.29 -0.21 14 72 None
NVDA Options Chain 227.38 Put 222.50 9/25 No 1.30 1.32 1.29 -2.33 -64.37% 11,247 2,360 0.34 -0.26 17 64 None
MU Options Chain 1,043.96 Call 1,050.00 9/25 No 22.50 22.80 22.30 +8.30 +59.29% 11,222 3,851 0.58 0.48 12 68 None
CIFR Options Chain 18.34 Put 14.50 9/25 No 0.02 0.09 0.03 -0.01 -25.00% 11,218 12,098 1.50 -0.01 5 39 None
SPCX Options Chain 151.85 Put 157.50 10/16 No 10.90 11.10 10.80 % 11,188 0 0.50 -0.58 5 35 None
SOFI Options Chain 16.96 Put 16.50 9/25 No 0.14 0.15 0.14 -0.04 -22.23% 11,182 13,328 0.47 -0.28 10 51 None
PSKY Options Chain 10.99 Call 12.00 12/18 No 0.55 0.69 0.58 -0.06 -9.38% 11,156 95,080 0.62 0.35 3 17 None
NUAI Options Chain 5.88 Put 7.50 9/25 No 0.25 0.40 0.30 -0.90 -75.00% 11,148 4 1.39 -0.36 3 16 None
RKT Options Chain 12.39 Call 13.50 10/02 No 0.11 0.16 0.15 -0.02 -11.77% 11,120 675 0.56 0.19 6 55 None
AS Options Chain 27.45 Put 22.00 10/30 No 0.05 0.20 0.15 % 11,110 0 0.46 -0.07 3 19 None
MSTR Options Chain 168.50 Put 160.00 9/25 No 2.37 2.47 2.42 -7.31 -75.13% 11,106 695 0.84 -0.26 4 53 None
OXY Options Chain 58.80 Call 62.00 9/25 No 0.03 0.05 0.05 -0.10 -66.67% 11,085 10,012 0.41 0.03 10 55 None
OPEN Options Chain 2.68 Call 3.00 9/25 No 0.01 0.02 0.02 0.00 0.00% 11,072 6,812 0.87 0.08 6 31 None
JBLU Options Chain 4.38 Put 2.00 12/17 Yes 0.13 0.38 0.29 -0.03 -9.38% 11,002 28,259 0.86 -0.09 9 24 None
JBLU Options Chain 4.38 Put 2.00 12/15 Yes 0.45 0.55 0.52 0.00 0.00% 11,000 67,719 0.87 -0.12 9 24 None
INTC Options Chain 109.07 Call 145.00 10/30 Yes 5.30 5.50 5.50 +3.45 +168.30% 10,983 4 0.80 0.30 4 54 None
META Options Chain 668.55 Put 650.00 9/25 No 0.54 0.58 0.54 -7.36 -93.17% 10,944 3,126 0.67 -0.03 10 67 None
PATH Options Chain 13.41 Call 15.00 9/25 No 0.09 0.10 0.08 +0.03 +60.00% 10,931 6,403 0.87 0.15 13 38 None
COIN Options Chain 194.25 Call 220.00 9/25 No 1.46 1.50 1.46 +0.28 +23.73% 10,866 4,731 0.84 0.17 7 55 None
NVDA Options Chain 227.38 Call 230.00 9/28 No 2.44 2.48 2.45 +1.28 +109.41% 10,864 3,176 0.28 0.40 17 64 None
INTC Options Chain 109.07 Call 123.00 9/23 No 2.19 2.33 2.18 +2.12 +3,533.34% 10,832 63 0.77 0.44 4 54 None
SOFI Options Chain 16.96 Put 17.00 9/25 No 0.34 0.35 0.34 -0.06 -15.00% 10,814 13,856 0.46 -0.51 10 51 None
MSFT Options Chain 501.61 Call 500.00 9/25 No 6.70 7.00 6.91 +3.36 +94.65% 10,781 3,442 0.28 0.56 14 72 None
MSTR Options Chain 168.50 Put 150.00 9/25 No 0.60 0.64 0.61 -3.39 -84.75% 10,764 3,261 0.84 -0.09 4 53 None
INTC Options Chain 109.07 Call 122.00 9/23 No 2.62 2.71 2.60 +2.40 +1,200.00% 10,698 212 0.76 0.50 4 54 None
CNQ Options Chain 49.64 Call 52.50 1/15 Yes 1.80 2.70 1.90 -0.65 -25.49% 10,671 2,362 0.34 0.37 16 73 None
SNAP Options Chain 5.70 Call 6.00 10/16 No 0.22 0.26 0.22 +0.05 +29.42% 10,611 39,451 0.58 0.41 8 31 None
INTC Options Chain 109.07 Put 100.00 10/16 No 1.31 1.36 1.33 -2.17 -62.00% 10,588 16,218 0.69 -0.11 4 54 None
INTC Options Chain 109.07 Put 110.00 4/16 Yes 16.20 16.50 16.28 -4.02 -19.81% 10,573 41 0.67 -0.30 4 54 None
NVDA Options Chain 227.38 Call 225.00 10/02 No 6.35 6.50 6.45 +2.55 +65.39% 10,525 8,767 0.32 0.60 17 64 None
COIN Options Chain 194.25 Call 210.00 9/25 No 3.20 3.30 3.24 +0.88 +37.29% 10,519 6,234 0.79 0.32 7 55 None
META Options Chain 668.55 Call 770.00 10/16 No 24.45 24.75 24.54 +20.89 +572.33% 10,487 3,588 0.46 0.41 10 67 None
NVDA Options Chain 227.38 Call 225.00 10/16 No 9.00 9.10 9.05 +2.60 +40.31% 10,479 29,871 0.31 0.58 17 64 None
META Options Chain 668.55 Call 740.00 9/23 No 12.85 13.20 13.01 +12.75 +4,903.85% 10,459 47 0.55 0.53 10 67 None
WBD Options Chain 30.80 Call 30.00 9/25 No 0.82 0.87 0.83 +0.79 +1,975.00% 10,424 729 0.17 0.95 3 20 None
AMZN Options Chain 253.71 Call 262.50 9/23 No 0.95 1.00 0.99 +0.49 +98.00% 10,403 1,161 0.32 0.27 12 69 None
INTC Options Chain 109.07 Call 135.00 9/25 No 0.70 0.72 0.71 +0.64 +914.29% 10,390 1,026 0.85 0.13 4 54 None
NVDA Options Chain 227.38 Call 215.00 10/16 No 15.75 15.90 15.90 +3.75 +30.87% 10,382 28,357 0.33 0.77 17 64 None
PCG Options Chain 12.94 Call 15.00 12/18 Yes 0.57 0.67 0.60 -0.10 -14.29% 10,314 81,068 0.50 0.33 10 51 None
PSKY Options Chain 10.99 Call 11.50 9/25 No 0.05 0.10 0.07 +0.03 +75.00% 10,216 5,036 1.15 0.08 3 17 None
F Options Chain 13.21 Call 13.50 9/25 No 0.08 0.09 0.08 -0.03 -27.28% 10,157 7,890 0.36 0.28 9 49 None
SHOP Options Chain 137.92 Call 155.00 10/16 No 2.30 2.45 2.45 +1.81 +282.82% 10,119 6,329 0.53 0.23 12 58 None
META Options Chain 668.55 Call 820.00 10/16 No 11.40 11.70 11.58 +10.30 +804.69% 10,098 2,952 0.47 0.23 10 67 None
INTC Options Chain 109.07 Call 120.00 9/23 No 3.60 3.75 3.70 +3.42 +1,221.43% 10,068 1,662 0.75 0.61 4 54 None
PURR Options Chain 13.55 Put 15.00 10/16 No 1.85 2.35 2.30 +0.15 +6.98% 10,063 66 0.91 -0.58 3 17 None
MDT Options Chain 92.40 Put 87.50 12/18 No 2.71 3.90 2.97 +0.72 +32.00% 10,021 10,430 0.30 -0.34 14 71 None
NUAI Options Chain 5.88 Put 10.00 1/21 No 5.00 5.50 5.17 -0.73 -12.38% 10,017 637 1.14 -0.32 3 16 None
CRWV Options Chain 81.31 Call 95.00 9/25 No 0.46 0.47 0.46 +0.14 +43.75% 10,015 2,939 0.84 0.13 3 21 None
TSLA Options Chain 364.18 Call 370.00 9/23 No 7.70 7.85 7.85 +4.23 +116.86% 10,010 1,944 0.42 0.69 8 58 None
OXY Options Chain 58.80 Call 59.00 9/25 No 0.25 0.31 0.28 -0.65 -69.90% 10,010 596 0.34 0.24 10 55 None
RKT Options Chain 12.39 Put 11.00 10/02 No 0.07 0.09 0.06 -0.08 -57.15% 10,004 179 0.61 -0.12 6 55 None
WBD Options Chain 30.80 Put 24.00 12/18 No 0.04 0.39 0.04 -0.36 -90.00% 10,000 10,818 0.36 0.00 3 20 None
NIO Options Chain 3.66 Call 4.00 10/16 No 0.07 0.08 0.08 -0.01 -11.12% 9,959 25,034 0.48 0.27 10 29 None
AMZN Options Chain 253.71 Call 270.00 11/20 Yes 11.45 11.70 11.59 +1.94 +20.11% 9,919 33,950 0.37 0.44 12 69 None
MSTR Options Chain 168.50 Call 177.50 9/25 No 3.10 3.30 3.15 +2.12 +205.83% 9,915 351 0.93 0.32 4 53 None
TSLA Options Chain 364.18 Call 390.00 9/23 No 0.77 0.80 0.78 +0.31 +65.96% 9,905 725 0.45 0.14 8 58 None
WBD Options Chain 30.80 Put 26.00 11/20 No 0.01 0.16 0.03 -0.61 -95.32% 9,885 25,513 0.26 -0.05 3 20 None
OXY Options Chain 58.80 Call 60.00 9/25 No 0.12 0.16 0.17 -0.38 -69.10% 9,867 1,065 0.36 0.13 10 55 None
CVNA Options Chain 65.11 Call 90.00 10/16 No 0.12 0.22 0.10 -0.02 -16.67% 9,862 2,861 0.60 0.03 8 51 None
COIN Options Chain 194.25 Call 235.00 9/25 No 0.47 0.51 0.49 +0.04 +8.89% 9,858 356 0.93 0.06 7 55 None
SPCX Options Chain 151.85 Put 145.00 9/25 No 1.08 1.11 1.09 -0.09 -7.63% 9,857 7,720 0.57 -0.20 5 35 None
RKLB Options Chain 64.45 Call 70.00 9/25 No 2.11 2.21 2.18 +1.60 +275.87% 9,827 5,698 0.76 0.51 7 45 None
NFLX Options Chain 73.36 Call 80.00 9/25 No 0.03 0.04 0.04 -0.01 -20.00% 9,822 5,634 0.43 0.03 9 63 None
INTC Options Chain 109.07 Call 125.00 11/20 Yes 13.40 13.60 13.75 +6.75 +96.43% 9,808 16,331 0.74 0.53 4 54 None
NVDA Options Chain 227.38 Call 250.00 10/02 No 0.29 0.30 0.29 +0.11 +61.12% 9,794 35,595 0.33 0.05 17 64 None
INTC Options Chain 109.07 Call 110.00 11/20 Yes 20.60 20.80 20.78 +8.81 +73.61% 9,764 31,772 0.72 0.70 4 54 None
MSFT Options Chain 501.61 Call 510.00 9/25 No 2.72 2.85 2.81 +1.58 +128.46% 9,753 4,231 0.28 0.30 14 72 None
INTC Options Chain 109.07 Call 120.00 10/02 No 6.65 7.05 7.20 +5.40 +300.00% 9,647 7,195 0.71 0.58 4 54 None
INTC Options Chain 109.07 Call 140.00 10/16 No 3.40 3.50 3.45 +2.48 +255.67% 9,601 12,367 0.73 0.27 4 54 None
TSLA Options Chain 364.18 Call 385.00 9/25 No 3.10 3.25 3.15 +1.61 +104.55% 9,597 10,124 0.43 0.30 8 58 None
POET Options Chain 7.78 Call 9.00 9/25 No 0.12 0.14 0.13 +0.08 +160.00% 9,588 2,869 0.99 0.25 8 30 None
GOOG Options Chain 344.41 Call 360.00 9/25 No 1.72 1.79 1.75 +0.67 +62.04% 9,577 4,265 0.33 0.24 11 65 None
M Options Chain 21.94 Call 23.00 9/25 No 0.13 0.14 0.15 +0.02 +15.39% 9,517 528 0.46 0.22 12 51 None
MSTR Options Chain 168.50 Call 220.00 9/25 No 0.15 0.20 0.19 +0.11 +137.50% 9,471 1,206 1.23 0.02 4 53 None
MARA Options Chain 13.24 Call 13.50 9/25 No 0.42 0.43 0.43 -0.06 -12.25% 9,468 43,741 0.95 0.46 3 40 None
TSLA Options Chain 364.18 Call 395.00 9/25 No 1.27 1.32 1.31 +0.63 +92.65% 9,463 3,266 0.45 0.15 8 58 None
AMZN Options Chain 253.71 Call 262.50 9/25 No 1.84 2.00 1.92 +0.90 +88.24% 9,440 4,085 0.32 0.34 12 69 None
META Options Chain 668.55 Call 720.00 9/25 No 31.00 31.55 31.34 +29.72 +1,834.57% 9,439 2,364 0.59 0.70 10 67 None
TSLA Options Chain 364.18 Put 365.00 9/23 No 1.19 1.26 1.22 -4.88 -80.00% 9,434 1,304 0.43 -0.18 8 58 None
BMNR Options Chain 28.51 Call 28.00 9/25 No 1.10 1.18 1.13 +0.69 +156.82% 9,428 4,196 0.86 0.56 11 32 None
TSLA Options Chain 364.18 Call 372.50 9/23 No 6.10 6.30 6.30 +3.50 +125.00% 9,397 752 0.42 0.61 8 58 None
U Options Chain 41.15 Put 40.00 10/16 No 0.90 1.05 0.95 -0.59 -38.32% 9,360 11,657 0.53 -0.25 7 47 None
MSTR Options Chain 168.50 Call 200.00 10/16 No 4.85 5.00 4.84 +2.46 +103.37% 9,347 8,898 0.82 0.25 4 53 None
AMZN Options Chain 253.71 Call 260.00 10/02 No 4.80 4.95 4.90 +1.80 +58.07% 9,310 6,097 0.30 0.48 12 69 None
DKS Options Chain 121.76 Put 105.00 10/23 No 0.45 0.80 0.78 -0.19 -19.59% 9,275 1 0.42 -0.09 10 65 None
SPCX Options Chain 151.85 Call 200.00 12/18 Yes 3.85 3.95 3.92 -0.07 -1.76% 9,269 24,146 0.55 0.19 5 35 None
NVDA Options Chain 227.38 Call 250.00 9/25 No 0.04 0.05 0.04 +0.01 +33.34% 9,211 15,066 0.41 0.00 17 64 None
INTC Options Chain 109.07 Call 160.00 10/16 No 1.20 1.23 1.20 +0.92 +328.58% 9,201 10,535 0.78 0.11 4 54 None
SPCX Options Chain 151.85 Put 140.00 9/25 No 0.37 0.38 0.38 -0.10 -20.84% 9,129 15,131 0.58 -0.09 5 35 None
TSLA Options Chain 364.18 Call 400.00 10/16 No 7.45 7.55 7.55 +2.40 +46.61% 9,102 18,298 0.41 0.30 8 58 None
AMZN Options Chain 253.71 Call 267.50 9/25 No 0.80 0.84 0.81 +0.37 +84.10% 9,099 2,059 0.33 0.18 12 69 None
GOOG Options Chain 344.41 Call 367.50 9/25 No 0.62 0.77 0.66 +0.20 +43.48% 9,090 541 0.34 0.11 11 65 None
HPQ Options Chain 34.40 Put 35.00 9/25 No 2.00 2.71 2.24 +0.73 +48.35% 9,013 374 1.05 -0.82 10 46 None
GRAB Options Chain 2.79 Call 7.00 6/16 Yes 0.20 0.50 0.35 +0.08 +29.63% 9,001 160 0.66 0.34 13 31 None
NVDA Options Chain 227.38 Put 197.50 9/23 No 0.02 0.04 0.03 -0.04 -57.15% 9,001 421 0.80 0.00 17 64 None
WSC Options Chain 18.17 Call 20.00 12/18 Yes 1.45 1.60 1.49 -0.71 -32.28% 9,001 90 0.64 0.44 5 40 None
TSLA Options Chain 364.18 Call 370.00 9/25 No 9.60 9.80 9.75 +4.70 +93.07% 8,979 11,794 0.43 0.64 8 58 None
AVGO Options Chain 364.50 Call 370.00 9/25 No 3.10 3.35 3.20 +1.15 +56.10% 8,951 2,845 0.40 0.33 14 67 None
MSTR Options Chain 168.50 Call 172.50 9/25 No 4.60 4.75 4.65 +3.21 +222.92% 8,901 375 0.90 0.43 4 53 None
PLTR Options Chain 183.09 Call 200.00 9/25 No 0.27 0.28 0.28 +0.06 +27.28% 8,855 5,264 0.53 0.06 12 52 None
TSLA Options Chain 364.18 Put 370.00 9/25 No 4.15 4.30 4.25 -6.20 -59.33% 8,849 1,591 0.42 -0.36 8 58 None
META Options Chain 668.55 Call 720.00 9/23 No 25.25 26.00 29.35 +28.87 +6,014.59% 8,840 457 0.54 0.77 10 67 None
NOK Options Chain 10.66 Call 12.00 10/16 No 0.33 0.34 0.34 +0.06 +21.43% 8,828 59,283 0.61 0.32 10 45 None
INTC Options Chain 109.07 Put 115.00 9/25 No 1.28 1.32 1.33 -6.57 -83.17% 8,802 274 0.77 -0.22 4 54 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
NVDA Options Chain 227.38 Put 200.00 9/25 No 0.09 0.10 0.09 -0.03 -25.00% 8,738 16,275 0.60 0.00 17 64 None
META Options Chain 668.55 Call 775.00 9/25 No 7.55 7.65 7.54 +7.31 +3,178.27% 8,720 841 0.63 0.27 10 67 None
AMC Options Chain 2.87 Call 4.00 10/02 No 0.03 0.04 0.04 +0.01 +33.34% 8,718 6,744 1.41 0.04 7 30 None
T Options Chain 25.45 Put 28.00 10/09 No 2.52 2.97 2.53 +0.13 +5.42% 8,690 264 0.53 -0.97 11 58 None
SPCX Options Chain 151.85 Call 150.00 9/25 No 4.55 4.65 4.60 -0.90 -16.37% 8,684 8,087 0.57 0.60 5 35 None
IREN Options Chain 46.50 Put 42.00 9/25 No 0.22 0.24 0.22 -0.19 -46.35% 8,664 7,345 0.92 -0.10 5 43 None
TSLA Options Chain 364.18 Put 355.00 9/25 No 0.89 0.92 0.90 -2.62 -74.44% 8,649 3,839 0.44 -0.11 8 58 None
CRWV Options Chain 81.31 Call 100.00 9/25 No 0.17 0.18 0.18 +0.03 +20.00% 8,631 3,640 0.90 0.06 3 21 None
SHOP Options Chain 137.92 Call 140.00 9/25 No 2.59 2.72 2.58 +2.28 +760.00% 8,620 1,924 0.61 0.43 12 58 None
BAC Options Chain 58.01 Call 59.00 9/25 No 0.23 0.24 0.23 +0.01 +4.55% 8,613 11,641 0.25 0.25 9 65 None
META Options Chain 668.55 Call 730.00 9/23 No 18.45 19.00 18.70 +18.42 +6,578.58% 8,579 817 0.54 0.66 10 67 None
INTC Options Chain 109.07 Call 120.00 11/20 Yes 15.50 15.70 15.88 +7.58 +91.33% 8,574 31,329 0.73 0.59 4 54 None
MSTR Options Chain 168.50 Put 155.00 9/25 No 1.23 1.28 1.27 -5.28 -80.62% 8,548 1,046 0.83 -0.15 4 53 None
META Options Chain 668.55 Call 745.00 9/23 No 10.55 10.85 10.70 +10.50 +5,250.00% 8,527 14 0.56 0.47 10 67 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
TSLA Options Chain 364.18 Put 367.50 9/23 No 1.74 1.79 1.75 -5.85 -76.98% 8,500 520 0.43 -0.24 8 58 None
NVDA Options Chain 227.38 Call 250.00 11/20 No 5.55 5.65 5.55 +1.25 +29.07% 8,492 36,222 0.35 0.30 17 64 None
SMCI Options Chain 41.20 Call 45.00 9/25 No 0.32 0.33 0.32 +0.18 +128.58% 8,440 5,610 0.85 0.17 13 48 None
META Options Chain 668.55 Put 740.00 9/23 No 11.50 11.85 11.70 -50.74 -81.27% 8,418 2 0.57 -0.47 10 67 None
INTC Options Chain 109.07 Call 140.00 9/23 No 0.07 0.08 0.07 +0.06 +600.00% 8,415 125 0.94 0.02 4 54 None
TSLA Options Chain 364.18 Put 360.00 9/23 No 0.58 0.61 0.59 -3.31 -84.88% 8,398 953 0.44 -0.11 8 58 None
JOBY Options Chain 6.16 Put 6.00 9/25 No 0.02 0.07 0.02 -0.10 -83.34% 8,372 1,068 0.69 -0.13 6 34 None
MSTR Options Chain 168.50 Put 165.00 9/25 No 4.20 4.50 4.35 -9.16 -67.81% 8,372 186 0.86 -0.39 4 53 None
GOOG Options Chain 344.41 Call 355.00 9/25 No 3.10 3.40 3.20 +1.33 +71.13% 8,371 2,577 0.33 0.38 11 65 None
BULL Options Chain 8.26 Call 9.00 9/25 No 0.04 0.05 0.05 -0.02 -28.58% 8,367 4,812 0.76 0.12 3 16 None
CORZ Options Chain 17.99 Put 13.00 10/16 No 0.05 0.24 0.08 -0.03 -27.28% 8,348 105 0.92 -0.04 5 29 None
SNDK Options Chain 1,798.00 Call 2,000.00 9/25 No 6.40 6.50 6.40 -5.30 -45.30% 8,347 1,216 0.86 0.09 3 22 None
SBET Options Chain 9.35 Call 10.00 1/21 Yes 3.60 3.80 3.65 +0.40 +12.31% 8,323 12,471 0.80 0.70 6 28 None
GOOGL Options Chain 349.54 Call 360.00 9/25 No 2.92 3.05 3.05 +1.11 +57.22% 8,315 5,272 0.34 0.36 14 73 None
AMD Options Chain 619.98 Call 610.00 9/23 No 13.85 14.35 14.25 +13.45 +1,681.25% 8,295 48 0.61 0.59 11 61 None
BMNR Options Chain 28.51 Put 27.00 9/25 No 0.49 0.51 0.52 -1.13 -68.49% 8,292 363 0.88 -0.29 11 32 None
SPCE Options Chain 3.06 Call 3.50 10/02 No 0.12 0.13 0.13 +0.08 +160.00% 8,291 1,007 0.90 0.36 5 31 None
GOOGL Options Chain 349.54 Call 355.00 9/25 No 5.00 5.30 5.15 +1.95 +60.94% 8,284 6,011 0.34 0.51 14 73 None
AMC Options Chain 2.87 Call 3.50 9/25 No 0.02 0.03 0.02 0.00 0.00% 8,280 10,406 1.48 0.05 7 30 None
SBET Options Chain 9.35 Call 8.00 4/16 Yes 2.90 3.65 3.20 +0.40 +14.29% 8,271 8,698 0.77 0.76 6 28 None
AMZN Options Chain 253.71 Call 285.00 10/16 No 1.24 1.29 1.26 +0.40 +46.52% 8,254 18,409 0.30 0.13 12 69 None
NKE Options Chain 36.10 Put 36.00 9/25 No 0.46 0.50 0.47 -0.36 -43.38% 8,248 8,266 0.37 -0.45 13 61 None
CORZ Options Chain 17.99 Put 12.00 10/16 No 0.04 0.06 0.06 +0.01 +20.00% 8,235 30,020 0.90 -0.02 5 29 None
INTC Options Chain 109.07 Call 130.00 9/23 No 0.56 0.58 0.56 +0.52 +1,300.00% 8,212 259 0.83 0.15 4 54 None
AMC Options Chain 2.87 Call 5.00 12/18 Yes 0.13 0.16 0.15 +0.08 +114.29% 8,206 9,095 1.08 0.16 7 30 None
NVDA Options Chain 227.38 Call 275.00 11/20 No 1.70 1.73 1.72 +0.35 +25.55% 8,187 80,669 0.35 0.12 17 64 None
META Options Chain 668.55 Call 900.00 11/20 Yes 14.95 15.55 16.40 +12.90 +368.58% 8,176 2,724 0.49 0.21 10 67 None
AMZN Options Chain 253.71 Call 300.00 10/09 No 0.15 0.17 0.17 +0.05 +41.67% 8,080 599 0.33 0.02 12 69 None
OPEN Options Chain 2.68 Call 3.00 10/02 No 0.05 0.06 0.05 +0.01 +25.00% 8,079 2,240 0.85 0.22 6 31 None
MSTR Options Chain 168.50 Call 165.00 9/25 No 7.80 8.00 7.98 +5.43 +212.95% 8,050 10,626 0.85 0.61 4 53 None
NFLX Options Chain 73.36 Call 76.00 9/25 No 0.28 0.29 0.29 +0.14 +93.34% 8,048 4,440 0.36 0.19 9 63 None
CRWV Options Chain 81.31 Call 88.00 9/25 No 1.77 1.84 1.80 +0.74 +69.82% 8,034 939 0.79 0.39 3 21 None
PLTR Options Chain 183.09 Put 170.00 9/25 No 0.48 0.49 0.48 -1.09 -69.43% 7,996 6,148 0.56 -0.10 12 52 None
NET Options Chain 351.67 Call 400.00 10/02 No 2.37 2.55 2.31 +1.76 +320.00% 7,982 89 0.63 0.13 1 51 None
INTC Options Chain 109.07 Put 120.00 9/25 No 2.98 3.10 3.04 -10.24 -77.11% 7,975 69 0.77 -0.41 4 54 None
TSLA Options Chain 364.18 Put 375.00 9/25 No 6.40 6.55 6.47 -7.18 -52.61% 7,944 636 0.43 -0.48 8 58 None
MRNA Options Chain 153.90 Call 200.00 9/25 No 0.65 0.76 0.76 +0.65 +590.91% 7,919 1,334 1.00 0.08 9 45 None
CORZ Options Chain 17.99 Call 25.00 11/20 Yes 0.56 0.62 0.62 +0.15 +31.92% 7,901 5,705 0.78 0.21 5 29 None
AMZN Options Chain 253.71 Call 267.50 9/23 No 0.27 0.29 0.29 +0.12 +70.59% 7,854 1,038 0.34 0.09 12 69 None
MSTR Options Chain 168.50 Call 185.00 9/25 No 1.82 1.90 1.82 +1.20 +193.55% 7,852 1,481 0.99 0.20 4 53 None
ONDS Options Chain 7.38 Call 7.50 9/25 No 0.15 0.17 0.16 -0.04 -20.00% 7,852 4,974 0.70 0.43 9 38 None
META Options Chain 668.55 Call 1,250.00 1/15 Yes 2.55 2.75 2.88 +1.98 +220.00% 7,831 37,743 0.47 0.04 10 67 None
META Options Chain 668.55 Call 765.00 9/25 No 9.95 10.15 9.95 +9.67 +3,453.58% 7,820 163 0.62 0.34 10 67 None
AMC Options Chain 2.87 Call 3.00 10/16 No 0.20 0.22 0.21 +0.09 +75.00% 7,808 10,326 0.90 0.47 7 30 None
WYNN Options Chain 82.01 Call 92.50 12/18 Yes 2.32 3.25 2.64 -0.80 -23.26% 7,802 821 0.35 0.32 9 50 None
WOLF Options Chain 27.71 Call 45.00 12/18 Yes 1.61 1.88 1.71 +0.55 +47.42% 7,799 15,774 1.05 0.25 9 36 None
META Options Chain 668.55 Put 720.00 9/23 No 4.20 4.35 4.20 -39.55 -90.40% 7,784 15 0.56 -0.23 10 67 None
BABA Options Chain 116.36 Call 120.00 9/25 No 1.64 1.69 1.73 +0.73 +73.00% 7,753 6,842 0.68 0.32 11 26 None
NVDA Options Chain 227.38 Call 220.00 9/23 No 7.60 7.75 7.73 +3.68 +90.87% 7,740 5,419 0.36 0.86 17 64 None
NFLX Options Chain 73.36 Call 78.00 9/25 No 0.09 0.10 0.10 +0.03 +42.86% 7,712 4,163 0.39 0.08 9 63 None
NVDA Options Chain 227.38 Call 210.00 10/16 No 19.75 19.95 19.95 +4.25 +27.07% 7,702 19,839 0.34 0.84 17 64 None
BMNR Options Chain 28.51 Put 28.00 9/25 No 0.89 0.95 0.95 -1.51 -61.39% 7,688 109 0.89 -0.44 11 32 None
AMZN Options Chain 253.71 Call 255.00 9/23 No 4.45 4.70 4.65 +2.30 +97.88% 7,686 3,046 0.31 0.73 12 69 None
HIMS Options Chain 28.04 Call 30.00 9/25 No 0.66 0.69 0.66 +0.32 +94.12% 7,685 4,593 0.78 0.41 6 39 None
META Options Chain 668.55 Call 710.00 9/25 No 37.75 38.70 38.25 +35.75 +1,430.00% 7,683 1,550 0.58 0.77 10 67 None
TSLA Options Chain 364.18 Call 510.00 9/25 No 0.00 0.02 0.01 0.00 0.00% 7,666 151 0.99 0.00 8 58 None
MU Options Chain 1,043.96 Call 1,300.00 10/16 Yes 11.30 11.60 11.47 +3.77 +48.97% 7,660 3,128 0.69 0.13 12 68 None
NVDA Options Chain 227.38 Put 195.00 9/25 No 0.05 0.07 0.06 -0.03 -33.34% 7,636 8,932 0.66 0.00 17 64 None
SPCX Options Chain 151.85 Call 160.00 10/16 No 4.85 4.90 4.95 -0.45 -8.34% 7,606 34,056 0.50 0.38 5 35 None
NFLX Options Chain 73.36 Put 70.00 9/25 No 0.13 0.14 0.14 -0.35 -71.43% 7,604 4,579 0.36 -0.12 9 63 None
IMAX Options Chain 52.77 Put 45.00 11/20 Yes 0.45 1.65 1.10 -0.43 -28.11% 7,600 2 0.53 -0.16 7 51 None
ARM Options Chain 325.01 Call 300.00 9/25 No 26.30 27.60 26.80 +23.80 +793.34% 7,593 7,191 0.94 0.80 3 22 None
AMD Options Chain 619.98 Put 600.00 9/25 No 8.80 9.10 8.95 -45.61 -83.60% 7,582 20 0.61 -0.33 11 61 None
FSLY Options Chain 23.86 Call 30.00 9/25 No 0.75 1.20 0.80 +0.61 +321.06% 7,577 369 1.57 0.30 5 42 None
VKTX Options Chain 30.11 Call 30.00 10/16 No 4.45 4.55 4.47 +1.02 +29.57% 7,565 650 1.38 0.58 8 45 None
CRML Options Chain 8.11 Call 9.50 9/25 No 0.45 0.55 0.52 +0.47 +940.00% 7,559 1,092 1.66 0.46 3 16 None
AMD Options Chain 619.98 Call 1,120.00 12/17 Yes 54.85 59.85 56.95 +20.35 +55.61% 7,555 1,559 0.58 0.30 11 61 None
UAL Options Chain 114.39 Call 120.00 10/16 No 4.10 4.30 4.10 +1.64 +66.67% 7,555 40,272 0.52 0.40 9 58 None
RGEN Options Chain 180.71 Call 200.00 10/16 No 4.60 5.00 4.80 +3.30 +220.00% 7,540 10 0.59 0.29 11 55 None
META Options Chain 668.55 Call 760.00 9/23 No 5.80 5.85 5.75 +5.65 +5,650.00% 7,530 99 0.58 0.30 10 67 None
CHDN Options Chain 81.91 Put 70.00 11/20 Yes 0.30 2.15 1.19 % 7,521 0 0.42 -0.15 11 61 None
DVN Options Chain 48.61 Call 50.00 11/20 Yes 1.89 2.08 1.96 -0.55 -21.92% 7,518 18,914 0.37 0.42 10 55 None
TSLA Options Chain 364.18 Call 375.00 10/02 No 11.55 11.80 11.90 +4.50 +60.82% 7,488 3,314 0.43 0.53 8 58 None
IREN Options Chain 46.50 Call 50.00 10/02 No 1.66 1.70 1.70 +0.02 +1.19% 7,486 4,608 0.85 0.38 5 43 None
JBLU Options Chain 4.38 Put 4.00 10/02 No 0.02 0.04 0.04 -0.04 -50.00% 7,468 2,275 0.65 -0.12 9 24 None
BABA Options Chain 116.36 Call 130.00 9/25 No 0.33 0.35 0.35 +0.16 +84.22% 7,458 4,413 0.77 0.09 11 26 None
IREN Options Chain 46.50 Call 48.00 9/25 No 1.42 1.47 1.44 -0.05 -3.36% 7,454 3,876 0.90 0.45 5 43 None
CRML Options Chain 8.11 Call 9.00 9/25 No 0.65 0.75 0.70 +0.60 +600.00% 7,450 896 1.51 0.60 3 16 None
META Options Chain 668.55 Call 700.00 10/16 No 59.80 60.70 60.07 +44.72 +291.34% 7,447 27,275 0.45 0.72 10 67 None
IREN Options Chain 46.50 Put 40.50 9/25 No 0.11 0.13 0.11 -0.11 -50.00% 7,439 4,952 0.96 -0.06 5 43 None
NBIS Options Chain 222.21 Call 260.00 9/25 No 1.56 1.69 1.61 +0.56 +53.34% 7,430 1,194 0.94 0.15 3 22 None
PFE Options Chain 27.74 Put 27.00 1/15 Yes 1.13 1.19 1.16 -0.12 -9.38% 7,424 29,823 0.25 -0.40 8 58 None
QCOM Options Chain 177.72 Call 190.00 10/02 No 9.65 10.10 9.78 +7.38 +307.50% 7,418 1,125 0.54 0.62 10 63 None
AMD Options Chain 619.98 Call 650.00 9/25 No 5.10 5.40 5.22 +4.96 +1,907.70% 7,403 2,152 0.65 0.23 11 61 None
UNP Options Chain 269.63 Call 285.00 10/16 No 1.35 1.90 1.70 -2.80 -62.23% 7,402 380 0.23 0.18 9 66 None
GME Options Chain 22.60 Call 35.00 9/25 No 0.01 0.03 0.03 0.00 0.00% 7,395 15,258 1.83 0.00 10 42 None
CRCL Options Chain 91.56 Call 100.00 9/25 No 1.50 1.60 1.55 +0.25 +19.24% 7,378 6,134 0.90 0.30 3 21 None
AMZN Options Chain 253.71 Call 275.00 9/25 No 0.20 0.22 0.22 +0.09 +69.24% 7,362 5,288 0.36 0.06 12 69 None
INTC Options Chain 109.07 Call 140.00 12/18 Yes 11.10 11.30 11.29 +5.33 +89.43% 7,354 6,635 0.72 0.43 4 54 None
MSTR Options Chain 168.50 Call 180.00 10/02 No 5.20 5.40 5.23 +3.09 +144.40% 7,347 3,385 0.82 0.36 4 53 None
MARA Options Chain 13.24 Call 14.50 9/25 No 0.16 0.17 0.17 -0.04 -19.05% 7,302 14,431 0.98 0.22 3 40 None
SNDK Options Chain 1,798.00 Call 1,800.00 9/25 No 40.60 42.40 40.90 -19.88 -32.71% 7,294 1,767 0.76 0.42 3 22 None
SPCX Options Chain 151.85 Call 167.50 9/25 No 0.32 0.33 0.31 -0.17 -35.42% 7,290 3,245 0.63 0.08 5 35 None
DKNG Options Chain 21.75 Call 23.00 9/25 No 0.21 0.24 0.20 0.00 0.00% 7,245 3,681 0.62 0.27 6 43 None
INTC Options Chain 109.07 Put 122.00 9/23 No 2.81 3.10 2.88 -12.37 -81.12% 7,225 1 0.76 -0.50 4 54 None
PSKY Options Chain 10.99 Put 10.00 10/16 No 0.54 0.75 0.61 +0.10 +19.61% 7,186 5,131 0.64 -0.45 3 17 None
TSLA Options Chain 364.18 Call 370.00 10/02 No 14.15 14.50 14.35 +5.05 +54.31% 7,183 5,265 0.43 0.60 8 58 None
NFLX Options Chain 73.36 Call 80.00 10/16 No 0.59 0.61 0.60 +0.12 +25.00% 7,166 24,261 0.33 0.19 9 63 None
MRNA Options Chain 153.90 Call 180.00 9/25 No 3.20 3.70 3.55 +3.05 +610.00% 7,163 863 0.88 0.34 9 45 None
NVDA Options Chain 227.38 Put 215.00 10/16 No 2.80 2.84 2.81 -1.54 -35.41% 7,163 15,402 0.33 -0.23 17 64 None
FSLY Options Chain 23.86 Call 22.50 10/16 No 5.50 5.80 5.20 +2.30 +79.31% 7,159 10,842 0.98 0.82 5 42 None
PSKY Options Chain 10.99 Call 10.50 9/25 No 0.16 0.23 0.20 -0.04 -16.67% 7,158 370 0.96 0.30 3 17 None
NVDA Options Chain 227.38 Put 210.00 10/02 No 0.66 0.70 0.67 -0.67 -50.00% 7,143 10,154 0.37 -0.11 17 64 None
SPCX Options Chain 151.85 Put 150.00 10/16 No 6.75 6.85 6.80 +0.15 +2.26% 7,139 16,268 0.50 -0.43 5 35 None
WULF Options Chain 17.45 Call 18.00 9/25 No 0.42 0.45 0.43 +0.05 +13.16% 7,134 4,574 0.91 0.39 2 38 None
PCG Options Chain 12.94 Call 17.00 1/15 Yes 0.36 0.50 0.40 -0.06 -13.05% 7,134 86,315 0.51 0.22 10 51 None
INTC Options Chain 109.07 Put 118.00 9/25 No 2.20 2.23 2.09 -9.41 -81.83% 7,128 14 0.77 -0.33 4 54 None
AVGO Options Chain 364.50 Call 365.00 9/25 No 4.85 5.10 4.97 +1.77 +55.32% 7,104 5,552 0.39 0.45 14 67 None
GME Options Chain 22.60 Call 25.00 10/16 No 0.56 0.59 0.56 -0.02 -3.45% 7,102 36,623 0.56 0.28 10 42 None
GME Options Chain 22.60 Call 24.00 9/25 No 0.20 0.23 0.22 -0.01 -4.35% 7,093 7,194 0.67 0.24 10 42 None
FCX Options Chain 70.92 Call 75.00 10/02 No 1.25 1.30 1.25 -0.01 -0.80% 7,088 548 0.47 0.33 10 58 None
AMD Options Chain 619.98 Call 600.00 9/25 No 24.60 25.25 25.00 +21.95 +719.68% 7,086 6,260 0.61 0.67 11 61 None
SPCX Options Chain 151.85 Put 110.00 11/20 Yes 1.07 1.11 1.09 -0.06 -5.22% 7,085 17,500 0.58 -0.06 5 35 None
UNP Options Chain 269.63 Call 295.00 10/16 No 0.40 0.65 0.65 -1.20 -64.87% 7,074 217 0.23 0.08 9 66 None
META Options Chain 668.55 Call 790.00 9/23 No 1.54 1.59 1.54 % 7,064 0 0.64 0.10 10 67 None
MSFT Options Chain 501.61 Call 500.00 10/16 No 14.60 15.35 14.99 +4.19 +38.80% 7,047 25,723 0.25 0.55 14 72 None
BA Options Chain 201.22 Call 205.00 9/25 No 1.30 1.40 1.32 +0.29 +28.16% 7,042 2,601 0.33 0.31 8 53 None
GOOG Options Chain 344.41 Put 280.00 10/16 No 0.18 0.25 0.21 -0.01 -4.55% 7,039 7,867 0.42 -0.01 11 65 None
INTC Options Chain 109.07 Call 115.00 10/02 No 9.75 9.95 9.85 +6.85 +228.34% 7,030 17,787 0.70 0.71 4 54 None
INTC Options Chain 109.07 Put 118.00 9/23 No 1.18 1.22 1.21 % 7,028 0 0.76 -0.27 4 54 None
SPCX Options Chain 151.85 Call 180.00 10/16 No 1.26 1.28 1.27 -0.18 -12.42% 7,016 24,367 0.53 0.12 5 35 None
META Options Chain 668.55 Put 710.00 9/23 No 2.29 2.38 2.35 -37.98 -94.18% 7,011 3 0.57 -0.14 10 67 None
MARA Options Chain 13.24 Put 13.00 9/25 No 0.36 0.38 0.37 -0.11 -22.92% 7,005 4,620 0.92 -0.38 3 40 None
MSTR Options Chain 168.50 Call 190.00 9/25 No 1.27 1.32 1.27 +0.83 +188.64% 6,996 890 1.03 0.14 4 53 None
MSFT Options Chain 501.61 Call 510.00 10/16 No 10.15 10.55 10.30 +3.45 +50.37% 6,993 40,568 0.25 0.43 14 72 None
INTC Options Chain 109.07 Call 125.00 12/18 Yes 16.00 16.20 16.37 +7.42 +82.91% 6,993 11,162 0.71 0.55 4 54 None
INTC Options Chain 109.07 Call 150.00 12/18 Yes 8.75 8.95 8.80 +4.40 +100.00% 6,992 8,120 0.73 0.36 4 54 None
GOOGL Options Chain 349.54 Call 355.00 10/09 No 10.05 10.50 10.35 +2.65 +34.42% 6,983 2,354 0.31 0.53 14 73 None
META Options Chain 668.55 Call 750.00 9/30 No 19.45 20.90 20.19 +18.98 +1,568.60% 6,973 50 0.50 0.47 10 67 None
TSLA Options Chain 364.18 Call 377.50 9/25 No 5.70 5.90 5.75 +2.87 +99.66% 6,958 1,693 0.43 0.46 8 58 None
CYPH Options Chain 3.87 Call 5.00 10/16 No 0.15 0.20 0.20 -0.08 -28.58% 6,954 17,534 1.65 0.23 3 15 None
AMZN Options Chain 253.71 Call 255.00 9/25 No 5.35 5.70 5.65 +2.43 +75.47% 6,952 10,573 0.31 0.67 12 69 None
PSKY Options Chain 10.99 Call 12.00 10/16 No 0.13 0.16 0.13 -0.03 -18.75% 6,949 14,537 0.65 0.19 3 17 None
PFE Options Chain 27.74 Call 28.00 9/25 No 0.13 0.16 0.14 +0.01 +7.70% 6,942 4,377 0.21 0.34 8 58 None
META Options Chain 668.55 Call 702.50 9/25 No 43.15 45.95 45.18 +41.69 +1,194.56% 6,920 4,416 0.61 0.82 10 67 None
NVDA Options Chain 227.38 Put 200.00 10/16 No 0.84 0.85 0.84 -0.50 -37.32% 6,918 43,495 0.37 -0.07 17 64 None
AMD Options Chain 619.98 Call 620.00 9/23 No 8.95 9.30 9.10 +8.70 +2,175.00% 6,908 23 0.61 0.45 11 61 None
AMC Options Chain 2.87 Call 3.50 10/02 No 0.04 0.06 0.06 +0.02 +50.00% 6,895 2,978 1.12 0.14 7 30 None
PLTR Options Chain 183.09 Put 180.00 9/25 No 2.47 2.53 2.48 -3.09 -55.48% 6,885 1,941 0.51 -0.36 12 52 None
CSX Options Chain 47.10 Call 60.00 1/15 Yes 0.10 0.15 0.10 -0.15 -60.00% 6,849 10,862 0.26 0.05 7 54 None
NFLX Options Chain 73.36 Put 73.00 9/25 No 0.85 0.88 0.86 -1.01 -54.02% 6,846 2,336 0.35 -0.43 9 63 None
TSLA Options Chain 364.18 Put 377.50 9/23 No 5.80 6.00 5.85 -8.47 -59.15% 6,831 82 0.42 -0.57 8 58 None
SPCX Options Chain 151.85 Call 175.00 9/25 No 0.11 0.12 0.11 -0.05 -31.25% 6,822 4,345 0.70 0.03 5 35 None
PATH Options Chain 13.41 Call 14.50 9/25 No 0.04 0.20 0.19 +0.11 +137.50% 6,809 4,648 0.85 0.25 13 38 None
NVDA Options Chain 227.38 Call 247.50 10/02 No 0.40 0.42 0.41 +0.23 +127.78% 6,806 182 0.33 0.07 17 64 None
PCG Options Chain 12.94 Put 12.00 11/20 Yes 0.52 0.63 0.57 +0.09 +18.75% 6,785 3,778 0.52 -0.29 10 51 None
VKTX Options Chain 30.11 Call 33.00 9/25 No 1.91 2.35 2.19 +1.35 +160.72% 6,784 269 2.59 0.41 8 45 None
MSFT Options Chain 501.61 Call 505.00 9/23 No 2.62 2.85 2.78 +1.58 +131.67% 6,780 419 0.28 0.38 14 72 None
TSLA Options Chain 364.18 Put 360.00 9/25 No 1.55 1.60 1.56 -3.69 -70.29% 6,765 3,723 0.43 -0.16 8 58 None
NVDA Options Chain 227.38 Call 220.00 10/02 No 9.75 9.85 9.80 +3.30 +50.77% 6,763 8,493 0.33 0.75 17 64 None
BAC Options Chain 58.01 Call 58.00 9/25 No 0.59 0.64 0.65 +0.07 +12.07% 6,747 3,131 0.25 0.52 9 65 None