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
WBD Options Chain 30.10 Put 27.00 9/25 No 0.02 0.03 0.02 -0.21 -91.31% 78,247 737 0.64 0.00 3 20 None
NVDA Options Chain 222.53 Call 225.00 9/25 No 3.65 3.70 3.68 +1.48 +67.28% 56,236 38,664 0.32 0.52 17 64 None
NVDA Options Chain 222.53 Call 230.00 9/25 No 1.51 1.52 1.52 +0.64 +72.73% 55,136 62,908 0.31 0.27 17 64 None
NVDA Options Chain 222.53 Call 225.00 9/23 No 2.73 2.75 2.72 +1.12 +70.00% 52,663 11,242 0.31 0.51 17 64 None
WBD Options Chain 30.10 Call 29.00 10/16 No 1.88 1.94 1.94 +1.44 +288.00% 46,709 127,435 0.24 0.88 3 20 None
SHOP Options Chain 128.52 Call 135.00 10/16 No 4.50 4.70 4.61 +0.91 +24.60% 46,306 46,336 0.47 0.40 12 58 None
SPCX Options Chain 152.71 Call 160.00 9/25 No 1.66 1.68 1.66 +0.19 +12.93% 45,819 14,941 0.58 0.33 5 35 None
SHOP Options Chain 128.52 Call 145.00 12/18 Yes 9.15 9.40 9.26 +1.19 +14.75% 43,367 340 0.56 0.40 12 58 None
NVDA Options Chain 222.53 Call 230.00 9/23 No 0.76 0.77 0.77 +0.29 +60.42% 43,064 10,095 0.31 0.16 17 64 None
AMZN Options Chain 253.71 Call 260.00 9/25 No 2.59 2.66 2.60 +1.10 +73.34% 37,724 20,979 0.32 0.41 9 61 None
CMCSA Options Chain 22.79 Put 20.00 10/30 Yes 0.17 0.21 0.20 -0.03 -13.05% 36,929 36 0.37 -0.10 11 60 None
WBD Options Chain 30.10 Put 20.00 10/02 No 0.00 0.02 0.02 0.00 0.00% 35,442 50 1.12 0.00 3 20 None
NVDA Options Chain 222.53 Call 227.50 9/23 No 1.52 1.53 1.53 +0.65 +73.87% 34,590 5,500 0.31 0.32 17 64 None
WU Options Chain 6.53 Call 8.00 11/20 Yes 0.00 0.05 0.05 -0.01 -16.67% 31,582 33,627 0.45 0.09 13 38 None
SPCX Options Chain 152.71 Call 155.00 9/25 No 3.40 3.45 3.40 +0.43 +14.48% 27,917 12,638 0.56 0.53 5 35 None
WBD Options Chain 30.10 Call 31.00 9/25 No 0.01 0.02 0.02 +0.01 +100.00% 27,482 1,715 0.11 0.28 3 20 None
WBD Options Chain 30.10 Put 25.00 10/02 No 0.00 0.15 0.03 -0.08 -72.73% 26,801 97 0.81 0.00 3 20 None
NVDA Options Chain 222.53 Call 235.00 9/25 No 0.52 0.53 0.54 +0.24 +80.00% 25,819 12,792 0.32 0.11 17 64 None
SPCX Options Chain 152.71 Call 157.50 9/25 No 2.42 2.43 2.43 +0.32 +15.17% 24,664 4,962 0.57 0.42 5 35 None
AAPL Options Chain 334.80 Call 340.00 9/23 No 1.91 1.97 1.97 +0.39 +24.69% 23,812 7,099 0.23 0.43 8 61 None
WBD Options Chain 30.10 Put 20.00 12/18 No 0.05 0.07 0.08 -0.08 -50.00% 23,029 184,916 0.44 0.00 3 20 None
NVDA Options Chain 222.53 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
WBD Options Chain 30.10 Call 31.00 10/02 No 0.02 0.03 0.02 +0.01 +100.00% 22,315 565 0.11 0.32 3 20 None
INTC Options Chain 109.07 Call 128.00 9/23 No 1.26 1.28 1.27 +1.21 +2,016.67% 22,292 555 0.84 0.34 4 54 None
SPCX Options Chain 152.71 Call 170.00 9/25 No 0.34 0.35 0.35 +0.03 +9.38% 22,115 22,147 0.62 0.09 5 35 None
WBD Options Chain 30.10 Put 28.00 10/16 No 0.05 0.07 0.05 -0.91 -94.80% 22,075 69,355 0.31 -0.03 3 20 None
TSLA Options Chain 364.18 Call 400.00 9/25 No 0.67 0.68 0.67 +0.22 +48.89% 21,447 8,008 0.46 0.11 8 58 None
INTC Options Chain 109.07 Call 120.00 9/25 No 5.75 5.85 5.80 +5.08 +705.56% 21,387 7,526 0.79 0.68 4 54 None
NVO Options Chain 43.24 Put 36.00 10/30 No 0.41 0.47 0.42 +0.22 +110.00% 21,024 26 0.36 -0.16 14 57 None
AMC Options Chain 2.70 Call 3.00 9/25 No 0.05 0.06 0.06 +0.01 +20.00% 20,702 23,385 0.94 0.30 7 30 None
WBD Options Chain 30.10 Put 22.00 11/20 No 0.03 0.06 0.01 -0.21 -95.46% 20,686 45,389 0.41 0.00 3 20 None
INTC Options Chain 109.07 Call 110.00 10/16 No 16.65 16.80 16.72 +9.72 +138.86% 20,470 77,754 0.70 0.78 4 54 None
PFE Options Chain 27.64 Put 25.00 11/20 Yes 0.27 0.29 0.27 -0.04 -12.91% 20,462 5,462 0.26 -0.17 8 58 None
CRWV Options Chain 81.36 Call 85.00 9/25 No 3.65 3.70 3.68 +1.95 +112.72% 20,434 13,733 0.80 0.63 3 21 None
ASST Options Chain 30.03 Call 30.00 10/02 No 1.51 1.64 1.59 -0.15 -8.63% 20,075 3,813 0.76 0.50 7 30 None
SPCX Options Chain 152.71 Put 150.00 9/25 No 1.83 1.85 1.83 -0.81 -30.69% 20,069 14,996 0.57 -0.27 5 35 None
SPCX Options Chain 152.71 Call 172.50 9/25 No 0.23 0.24 0.24 +0.02 +9.10% 19,967 2,148 0.64 0.07 5 35 None
AAL Options Chain 13.00 Call 14.00 10/16 No 0.42 0.43 0.43 +0.09 +26.48% 19,951 56,644 0.48 0.40 6 38 None
PLTR Options Chain 177.46 Call 180.00 9/25 No 4.70 4.85 4.70 +1.43 +43.74% 19,922 22,855 0.50 0.60 12 52 None
MARA Options Chain 13.24 Call 14.00 9/25 No 0.32 0.33 0.33 +0.01 +3.13% 19,841 19,666 0.96 0.36 3 40 None
TSLA Options Chain 364.18 Call 380.00 9/23 No 2.27 2.30 2.29 +0.99 +76.16% 19,746 2,434 0.44 0.36 8 58 None
PLTR Options Chain 177.46 Call 185.00 9/25 No 2.46 2.49 2.47 +0.80 +47.91% 19,683 20,849 0.50 0.40 12 52 None
META Options Chain 665.75 Call 765.00 10/16 No 19.85 20.05 20.25 +16.16 +395.11% 19,584 9,763 0.43 0.33 10 67 None
TSLA Options Chain 364.18 Call 375.00 9/23 No 4.00 4.05 4.02 +1.83 +83.57% 19,480 2,860 0.43 0.52 8 58 None
OXY Options Chain 58.84 Call 61.00 9/25 No 0.05 0.06 0.06 -0.22 -78.58% 19,152 9,556 0.37 0.07 10 55 None
AMZN Options Chain 253.71 Call 260.00 9/23 No 1.59 1.65 1.60 +0.72 +81.82% 19,054 2,033 0.32 0.36 9 61 None
WBD Options Chain 30.10 Call 30.00 10/16 No 0.95 0.98 0.95 +0.72 +313.05% 18,922 50,948 0.16 0.68 3 20 None
ASST Options Chain 30.03 Call 29.00 9/25 No 1.53 1.83 1.48 -0.18 -10.85% 18,720 18,980 0.88 0.62 7 30 None
SOFI Options Chain 16.96 Call 17.50 9/25 No 0.15 0.16 0.16 -0.01 -5.89% 18,668 11,396 0.48 0.30 10 51 None
NOK Options Chain 10.68 Call 11.50 9/25 No 0.11 0.12 0.12 +0.02 +20.00% 18,489 8,944 0.67 0.30 10 45 None
WBD Options Chain 30.10 Put 25.00 10/16 No 0.00 0.05 0.05 -0.27 -84.38% 18,477 178,799 0.45 0.00 3 20 None
CMG Options Chain 33.43 Put 27.00 10/30 Yes 0.15 0.19 0.19 -0.03 -13.64% 18,101 21 0.47 -0.07 10 54 None
WBD Options Chain 30.10 Call 30.50 10/02 No 0.39 0.48 0.40 +0.28 +233.34% 17,633 69 0.22 0.46 3 20 None
CIFR Options Chain 18.34 Put 18.00 10/02 No 0.89 0.96 0.91 -0.33 -26.62% 17,383 795 0.99 -0.38 5 39 None
SOFI Options Chain 16.96 Call 17.00 9/25 No 0.32 0.33 0.33 -0.03 -8.34% 17,322 14,059 0.46 0.54 10 51 None
NVDA Options Chain 222.53 Call 227.50 9/25 No 2.41 2.43 2.43 +1.03 +73.58% 17,135 29,790 0.31 0.39 17 64 None
CIFR Options Chain 18.34 Put 19.00 10/02 No 1.36 1.46 1.46 -0.28 -16.10% 17,032 395 1.00 -0.50 5 39 None
AAPL Options Chain 334.80 Call 340.00 9/25 No 3.00 3.10 3.15 +0.76 +31.80% 16,645 12,001 0.24 0.46 8 61 None
NVDA Options Chain 222.53 Call 237.50 9/25 No 0.30 0.31 0.31 +0.13 +72.23% 16,298 4,547 0.32 0.07 17 64 None
NFLX Options Chain 71.79 Call 73.00 9/25 No 1.48 1.50 1.47 +0.79 +116.18% 16,276 5,804 0.33 0.63 9 63 None
NFLX Options Chain 71.79 Call 75.00 9/25 No 0.57 0.58 0.57 +0.31 +119.24% 16,146 6,570 0.33 0.32 9 63 None
MSTR Options Chain 153.92 Call 170.00 9/25 No 4.75 4.85 4.80 +3.07 +177.46% 15,941 4,866 0.89 0.43 4 53 None
WBD Options Chain 30.10 Put 26.00 10/16 No 0.01 0.07 0.07 -0.29 -80.56% 15,885 34,124 0.41 0.00 3 20 None
TSLA Options Chain 364.18 Put 375.00 9/23 No 5.70 5.80 5.73 -6.59 -53.49% 15,501 146 0.43 -0.48 8 58 None
TSLA Options Chain 364.18 Call 380.00 9/25 No 4.05 4.10 4.07 +1.75 +75.44% 15,439 12,041 0.43 0.41 8 58 None
SPCX Options Chain 152.71 Call 165.00 9/25 No 0.75 0.76 0.76 +0.07 +10.15% 15,394 8,730 0.60 0.18 5 35 None
META Options Chain 665.75 Put 705.00 9/23 No 3.00 3.15 3.03 -27.42 -90.05% 15,292 1 0.50 -0.28 10 67 None
GFL Options Chain 42.53 Call 45.00 11/20 Yes 2.35 2.65 2.50 +0.39 +18.49% 15,280 5,582 0.53 0.43 9 52 None
GFL Options Chain 42.53 Call 50.00 11/20 Yes 0.50 0.85 0.67 +0.23 +52.28% 15,271 503 0.38 0.22 9 52 None
WBD Options Chain 30.10 Call 30.50 9/25 No 0.37 0.41 0.37 +0.36 +3,600.00% 15,132 103 0.23 0.51 3 20 None
NVDA Options Chain 222.53 Call 232.50 9/25 No 0.90 0.91 0.91 +0.41 +82.00% 15,103 15,014 0.31 0.18 17 64 None
TSLA Options Chain 364.18 Call 375.00 9/25 No 6.00 6.05 6.00 +2.45 +69.02% 15,019 5,582 0.43 0.52 8 58 None
META Options Chain 665.75 Call 775.00 10/16 No 16.95 17.10 17.20 +14.00 +437.50% 14,840 5,005 0.43 0.29 10 67 None
CRWV Options Chain 81.36 Call 90.00 9/25 No 1.57 1.62 1.60 +0.86 +116.22% 14,455 5,614 0.82 0.37 3 21 None
JBLU Options Chain 4.37 Call 5.00 10/02 No 0.05 0.06 0.06 +0.01 +20.00% 14,386 32,540 0.60 0.17 9 24 None
INTC Options Chain 109.07 Call 125.00 9/25 No 3.30 3.40 3.34 +3.02 +943.75% 14,141 5,295 0.81 0.49 4 54 None
MSTR Options Chain 153.92 Call 200.00 9/25 No 0.47 0.49 0.47 +0.22 +88.00% 13,771 2,236 1.08 0.06 4 53 None
SPCX Options Chain 152.71 Put 155.00 9/25 No 3.95 4.00 3.99 -1.11 -21.77% 13,727 2,597 0.57 -0.47 5 35 None
NVDA Options Chain 222.53 Call 222.50 9/23 No 4.40 4.45 4.55 +1.98 +77.05% 13,712 3,196 0.32 0.66 17 64 None
VG Options Chain 14.14 Call 17.50 10/16 No 0.05 0.10 0.05 -0.06 -54.55% 13,669 37,527 0.64 0.07 10 36 None
AAPL Options Chain 334.80 Call 337.50 9/23 No 3.20 3.40 3.31 +0.95 +40.26% 13,638 3,698 0.24 0.59 8 61 None
MSTR Options Chain 153.92 Call 175.00 9/25 No 3.20 3.30 3.25 +2.04 +168.60% 13,507 3,578 0.92 0.32 4 53 None
BABA Options Chain 113.24 Call 130.00 10/16 No 1.73 1.78 1.75 +0.47 +36.72% 13,441 24,893 0.50 0.22 11 27 None
SOFI Options Chain 16.96 Call 18.00 9/25 No 0.07 0.08 0.07 -0.02 -22.23% 13,419 13,023 0.49 0.17 10 51 None
SPCX Options Chain 152.71 Call 172.50 10/16 No 2.56 2.60 2.58 % 13,408 0 0.51 0.24 5 35 None
NVDA Options Chain 222.53 Call 220.00 9/25 No 7.15 7.20 7.16 +2.41 +50.74% 13,334 25,186 0.34 0.75 17 64 None
WBD Options Chain 30.10 Call 29.00 11/20 No 1.88 1.97 1.94 +1.18 +155.27% 13,291 52,771 0.11 0.82 3 20 None
NBIS Options Chain 216.65 Call 250.00 9/25 No 3.30 3.50 3.40 +1.45 +74.36% 13,276 3,520 0.91 0.26 3 22 None
PLTR Options Chain 177.46 Call 195.00 9/25 No 0.49 0.51 0.50 +0.08 +19.05% 13,187 2,846 0.52 0.11 12 52 None
ORCL Options Chain 147.55 Call 155.00 9/25 No 1.38 1.39 1.38 +0.10 +7.82% 13,074 6,677 0.55 0.26 12 69 None
META Options Chain 665.75 Call 800.00 10/16 No 11.20 11.30 11.30 +9.39 +491.63% 13,012 13,115 0.43 0.20 10 67 None
NVDA Options Chain 222.53 Call 222.50 9/25 No 5.25 5.30 5.27 +2.02 +62.16% 12,903 65,673 0.33 0.64 17 64 None
RIVN Options Chain 15.40 Call 16.00 9/25 No 0.20 0.21 0.20 +0.08 +66.67% 12,696 5,215 0.58 0.33 7 37 None
TSLA Options Chain 364.18 Call 377.50 9/23 No 3.00 3.10 3.05 +1.35 +79.42% 12,550 1,385 0.43 0.44 8 58 None
MSTR Options Chain 153.92 Call 160.00 9/25 No 9.70 9.90 9.70 +5.90 +155.27% 12,461 10,777 0.85 0.68 4 53 None
AAL Options Chain 13.00 Call 13.50 9/25 No 0.21 0.22 0.22 +0.11 +100.00% 12,385 4,608 0.48 0.45 6 38 None
HOOD Options Chain 119.95 Call 125.00 9/25 No 3.40 3.50 3.45 +1.27 +58.26% 12,372 7,295 0.70 0.49 10 56 None
NVDA Options Chain 222.53 Put 225.00 9/23 No 1.74 1.76 1.75 -2.70 -60.68% 12,273 1,216 0.31 -0.49 17 64 None
META Options Chain 665.75 Call 700.00 9/25 No 34.45 34.65 35.27 +31.27 +781.75% 11,870 8,496 0.53 0.71 10 67 None
NFLX Options Chain 71.79 Call 74.00 9/25 No 0.95 0.96 0.95 +0.53 +126.19% 11,854 6,544 0.33 0.47 9 63 None
AMZN Options Chain 253.71 Call 257.50 9/23 No 2.62 2.73 2.62 +1.10 +72.37% 11,828 1,566 0.32 0.52 9 61 None
MSTR Options Chain 153.92 Call 200.00 10/02 No 1.85 1.90 1.81 +0.99 +120.74% 11,705 922 0.91 0.14 4 53 None
MGM Options Chain 37.90 Call 40.00 10/16 No 1.25 1.30 1.25 +0.20 +19.05% 11,687 9,256 0.49 0.39 11 56 None
NVDA Options Chain 222.53 Call 230.00 10/16 No 5.75 5.80 5.75 +1.35 +30.69% 11,591 59,233 0.30 0.42 17 64 None
TSLA Options Chain 364.18 Put 370.00 9/23 No 3.25 3.30 3.30 -5.60 -62.93% 11,499 989 0.43 -0.33 8 58 None
CORZ Options Chain 17.99 Call 25.00 12/18 Yes 0.93 0.97 0.94 +0.16 +20.52% 11,479 5,039 0.75 0.26 5 29 None
INTC Options Chain 109.07 Call 115.00 9/25 No 9.20 9.35 9.25 +7.74 +512.59% 11,339 14,767 0.80 0.83 4 54 None
MARA Options Chain 13.24 Call 15.00 9/25 No 0.11 0.12 0.11 -0.02 -15.39% 11,294 3,828 1.02 0.16 3 40 None
PLTR Options Chain 177.46 Call 197.50 9/25 No 0.32 0.33 0.33 +0.03 +10.00% 11,293 1,586 0.52 0.08 12 52 None
CIFR Options Chain 18.34 Put 15.50 9/25 No 0.05 0.06 0.06 -0.05 -45.46% 11,269 11,659 1.14 -0.05 5 39 None
NVDA Options Chain 222.53 Call 250.00 10/16 No 1.01 1.03 1.02 +0.26 +34.22% 11,225 70,891 0.30 0.13 17 64 None
TSLA Options Chain 364.18 Call 390.00 9/25 No 1.71 1.72 1.72 +0.73 +73.74% 11,194 5,388 0.45 0.22 8 58 None
CIFR Options Chain 18.34 Put 14.50 9/25 No 0.02 0.03 0.03 -0.01 -25.00% 11,168 12,098 1.26 -0.01 5 39 None
PSKY Options Chain 10.21 Put 9.00 12/18 No 0.31 0.47 0.37 -0.18 -32.73% 11,148 31,155 0.61 -0.18 3 17 None
AAPL Options Chain 334.80 Call 342.50 9/23 No 1.01 1.06 1.01 +0.12 +13.49% 11,112 5,570 0.23 0.27 8 61 None
AS Options Chain 26.73 Put 22.00 10/30 No 0.10 0.20 0.15 % 11,100 0 0.48 -0.07 3 19 None
SOFI Options Chain 16.96 Call 18.50 9/25 No 0.03 0.04 0.03 -0.02 -40.00% 11,100 8,921 0.53 0.10 10 51 None
AMZN Options Chain 253.71 Call 265.00 9/23 No 0.50 0.52 0.48 +0.18 +60.00% 11,083 1,717 0.34 0.14 9 61 None
GME Options Chain 22.60 Call 23.00 9/25 No 0.51 0.53 0.53 +0.11 +26.19% 11,058 16,374 0.55 0.45 10 42 None
JBLU Options Chain 4.37 Call 5.00 12/18 Yes 0.40 0.41 0.40 +0.02 +5.27% 11,035 3,795 0.63 0.44 9 24 None
META Options Chain 665.75 Call 710.00 10/16 No 43.70 44.00 44.45 +31.90 +254.19% 11,012 12,587 0.42 0.58 10 67 None
META Options Chain 665.75 Call 750.00 10/16 No 25.00 25.20 25.60 +20.06 +362.10% 10,959 15,604 0.43 0.39 10 67 None
NUAI Options Chain 5.86 Put 7.50 9/25 No 0.30 0.40 0.30 -0.90 -75.00% 10,859 4 1.40 -0.41 3 16 None
NVDA Options Chain 222.53 Put 220.00 9/25 No 1.06 1.08 1.07 -1.41 -56.86% 10,761 13,616 0.34 -0.25 17 64 None
MU Options Chain 1,017.75 Call 1,100.00 9/25 No 7.45 7.60 7.40 +2.95 +66.30% 10,756 3,716 0.60 0.18 12 68 None
AAPL Options Chain 334.80 Call 345.00 9/23 No 0.49 0.52 0.50 -0.02 -3.85% 10,731 2,624 0.23 0.15 8 61 None
AMZN Options Chain 253.71 Call 270.00 9/25 No 0.44 0.45 0.45 +0.17 +60.72% 10,710 6,426 0.34 0.11 9 61 None
AMZN Options Chain 253.71 Call 265.00 9/25 No 1.12 1.15 1.13 +0.48 +73.85% 10,689 9,888 0.33 0.22 9 61 None
INTC Options Chain 109.07 Call 130.00 9/25 No 1.81 1.82 1.80 +1.65 +1,100.00% 10,668 3,118 0.84 0.33 4 54 None
NVDA Options Chain 222.53 Call 230.00 10/02 No 3.20 3.30 3.29 +1.12 +51.62% 10,543 14,208 0.30 0.36 17 64 None
NVDA Options Chain 222.53 Call 232.50 9/23 No 0.36 0.37 0.36 +0.11 +44.00% 10,528 925 0.32 0.08 17 64 None
MRK Options Chain 146.87 Call 157.50 9/25 No 0.11 0.14 0.13 +0.07 +116.67% 10,500 1,738 0.33 0.06 9 58 None
GOOG Options Chain 344.41 Call 365.00 9/25 No 1.06 1.10 1.08 +0.49 +83.06% 10,425 2,525 0.33 0.17 11 65 None
NVDA Options Chain 222.53 Put 222.50 9/23 No 0.94 0.95 0.94 -2.13 -69.39% 10,370 575 0.33 -0.34 17 64 None
BMNR Options Chain 23.89 Call 30.00 9/25 No 0.34 0.36 0.35 +0.18 +105.89% 10,348 8,656 0.94 0.24 11 32 None
TE Options Chain 4.24 Call 5.00 10/02 No 0.10 0.15 0.13 +0.04 +44.45% 10,323 784 1.13 0.32 3 15 None
INTC Options Chain 109.07 Call 120.00 10/16 No 10.65 10.75 10.67 +7.02 +192.33% 10,312 35,371 0.71 0.62 4 54 None
OXY Options Chain 58.84 Call 62.00 9/25 No 0.02 0.04 0.02 -0.13 -86.67% 10,288 10,012 0.38 0.03 10 55 None
META Options Chain 665.75 Call 750.00 9/25 No 8.85 9.00 9.25 +8.79 +1,910.87% 10,285 4,208 0.55 0.26 10 67 None
NVDA Options Chain 222.53 Put 210.00 9/25 No 0.21 0.22 0.25 -0.21 -45.66% 10,257 30,534 0.42 -0.05 17 64 None
SPCX Options Chain 152.71 Put 145.00 10/16 No 3.85 3.90 3.88 -0.77 -16.56% 10,247 9,209 0.50 -0.27 5 35 None
IREN Options Chain 46.50 Call 60.00 11/20 Yes 3.10 3.15 3.14 -0.04 -1.26% 10,229 17,969 0.91 0.33 5 43 None
TSLA Options Chain 364.18 Call 385.00 9/23 No 1.22 1.24 1.22 +0.43 +54.43% 10,223 1,093 0.45 0.23 8 58 None
WBD Options Chain 30.10 Call 30.00 9/25 No 0.81 0.95 0.88 +0.84 +2,100.00% 10,160 729 0.26 0.73 3 20 None
NOK Options Chain 10.68 Call 11.00 9/25 No 0.26 0.28 0.26 +0.04 +18.19% 10,157 15,859 0.67 0.54 10 45 None
ONDS Options Chain 7.41 Call 8.00 9/25 No 0.05 0.06 0.05 -0.03 -37.50% 10,094 9,435 0.74 0.20 9 38 None
PURR Options Chain 14.09 Put 15.00 10/16 No 2.10 2.25 2.00 -0.15 -6.98% 10,054 66 1.04 -0.57 3 17 None
WBD Options Chain 30.10 Put 24.00 12/18 No 0.04 0.28 0.04 -0.36 -90.00% 10,000 10,818 0.35 0.00 3 20 None
CVNA Options Chain 65.11 Call 90.00 10/16 No 0.10 0.22 0.10 -0.02 -16.67% 9,862 2,861 0.59 0.04 8 51 None
RXRX Options Chain 3.80 Call 4.50 11/20 Yes 0.38 0.40 0.40 +0.09 +29.04% 9,853 2,194 0.97 0.41 9 26 None
MSTR Options Chain 153.92 Call 180.00 9/25 No 2.20 2.25 2.20 +1.34 +155.82% 9,832 2,727 0.95 0.23 4 53 None
INTC Options Chain 109.07 Call 130.00 10/16 No 6.50 6.60 6.51 +4.60 +240.84% 9,760 42,717 0.72 0.45 4 54 None
NVDA Options Chain 222.53 Put 217.50 9/25 No 0.67 0.69 0.66 -1.04 -61.18% 9,756 6,600 0.35 -0.17 17 64 None
CRML Options Chain 6.73 Call 10.00 9/25 No 0.25 0.30 0.30 +0.23 +328.58% 9,683 1,123 1.54 0.35 3 16 None
HOOD Options Chain 119.95 Call 130.00 9/25 No 1.72 1.74 1.74 +0.63 +56.76% 9,557 7,033 0.72 0.30 10 56 None
NVDA Options Chain 222.53 Call 235.00 9/23 No 0.17 0.18 0.18 +0.03 +20.00% 9,548 3,237 0.33 0.04 17 64 None
SNAP Options Chain 5.53 Call 6.00 9/25 No 0.06 0.07 0.07 +0.03 +75.00% 9,539 8,861 0.61 0.32 8 31 None
SNAP Options Chain 5.53 Call 6.00 10/16 No 0.25 0.26 0.25 +0.08 +47.06% 9,538 39,451 0.57 0.45 8 31 None
AAPL Options Chain 334.80 Call 350.00 9/25 No 0.43 0.45 0.43 +0.01 +2.39% 9,523 18,393 0.24 0.12 8 61 None
RKLB Options Chain 64.57 Call 75.00 9/25 No 0.63 0.65 0.65 +0.49 +306.25% 9,477 2,230 0.79 0.19 7 45 None
META Options Chain 665.75 Call 770.00 9/25 No 4.60 4.65 4.75 +4.49 +1,726.93% 9,469 330 0.56 0.15 10 67 None
QCOM Options Chain 177.72 Call 200.00 9/25 No 2.32 2.38 2.38 +2.03 +580.00% 9,466 9,170 0.62 0.26 10 63 None
PSKY Options Chain 10.21 Call 11.50 9/25 No 0.30 0.33 0.31 +0.27 +675.00% 9,419 5,036 0.77 0.45 3 17 None
NVDA Options Chain 222.53 Call 240.00 9/25 No 0.18 0.19 0.19 +0.07 +58.34% 9,415 21,337 0.33 0.04 17 64 None
AAPL Options Chain 334.80 Call 337.50 9/25 No 4.30 4.45 4.40 +1.00 +29.42% 9,388 8,222 0.24 0.58 8 61 None
OXY Options Chain 58.84 Call 60.00 9/25 No 0.11 0.12 0.12 -0.43 -78.19% 9,385 1,065 0.36 0.13 10 55 None
OXY Options Chain 58.84 Call 59.00 9/25 No 0.22 0.26 0.23 -0.70 -75.27% 9,367 596 0.35 0.24 10 55 None
META Options Chain 665.75 Call 820.00 10/16 No 7.90 8.05 8.20 +6.92 +540.63% 9,349 2,952 0.44 0.15 10 67 None
INTC Options Chain 109.07 Call 125.00 10/16 No 8.35 8.45 8.40 +5.73 +214.61% 9,349 14,219 0.71 0.53 4 54 None
PLTR Options Chain 177.46 Call 190.00 9/25 No 1.13 1.16 1.14 +0.31 +37.35% 9,293 6,967 0.50 0.22 12 52 None
DKS Options Chain 121.76 Put 105.00 10/23 No 0.50 1.00 0.78 -0.19 -19.59% 9,275 1 0.44 -0.11 13 74 None
IREN Options Chain 46.50 Call 50.00 9/25 No 0.78 0.79 0.78 -0.09 -10.35% 9,192 10,515 0.89 0.30 5 43 None
NIO Options Chain 3.66 Call 4.00 10/16 No 0.06 0.08 0.06 -0.03 -33.34% 9,168 25,034 0.50 0.27 10 29 None
WBD Options Chain 30.10 Put 26.00 11/20 No 0.04 0.05 0.05 -0.59 -92.19% 9,030 25,513 0.29 -0.02 3 20 None
SPCX Options Chain 152.71 Call 162.50 9/25 No 1.12 1.13 1.14 +0.12 +11.77% 9,026 5,193 0.58 0.25 5 35 None
GME Options Chain 22.60 Call 25.00 9/25 No 0.14 0.15 0.14 -0.03 -17.65% 8,992 13,948 0.78 0.16 10 42 None
CRWV Options Chain 81.36 Call 95.00 9/25 No 0.62 0.64 0.63 +0.31 +96.88% 8,939 2,939 0.86 0.18 3 21 None
MSTR Options Chain 153.92 Call 167.50 9/25 No 5.75 5.85 5.65 +3.53 +166.51% 8,937 1,675 0.88 0.49 4 53 None
INTC Options Chain 109.07 Put 120.00 9/23 No 1.57 1.59 1.60 -9.60 -85.72% 8,894 19 0.80 -0.27 4 54 None
COIN Options Chain 194.25 Call 210.00 9/25 No 3.85 4.00 3.95 +1.59 +67.38% 8,864 6,234 0.79 0.37 7 55 None
NVDA Options Chain 222.53 Put 215.00 9/25 No 0.43 0.44 0.44 -0.66 -60.00% 8,846 10,622 0.37 -0.11 17 64 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
GOOG Options Chain 344.41 Call 367.50 9/25 No 0.74 0.78 0.76 +0.30 +65.22% 8,670 541 0.33 0.13 11 65 None
MSTR Options Chain 153.92 Call 220.00 9/25 No 0.11 0.13 0.12 +0.04 +50.00% 8,666 1,206 1.21 0.02 4 53 None
AAPL Options Chain 334.80 Call 335.00 9/23 No 4.90 5.10 4.90 +1.17 +31.37% 8,639 2,474 0.24 0.72 8 61 None
COIN Options Chain 194.25 Call 235.00 9/25 No 0.62 0.65 0.64 +0.19 +42.23% 8,607 356 0.93 0.08 7 55 None
SOFI Options Chain 16.96 Put 17.00 9/25 No 0.36 0.37 0.36 -0.04 -10.00% 8,569 13,856 0.47 -0.46 10 51 None
AAPL Options Chain 334.80 Call 342.50 9/25 No 1.99 2.04 2.00 +0.38 +23.46% 8,566 8,071 0.24 0.35 8 61 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
SOFI Options Chain 16.96 Put 16.50 9/25 No 0.15 0.16 0.16 -0.02 -11.12% 8,490 13,328 0.48 -0.26 10 51 None
ORCL Options Chain 147.55 Call 150.00 9/25 No 2.99 3.05 3.02 +0.30 +11.03% 8,468 6,937 0.53 0.46 12 69 None
META Options Chain 665.75 Call 720.00 9/25 No 21.35 21.55 22.07 +20.45 +1,262.35% 8,391 2,364 0.53 0.52 10 67 None
U Options Chain 41.40 Put 40.00 10/16 No 0.95 1.05 1.00 -0.54 -35.07% 8,336 11,657 0.51 -0.28 7 47 None
COIN Options Chain 194.25 Call 220.00 9/25 No 1.78 1.87 1.87 +0.69 +58.48% 8,265 4,731 0.84 0.20 7 55 None
POET Options Chain 7.78 Call 9.00 9/25 No 0.21 0.23 0.22 +0.17 +340.00% 8,242 2,869 0.94 0.31 8 30 None
INTC Options Chain 109.07 Call 120.00 9/23 No 4.65 4.70 4.69 +4.41 +1,575.00% 8,203 1,662 0.80 0.73 4 54 None
META Options Chain 665.75 Call 740.00 9/25 No 12.10 12.25 12.17 +11.44 +1,567.13% 8,160 2,413 0.54 0.34 10 67 None
PLTR Options Chain 177.46 Call 182.50 9/25 No 3.45 3.55 3.50 +1.14 +48.31% 8,142 7,085 0.50 0.50 12 52 None
M Options Chain 21.94 Call 23.00 9/25 No 0.18 0.21 0.19 +0.06 +46.16% 8,131 528 0.46 0.29 12 51 None
INTC Options Chain 109.07 Call 140.00 9/25 No 0.49 0.50 0.50 +0.45 +900.00% 8,111 2,466 0.92 0.12 4 54 None
NKE Options Chain 35.51 Call 36.00 9/25 No 0.61 0.62 0.62 +0.18 +40.91% 8,056 9,604 0.35 0.53 13 61 None
IREN Options Chain 46.50 Put 42.00 9/25 No 0.21 0.22 0.22 -0.19 -46.35% 7,995 7,345 0.89 -0.09 5 43 None
TSLA Options Chain 364.18 Call 400.00 9/23 No 0.19 0.20 0.20 +0.01 +5.27% 7,952 1,716 0.49 0.04 8 58 None
NVDA Options Chain 222.53 Call 225.00 10/02 No 5.55 5.65 5.70 +1.80 +46.16% 7,949 8,767 0.31 0.53 17 64 None
T Options Chain 25.40 Put 28.00 10/09 No 2.30 2.62 2.44 +0.04 +1.67% 7,946 264 0.78 -0.94 11 58 None
GOOG Options Chain 344.41 Call 360.00 9/25 No 2.08 2.13 2.10 +1.02 +94.45% 7,922 4,265 0.33 0.29 11 65 None
MSTR Options Chain 153.92 Put 150.00 9/25 No 0.85 0.88 0.87 -3.13 -78.25% 7,920 3,261 0.85 -0.11 4 53 None
BMNR Options Chain 23.89 Put 27.00 9/25 No 0.68 0.70 0.70 -0.95 -57.58% 7,917 363 0.88 -0.35 11 32 None
MSTR Options Chain 153.92 Put 160.00 9/25 No 3.10 3.20 3.20 -6.53 -67.12% 7,875 695 0.85 -0.32 4 53 None
NFLX Options Chain 71.79 Call 80.00 9/25 No 0.03 0.04 0.03 -0.02 -40.00% 7,831 5,634 0.40 0.03 9 63 None
SPCX Options Chain 152.71 Put 152.50 9/25 No 2.75 2.78 2.79 -0.96 -25.60% 7,829 3,427 0.57 -0.37 5 35 None
INTC Options Chain 109.07 Call 125.00 9/23 No 2.14 2.17 2.14 +2.09 +4,180.00% 7,822 104 0.81 0.47 4 54 None
TSLA Options Chain 364.18 Call 382.50 9/23 No 1.67 1.70 1.69 +0.68 +67.33% 7,819 922 0.44 0.29 8 58 None
WYNN Options Chain 81.68 Call 92.50 12/18 Yes 2.60 3.25 2.64 -0.80 -23.26% 7,802 821 0.35 0.34 9 50 None
CORZ Options Chain 17.99 Call 25.00 11/20 Yes 0.58 0.62 0.59 +0.12 +25.54% 7,774 5,705 0.76 0.21 5 29 None
BMNR Options Chain 23.89 Call 28.00 9/25 No 0.90 0.94 0.92 +0.48 +109.10% 7,757 4,196 0.90 0.49 11 32 None
WBD Options Chain 30.10 Call 31.00 10/16 No 0.02 0.03 0.03 -0.02 -40.00% 7,730 25,457 0.04 0.36 3 20 None
TSLA Options Chain 364.18 Call 370.00 9/23 No 6.55 6.65 6.60 +2.98 +82.32% 7,727 1,944 0.43 0.67 8 58 None
NVDA Options Chain 222.53 Put 220.00 9/23 No 0.50 0.51 0.50 -1.44 -74.23% 7,672 1,403 0.34 -0.23 17 64 None
MU Options Chain 1,017.75 Call 1,050.00 9/25 No 21.70 22.05 21.95 +7.95 +56.79% 7,670 3,851 0.58 0.42 12 68 None
NVDA Options Chain 222.53 Call 230.00 9/28 No 1.91 1.94 1.92 +0.75 +64.11% 7,663 3,176 0.27 0.30 17 64 None
WOLF Options Chain 25.59 Call 45.00 12/18 Yes 1.57 1.74 1.63 +0.47 +40.52% 7,661 15,774 1.07 0.25 9 36 None
INTC Options Chain 109.07 Call 140.00 10/16 No 3.85 3.95 3.95 +2.98 +307.22% 7,636 12,367 0.74 0.31 4 54 None
TSLA Options Chain 364.18 Call 370.00 9/25 No 8.50 8.60 8.54 +3.49 +69.11% 7,584 11,794 0.43 0.64 8 58 None
TSLA Options Chain 364.18 Call 385.00 9/25 No 2.66 2.69 2.71 +1.17 +75.98% 7,551 10,124 0.44 0.31 8 58 None
OPEN Options Chain 2.56 Call 3.00 9/25 No 0.00 0.01 0.01 -0.01 -50.00% 7,532 6,812 0.75 0.10 6 31 None
CHDN Options Chain 81.91 Put 70.00 11/20 Yes 0.80 2.15 1.10 % 7,520 0 0.46 -0.15 8 52 None
RKLB Options Chain 64.57 Call 70.00 9/25 No 2.07 2.12 2.09 +1.51 +260.35% 7,517 5,698 0.75 0.46 7 45 None
NVDA Options Chain 222.53 Put 225.00 9/25 No 2.58 2.59 2.59 -2.31 -47.15% 7,514 2,984 0.32 -0.48 17 64 None
DKNG Options Chain 21.75 Call 24.00 10/02 No 0.26 0.29 0.27 +0.02 +8.00% 7,457 311 0.54 0.22 6 43 None
NVDA Options Chain 222.53 Call 235.00 10/02 No 1.74 1.77 1.78 +0.65 +57.53% 7,447 13,173 0.30 0.22 17 64 None
ORCL Options Chain 147.55 Call 160.00 9/25 No 0.57 0.61 0.59 +0.02 +3.51% 7,445 9,645 0.57 0.13 12 69 None
AMC Options Chain 2.70 Call 3.00 10/02 No 0.10 0.11 0.11 +0.03 +37.50% 7,397 9,955 0.87 0.37 7 30 None
AAPL Options Chain 334.80 Call 337.50 10/16 No 9.15 9.35 9.37 % 7,326 0 0.22 0.56 8 61 None
BMNR Options Chain 23.89 Put 28.00 9/25 No 1.16 1.20 1.15 -1.31 -53.26% 7,324 109 0.88 -0.51 11 32 None
AMZN Options Chain 253.71 Call 300.00 10/09 No 0.15 0.16 0.15 +0.03 +25.00% 7,312 599 0.33 0.02 9 61 None
PLTR Options Chain 177.46 Call 200.00 9/25 No 0.21 0.22 0.22 0.00 0.00% 7,276 5,264 0.54 0.06 12 52 None
IREN Options Chain 46.50 Put 40.50 9/25 No 0.10 0.11 0.10 -0.12 -54.55% 7,264 4,952 0.93 -0.06 5 43 None
MSFT Options Chain 493.78 Call 500.00 9/23 No 2.07 2.20 2.13 -0.17 -7.40% 7,251 470 0.26 0.27 14 72 None
NVDA Options Chain 222.53 Call 225.00 10/16 No 8.20 8.25 8.25 +1.80 +27.91% 7,214 29,871 0.31 0.53 17 64 None
SPCX Options Chain 152.71 Put 157.50 10/16 No 9.50 9.60 9.50 % 7,183 0 0.50 -0.51 5 35 None
AMZN Options Chain 253.71 Call 260.00 10/02 No 4.55 4.65 4.60 +1.50 +48.39% 7,172 6,097 0.30 0.46 9 61 None
INTC Options Chain 109.07 Put 115.00 9/25 No 1.12 1.13 1.13 -6.77 -85.70% 7,166 274 0.80 -0.17 4 54 None
AMZN Options Chain 253.71 Call 260.00 10/16 No 7.40 7.50 7.35 +1.70 +30.09% 7,165 27,073 0.30 0.49 9 61 None
NVDA Options Chain 222.53 Put 222.50 9/25 No 1.67 1.69 1.64 -1.98 -54.70% 7,141 2,360 0.33 -0.36 17 64 None
AVGO Options Chain 357.61 Call 400.00 10/16 No 2.70 2.73 2.72 +0.15 +5.84% 7,138 13,233 0.38 0.17 10 65 None
INTC Options Chain 109.07 Call 120.00 10/02 No 7.75 7.85 7.80 +6.00 +333.34% 6,989 7,195 0.73 0.64 4 54 None
AMZN Options Chain 253.71 Call 255.00 9/23 No 4.05 4.25 4.10 +1.75 +74.47% 6,942 3,046 0.31 0.68 9 61 None
META Options Chain 665.75 Put 650.00 9/25 No 0.57 0.68 0.66 -7.24 -91.65% 6,935 3,126 0.57 -0.05 10 67 None
NVDA Options Chain 222.53 Call 235.00 10/16 No 3.85 3.95 3.92 +1.02 +35.18% 6,913 46,152 0.30 0.32 17 64 None
FCX Options Chain 70.92 Call 75.00 10/02 No 1.19 1.30 1.25 -0.01 -0.80% 6,901 548 0.48 0.32 10 63 None
ARM Options Chain 275.61 Call 300.00 9/25 No 23.00 23.50 23.00 +20.00 +666.67% 6,854 7,191 0.88 0.76 3 22 None
GOOGL Options Chain 349.54 Call 355.00 9/25 No 5.75 5.95 5.88 +2.68 +83.75% 6,854 6,011 0.33 0.57 11 65 None
DVN Options Chain 48.61 Call 50.00 11/20 Yes 1.76 1.82 1.81 -0.70 -27.89% 6,816 18,914 0.36 0.40 13 64 None
AAPL Options Chain 334.80 Call 345.00 9/25 No 1.25 1.30 1.26 +0.18 +16.67% 6,815 7,739 0.24 0.25 8 61 None
DKNG Options Chain 21.75 Call 23.00 9/25 No 0.23 0.25 0.24 +0.04 +20.00% 6,808 3,681 0.61 0.31 6 43 None
QCOM Options Chain 177.72 Call 190.00 10/02 No 8.30 8.80 8.62 +6.22 +259.17% 6,796 1,125 0.54 0.55 10 63 None
CRWV Options Chain 81.36 Call 100.00 9/25 No 0.24 0.26 0.25 +0.10 +66.67% 6,794 3,640 0.91 0.08 3 21 None
NET Options Chain 323.60 Call 400.00 10/02 No 1.68 1.89 1.78 +1.23 +223.64% 6,791 89 0.63 0.09 1 51 None
IREN Options Chain 46.50 Call 47.50 9/25 No 1.63 1.65 1.65 -0.01 -0.61% 6,769 744 0.88 0.51 5 43 None
META Options Chain 665.75 Call 710.00 9/25 No 27.45 27.65 28.25 +25.75 +1,030.00% 6,748 1,550 0.53 0.62 10 67 None
AMC Options Chain 2.70 Call 4.00 10/02 No 0.02 0.03 0.02 -0.01 -33.34% 6,701 6,744 1.36 0.02 7 30 None
AAL Options Chain 13.00 Call 13.50 10/02 No 0.35 0.39 0.37 +0.15 +68.19% 6,701 2,766 0.45 0.48 6 38 None
BAC Options Chain 58.21 Put 52.50 12/18 Yes 0.82 0.85 0.84 -0.14 -14.29% 6,700 3,761 0.27 -0.19 13 74 None
AMD Options Chain 557.75 Call 600.00 9/25 No 18.60 18.95 18.85 +15.80 +518.04% 6,676 6,260 0.60 0.62 11 60 None
META Options Chain 665.75 Call 775.00 9/25 No 3.85 3.95 4.14 +3.91 +1,700.00% 6,641 841 0.57 0.13 10 67 None
AMZN Options Chain 253.71 Call 262.50 9/25 No 1.73 1.78 1.72 +0.70 +68.63% 6,634 4,085 0.32 0.31 9 61 None
AMZN Options Chain 253.71 Call 265.00 10/16 No 5.25 5.40 5.35 +1.28 +31.45% 6,618 18,902 0.29 0.39 9 61 None
GOOGL Options Chain 349.54 Call 360.00 9/23 No 2.03 2.12 1.98 +0.93 +88.58% 6,618 1,724 0.33 0.37 11 65 None
INTC Options Chain 109.07 Call 115.00 10/02 No 10.80 10.95 10.84 +7.84 +261.34% 6,589 17,787 0.72 0.76 4 54 None
MU Options Chain 1,017.75 Call 1,300.00 10/16 Yes 10.60 10.85 10.70 +3.00 +38.97% 6,579 3,128 0.68 0.12 12 68 None
NVDA Options Chain 222.53 Call 210.00 10/16 No 18.70 18.80 18.78 +3.08 +19.62% 6,575 19,839 0.34 0.81 17 64 None
SMCI Options Chain 39.09 Call 42.00 9/25 No 0.93 0.95 0.94 +0.47 +100.00% 6,572 38,626 0.78 0.42 13 48 None
WYNN Options Chain 81.68 Call 90.00 12/18 Yes 3.85 4.10 3.86 +0.88 +29.53% 6,533 8,692 0.37 0.40 9 50 None
CRWV Options Chain 81.36 Call 88.00 9/25 No 2.22 2.30 2.22 +1.16 +109.44% 6,517 939 0.82 0.46 3 21 None
META Options Chain 665.75 Call 720.00 9/23 No 15.40 15.55 15.60 +15.12 +3,150.00% 6,510 457 0.50 0.51 10 67 None
MSTR Options Chain 153.92 Call 200.00 10/16 No 4.35 4.50 4.35 +1.97 +82.78% 6,501 8,898 0.83 0.24 4 53 None
NVDA Options Chain 222.53 Call 220.00 9/23 No 6.45 6.55 6.50 +2.45 +60.50% 6,497 5,419 0.34 0.77 17 64 None
AAPL Options Chain 334.80 Put 337.50 9/23 No 1.82 1.85 1.82 -2.28 -55.61% 6,485 161 0.25 -0.41 8 61 None
META Options Chain 665.75 Call 702.50 9/25 No 32.60 32.95 33.40 +29.91 +857.02% 6,485 4,416 0.53 0.69 10 67 None
CRCL Options Chain 91.78 Call 100.00 9/25 No 1.38 1.41 1.41 +0.11 +8.47% 6,470 6,134 0.89 0.28 3 21 None
RUN Options Chain 8.72 Call 10.00 10/16 No 0.28 0.30 0.29 +0.07 +31.82% 6,464 51,326 0.74 0.29 14 54 None
META Options Chain 665.75 Put 700.00 9/23 No 2.18 2.23 2.17 -30.93 -93.45% 6,432 66 0.50 -0.22 10 67 None
META Options Chain 665.75 Call 750.00 9/30 No 12.80 13.60 13.65 +12.44 +1,028.10% 6,416 50 0.46 0.32 10 67 None
SPCX Options Chain 152.71 Put 145.00 9/25 No 0.71 0.72 0.72 -0.46 -38.99% 6,402 7,720 0.58 -0.13 5 35 None
POET Options Chain 7.78 Call 8.00 9/25 No 0.69 0.76 0.69 +0.45 +187.50% 6,398 3,629 0.92 0.75 8 30 None
GOOG Options Chain 344.41 Call 355.00 9/25 No 3.75 3.85 3.81 +1.94 +103.75% 6,376 2,577 0.33 0.44 11 65 None
DVN Options Chain 48.61 Put 47.50 11/20 Yes 2.79 2.86 2.80 +0.64 +29.63% 6,363 3,361 0.37 -0.46 13 64 None
AMZN Options Chain 253.71 Call 262.50 9/23 No 0.91 0.94 0.93 +0.43 +86.00% 6,352 1,161 0.33 0.23 9 61 None
META Options Chain 665.75 Call 770.00 10/16 No 18.35 18.55 18.60 +14.95 +409.59% 6,338 3,588 0.43 0.31 10 67 None
TSLA Options Chain 364.18 Put 370.00 9/25 No 5.05 5.15 5.10 -5.35 -51.20% 6,335 1,591 0.43 -0.36 8 58 None
META Options Chain 665.75 Call 650.00 10/16 No 86.20 87.80 87.32 +49.57 +131.32% 6,318 11,923 0.42 0.84 10 67 None
PSKY Options Chain 10.21 Put 9.00 10/16 No 0.04 0.06 0.07 -0.04 -36.37% 6,317 11,191 0.67 -0.07 3 17 None
AAPL Options Chain 334.80 Call 352.50 9/25 No 0.24 0.26 0.26 -0.06 -18.75% 6,298 2,824 0.25 0.07 8 61 None
NFLX Options Chain 71.79 Call 78.00 9/25 No 0.09 0.10 0.09 +0.02 +28.58% 6,296 4,163 0.35 0.08 9 63 None
AMPH Options Chain 23.35 Call 30.00 10/16 No 0.20 0.25 0.22 +0.02 +10.00% 6,292 2 0.56 0.20 9 37 None
TSLA Options Chain 364.18 Call 395.00 9/25 No 1.06 1.08 1.10 +0.42 +61.77% 6,223 3,266 0.45 0.16 8 58 None
NVDA Options Chain 222.53 Call 240.00 10/16 No 2.53 2.56 2.58 +0.70 +37.24% 6,220 62,705 0.30 0.24 17 64 None
MSTR Options Chain 153.92 Call 185.00 9/25 No 1.48 1.53 1.48 +0.86 +138.71% 6,197 1,481 0.98 0.17 4 53 None
MSFT Options Chain 493.78 Call 500.00 9/25 No 3.70 3.85 3.74 +0.19 +5.36% 6,179 3,442 0.26 0.35 14 72 None
AAPL Options Chain 334.80 Put 335.00 9/23 No 1.04 1.07 1.04 -1.78 -63.13% 6,146 1,011 0.25 -0.28 8 61 None
INTC Options Chain 109.07 Put 100.00 10/16 No 1.21 1.24 1.23 -2.27 -64.86% 6,139 16,218 0.71 -0.10 4 54 None
UAL Options Chain 109.08 Call 120.00 10/16 No 3.50 3.70 3.55 +1.09 +44.31% 6,112 40,272 0.51 0.34 9 58 None
SKHY Options Chain 187.50 Put 190.00 9/25 No 5.55 5.90 5.70 -1.15 -16.79% 6,111 541 0.63 -0.58 3 22 None
FSLY Options Chain 23.86 Call 22.50 10/16 No 5.60 5.90 5.74 +2.84 +97.94% 6,106 10,842 0.94 0.81 5 42 None
TSLA Options Chain 364.18 Call 365.00 9/25 No 11.65 11.80 11.82 +4.62 +64.17% 6,093 3,691 0.43 0.74 8 58 None
INTC Options Chain 109.07 Put 110.00 9/25 No 0.43 0.44 0.43 -3.87 -90.00% 6,091 2,102 0.82 -0.08 4 54 None
INTC Options Chain 109.07 Put 99.00 10/02 No 0.28 0.31 0.30 -1.26 -80.77% 6,068 4,354 0.78 -0.05 4 54 None
TSLA Options Chain 364.18 Call 400.00 10/16 No 6.80 6.90 6.93 +1.78 +34.57% 6,061 18,298 0.42 0.31 8 58 None
MSTR Options Chain 153.92 Call 150.00 10/16 No 22.20 22.65 22.20 +8.27 +59.37% 6,059 9,679 0.74 0.75 4 53 None
AMD Options Chain 557.75 Put 600.00 9/25 No 11.85 12.05 11.85 -42.71 -78.29% 6,043 20 0.59 -0.38 11 60 None
TSLA Options Chain 364.18 Call 390.00 9/23 No 0.64 0.65 0.65 +0.18 +38.30% 6,035 725 0.46 0.14 8 58 None
S Options Chain 22.69 Call 28.00 11/20 No 0.85 0.90 0.85 +0.25 +41.67% 6,031 28 0.58 0.28 7 43 None
SPCX Options Chain 152.71 Call 167.50 9/25 No 0.51 0.52 0.51 +0.03 +6.25% 6,022 3,245 0.61 0.13 5 35 None
HPQ Options Chain 34.11 Put 35.00 9/25 No 1.84 2.32 2.10 +0.59 +39.08% 6,013 374 0.77 -0.81 10 46 None
AMZN Options Chain 253.71 Call 267.50 9/25 No 0.71 0.73 0.71 +0.27 +61.37% 5,979 2,059 0.33 0.15 9 61 None
MSTR Options Chain 153.92 Call 177.50 9/25 No 2.66 2.73 2.64 +1.61 +156.32% 5,977 351 0.93 0.28 4 53 None
MU Options Chain 1,017.75 Call 1,050.00 9/23 No 13.80 14.10 13.97 +5.67 +68.32% 5,968 335 0.58 0.38 12 68 None
HTZ Options Chain 1.82 Call 2.00 9/25 No 0.02 0.03 0.02 -0.02 -50.00% 5,941 7,543 1.11 0.27 9 22 None
JBLU Options Chain 4.37 Put 4.00 10/02 No 0.03 0.06 0.04 -0.04 -50.00% 5,938 2,275 0.70 -0.14 9 24 None
TSLA Options Chain 364.18 Call 372.50 9/23 No 5.15 5.25 5.20 +2.40 +85.72% 5,925 752 0.43 0.60 8 58 None
AMZN Options Chain 253.71 Call 255.00 9/25 No 5.10 5.30 5.10 +1.88 +58.39% 5,922 10,573 0.32 0.63 9 61 None
BAC Options Chain 58.21 Call 58.00 9/25 No 0.66 0.67 0.67 +0.09 +15.52% 5,920 3,131 0.24 0.53 13 74 None
DIS Options Chain 102.77 Put 103.00 9/25 No 0.62 0.66 0.64 -0.74 -53.63% 5,911 753 0.27 -0.32 10 62 None
INTC Options Chain 109.07 Call 140.00 9/23 No 0.14 0.15 0.14 +0.13 +1,300.00% 5,903 125 0.99 0.06 4 54 None
NVDA Options Chain 222.53 Put 210.00 10/02 No 0.79 0.81 0.79 -0.55 -41.05% 5,879 10,154 0.36 -0.11 17 64 None
NVTS Options Chain 11.43 Call 13.00 9/25 No 0.15 0.16 0.15 +0.09 +150.00% 5,870 744 0.89 0.25 7 36 None
CGC Options Chain 0.93 Put 1.00 10/16 No 0.10 0.12 0.11 0.00 0.00% 5,863 8,880 0.59 -0.70 13 31 None
NVDA Options Chain 222.53 Call 220.00 10/16 No 11.25 11.30 11.30 +2.27 +25.14% 5,860 110,315 0.32 0.65 17 64 None
AMD Options Chain 557.75 Call 610.00 9/23 No 9.20 9.40 9.40 +8.60 +1,075.00% 5,852 48 0.60 0.51 11 60 None
GOOGL Options Chain 349.54 Call 355.00 10/09 No 10.50 11.05 10.70 +3.00 +38.97% 5,843 2,354 0.30 0.56 11 65 None
HPQ Options Chain 34.11 Put 34.00 10/16 No 2.09 2.18 2.17 +0.35 +19.24% 5,837 15,319 0.49 -0.54 10 46 None
BA Options Chain 198.20 Call 205.00 9/25 No 1.28 1.31 1.31 +0.28 +27.19% 5,825 2,601 0.33 0.30 8 53 None
NVDA Options Chain 222.53 Call 237.50 9/23 No 0.08 0.09 0.09 +0.01 +12.50% 5,806 413 0.35 0.02 17 64 None
SMR Options Chain 8.32 Call 9.00 9/25 No 0.26 0.28 0.27 +0.15 +125.00% 5,794 3,276 0.89 0.46 3 16 None
MSTR Options Chain 153.92 Put 165.00 9/25 No 5.30 5.40 5.34 -8.17 -60.48% 5,794 186 0.86 -0.44 4 53 None
INTC Options Chain 109.07 Call 110.00 9/25 No 13.50 13.65 13.50 +10.40 +335.49% 5,785 10,247 0.81 0.92 4 54 None
MSTR Options Chain 153.92 Call 165.00 9/25 No 6.85 7.00 6.95 +4.40 +172.55% 5,780 10,626 0.87 0.56 4 53 None
SNDK Options Chain 1,791.82 Call 2,000.00 9/25 No 5.20 5.40 5.30 -6.40 -54.71% 5,777 1,216 0.83 0.08 3 22 None
INTC Options Chain 109.07 Put 120.00 9/25 No 2.63 2.65 2.64 -10.64 -80.12% 5,767 69 0.80 -0.32 4 54 None
BULL Options Chain 8.25 Call 8.50 9/25 No 0.16 0.18 0.18 0.00 0.00% 5,756 5,866 0.70 0.41 3 16 None
SPCX Options Chain 152.71 Call 200.00 12/18 Yes 4.30 4.40 4.39 +0.40 +10.03% 5,752 24,146 0.54 0.21 5 35 None
INTC Options Chain 109.07 Put 118.00 9/25 No 1.91 1.92 1.94 -9.56 -83.13% 5,721 14 0.79 -0.25 4 54 None
AAPL Options Chain 334.80 Call 360.00 10/02 No 0.36 0.39 0.39 +0.03 +8.34% 5,721 3,601 0.22 0.06 8 61 None
MSTR Options Chain 153.92 Call 172.50 9/25 No 3.90 4.00 3.85 +2.41 +167.37% 5,713 375 0.91 0.38 4 53 None
TSLA Options Chain 364.18 Put 372.50 9/23 No 4.35 4.45 4.45 -8.25 -64.97% 5,710 174 0.43 -0.40 8 58 None
NBIS Options Chain 216.65 Call 230.00 9/25 No 10.10 11.05 10.61 +4.19 +65.27% 5,707 4,804 0.89 0.59 3 22 None
BABA Options Chain 113.24 Call 130.00 9/25 No 0.33 0.34 0.33 +0.14 +73.69% 5,707 4,413 0.75 0.09 11 27 None
NFLX Options Chain 71.79 Put 70.00 9/25 No 0.12 0.13 0.12 -0.37 -75.51% 5,700 4,579 0.37 -0.10 9 63 None
AAPL Options Chain 334.80 Call 350.00 9/23 No 0.11 0.13 0.13 -0.05 -27.78% 5,687 1,566 0.25 0.04 8 61 None
NVDA Options Chain 222.53 Call 220.00 10/02 No 8.75 8.85 8.95 +2.45 +37.70% 5,685 8,493 0.32 0.68 17 64 None
MSTR Options Chain 153.92 Put 115.00 10/16 No 0.62 0.68 0.66 -0.29 -30.53% 5,681 3,206 0.87 -0.05 4 53 None
PLTR Options Chain 177.46 Call 177.50 9/25 No 6.20 6.40 6.35 +1.92 +43.35% 5,679 4,922 0.51 0.70 12 52 None
META Options Chain 665.75 Call 700.00 10/16 No 49.70 50.00 50.50 +35.15 +228.99% 5,660 27,275 0.42 0.63 10 67 None
BULL Options Chain 8.25 Call 9.00 9/25 No 0.06 0.07 0.07 0.00 0.00% 5,656 4,812 0.76 0.19 3 16 None
QCOM Options Chain 177.72 Call 190.00 9/25 No 6.05 6.30 6.20 +5.13 +479.44% 5,623 2,523 0.59 0.55 10 63 None
NFLX Options Chain 71.79 Call 72.00 9/25 No 2.15 2.18 2.16 +1.07 +98.17% 5,613 6,009 0.33 0.76 9 63 None
NU Options Chain 13.69 Call 17.00 11/20 No 0.25 0.29 0.27 +0.03 +12.50% 5,599 30,168 0.48 0.19 11 49 None
CRML Options Chain 6.73 Call 9.00 9/25 No 0.55 0.70 0.65 +0.55 +550.00% 5,596 896 1.46 0.60 3 16 None
MARA Options Chain 13.24 Call 13.50 9/25 No 0.52 0.53 0.52 +0.03 +6.13% 5,594 43,741 0.95 0.50 3 40 None
AAPL Options Chain 334.80 Put 300.00 10/16 No 0.55 0.57 0.56 -0.15 -21.13% 5,592 25,903 0.30 -0.03 8 61 None
SPCX Options Chain 152.71 Put 140.00 9/25 No 0.25 0.26 0.25 -0.23 -47.92% 5,586 15,131 0.60 -0.06 5 35 None
SOFI Options Chain 16.96 Put 16.00 9/25 No 0.05 0.06 0.05 -0.03 -37.50% 5,586 11,124 0.52 -0.14 10 51 None
WBD Options Chain 30.10 Call 29.00 9/25 No 1.56 2.01 1.80 +1.58 +718.19% 5,581 8,524 0.93 1.00 3 20 None
SMCI Options Chain 39.09 Call 45.00 9/25 No 0.26 0.28 0.26 +0.12 +85.72% 5,571 5,610 0.82 0.17 13 48 None
META Options Chain 665.75 Call 765.00 9/25 No 5.40 5.55 5.61 +5.33 +1,903.58% 5,563 163 0.56 0.17 10 67 None
CYPH Options Chain 3.60 Call 5.00 10/16 No 0.20 0.25 0.22 -0.06 -21.43% 5,560 17,534 1.63 0.27 3 15 None
GOOGL Options Chain 349.54 Call 360.00 9/25 No 3.45 3.60 3.47 +1.53 +78.87% 5,557 5,272 0.33 0.41 11 65 None
RGEN Options Chain 176.89 Call 200.00 10/16 No 4.30 4.50 4.40 +2.90 +193.34% 5,556 10 0.38 0.14 11 56 None
PSKY Options Chain 10.21 Call 12.00 12/18 No 1.08 1.11 1.09 +0.45 +70.32% 5,538 95,080 0.62 0.48 3 17 None
TSLA Options Chain 364.18 Call 370.00 10/02 No 13.00 13.15 13.10 +3.80 +40.86% 5,538 5,265 0.43 0.60 8 58 None
AMZN Options Chain 253.71 Call 257.50 9/25 No 3.70 3.85 3.83 +1.58 +70.23% 5,532 4,500 0.32 0.52 9 61 None
AMZN Options Chain 253.71 Call 275.00 9/25 No 0.17 0.18 0.17 +0.04 +30.77% 5,521 5,288 0.36 0.05 9 61 None
AAPL Options Chain 334.80 Call 335.00 9/25 No 5.90 6.20 5.90 +1.09 +22.67% 5,516 11,405 0.24 0.68 8 61 None
SPCX Options Chain 152.71 Call 170.00 10/16 No 3.00 3.10 3.08 +0.35 +12.83% 5,501 13,837 0.51 0.28 5 35 None
SOUN Options Chain 5.93 Call 6.50 9/25 No 0.03 0.04 0.03 0.00 0.00% 5,491 4,627 0.65 0.16 3 16 None
F Options Chain 13.21 Call 13.50 9/25 No 0.08 0.09 0.08 -0.03 -27.28% 5,486 7,890 0.35 0.30 9 49 None
NVDA Options Chain 222.53 Put 200.00 9/25 No 0.08 0.09 0.08 -0.04 -33.34% 5,466 16,275 0.54 0.00 17 64 None
META Options Chain 665.75 Call 730.00 9/23 No 10.20 10.35 10.41 +10.13 +3,617.86% 5,428 817 0.50 0.38 10 67 None
MARA Options Chain 13.24 Call 14.50 9/25 No 0.19 0.20 0.20 -0.01 -4.77% 5,422 14,431 0.99 0.25 3 40 None
INTC Options Chain 109.07 Put 110.00 10/16 No 3.25 3.35 3.30 -4.71 -58.81% 5,417 11,425 0.70 -0.22 4 54 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
OPEN Options Chain 2.56 Put 2.50 10/02 No 0.03 0.04 0.03 -0.06 -66.67% 5,369 5,679 0.65 -0.24 6 31 None
TSLA Options Chain 364.18 Put 375.00 9/25 No 7.50 7.60 7.60 -6.05 -44.33% 5,355 636 0.43 -0.48 8 58 None
MSTR Options Chain 153.92 Call 190.00 9/25 No 1.00 1.05 1.01 +0.57 +129.55% 5,350 890 1.02 0.12 4 53 None
AVGO Options Chain 357.61 Call 370.00 9/25 No 1.82 1.86 1.86 -0.19 -9.27% 5,342 2,845 0.37 0.27 10 65 None
SPCX Options Chain 152.71 Call 152.50 9/25 No 4.65 4.75 4.70 +0.60 +14.64% 5,336 4,988 0.56 0.63 5 35 None
PLTR Options Chain 177.46 Put 170.00 9/25 No 0.57 0.58 0.58 -0.99 -63.06% 5,335 6,148 0.53 -0.11 12 52 None
AMD Options Chain 557.75 Call 650.00 9/25 No 3.15 3.25 3.21 +2.95 +1,134.62% 5,332 2,152 0.62 0.18 11 60 None
AAL Options Chain 13.00 Call 13.00 9/25 No 0.49 0.54 0.51 +0.24 +88.89% 5,330 2,818 0.52 0.74 6 38 None
SMR Options Chain 8.32 Call 10.00 9/25 No 0.05 0.06 0.05 +0.02 +66.67% 5,309 4,807 0.94 0.13 3 16 None
SMR Options Chain 8.32 Call 11.00 10/16 No 0.18 0.19 0.18 +0.05 +38.47% 5,298 1,996 0.84 0.19 3 16 None
META Options Chain 665.75 Put 700.00 9/25 No 6.20 6.35 6.28 -31.72 -83.48% 5,298 174 0.53 -0.29 10 67 None
WBD Options Chain 30.10 Call 31.00 11/20 No 0.03 0.04 0.03 -0.06 -66.67% 5,287 1,993 0.02 0.46 3 20 None
PFE Options Chain 27.64 Call 29.00 12/18 Yes 0.69 0.70 0.70 +0.02 +2.95% 5,257 20,677 0.24 0.34 8 58 None
AAPL Options Chain 334.80 Call 347.50 9/25 No 0.76 0.78 0.77 +0.07 +10.00% 5,254 2,704 0.24 0.17 8 61 None
MU Options Chain 1,017.75 Call 1,100.00 9/23 No 2.76 2.80 2.75 +0.87 +46.28% 5,242 431 0.61 0.11 12 68 None
IBKR Options Chain 90.79 Call 101.00 10/09 No 0.65 1.05 0.75 +0.50 +200.00% 5,241 6 0.40 0.20 15 59 None
TSLA Options Chain 364.18 Put 360.00 9/23 No 0.82 0.83 0.83 -3.07 -78.72% 5,234 953 0.45 -0.11 8 58 None
TSLA Options Chain 364.18 Call 410.00 9/23 No 0.06 0.07 0.08 -0.01 -11.12% 5,226 1,200 0.53 0.01 8 58 None
PLTR Options Chain 177.46 Call 192.50 9/25 No 0.75 0.77 0.75 +0.17 +29.31% 5,222 2,149 0.51 0.16 12 52 None
CE Options Chain 45.41 Call 50.00 11/20 Yes 2.25 2.75 2.49 +0.24 +10.67% 5,220 1 0.52 0.39 9 50 None
AAPL Options Chain 334.80 Put 335.00 9/25 No 1.91 1.94 1.92 -1.73 -47.40% 5,216 3,520 0.25 -0.32 8 61 None
NVDA Options Chain 222.53 Put 215.00 10/16 No 3.10 3.20 3.15 -1.20 -27.59% 5,194 15,402 0.33 -0.26 17 64 None
MARA Options Chain 13.24 Put 13.00 9/25 No 0.31 0.32 0.32 -0.16 -33.34% 5,180 4,620 0.91 -0.35 3 40 None
SW Options Chain 44.33 Call 50.00 10/16 No 0.40 0.55 0.50 +0.16 +47.06% 5,174 1,569 0.36 0.21 3 20 None
BAC Options Chain 58.21 Call 59.00 9/25 No 0.23 0.25 0.24 +0.02 +9.10% 5,173 11,641 0.23 0.25 13 74 None
NFLX Options Chain 71.79 Call 76.00 9/25 No 0.32 0.33 0.31 +0.16 +106.67% 5,166 4,440 0.34 0.21 9 63 None
RIOT Options Chain 23.75 Put 23.50 9/25 No 0.45 0.48 0.47 -0.45 -48.92% 5,161 9,017 0.89 -0.30 5 44 None
Z Options Chain 29.81 Put 25.00 10/16 No 0.10 0.15 0.12 -0.03 -20.00% 5,150 199 0.54 -0.06 12 38 None
INTC Options Chain 109.07 Call 135.00 10/16 No 5.00 5.10 5.05 +3.67 +265.95% 5,144 11,310 0.73 0.38 4 54 None
NKE Options Chain 35.51 Call 37.00 9/25 No 0.24 0.25 0.25 +0.09 +56.25% 5,120 5,718 0.36 0.26 13 61 None
CORZ Options Chain 17.99 Put 16.00 10/09 No 0.23 0.26 0.24 -0.32 -57.15% 5,112 27 0.71 -0.18 5 29 None
TSCO Options Chain 32.21 Call 35.00 12/18 Yes 1.60 1.70 1.65 +0.08 +5.10% 5,111 6,033 0.40 0.39 5 50 None
BE Options Chain 267.05 Call 300.00 9/25 No 2.42 2.48 2.45 +0.55 +28.95% 5,105 2,834 0.91 0.20 5 15 None
TSLA Options Chain 364.18 Put 377.50 9/23 No 7.20 7.30 7.25 -7.07 -49.38% 5,095 82 0.44 -0.56 8 58 None
RIOT Options Chain 23.75 Put 22.50 9/25 No 0.20 0.22 0.19 -0.30 -61.23% 5,080 9,681 0.88 -0.16 5 44 None
HIMS Options Chain 28.04 Call 30.00 9/25 No 0.49 0.52 0.49 +0.15 +44.12% 5,066 4,593 0.74 0.27 6 39 None
CRWV Options Chain 81.36 Call 86.00 9/25 No 3.10 3.20 3.16 +1.65 +109.28% 5,059 887 0.80 0.57 3 21 None
MRNA Options Chain 154.04 Call 170.00 9/25 No 3.95 4.50 3.90 +2.72 +230.51% 5,057 1,148 0.86 0.49 9 45 None
CRML Options Chain 6.73 Call 7.50 10/16 No 1.80 2.00 1.93 +1.48 +328.89% 5,051 2,934 1.08 0.79 3 16 None
UNP Options Chain 280.50 Call 285.00 10/16 No 1.65 2.00 1.80 -2.70 -60.00% 5,048 380 0.21 0.24 9 66 None
NVDA Options Chain 222.53 Call 225.00 9/28 No 4.10 4.15 4.12 +1.49 +56.66% 5,048 6,526 0.28 0.52 17 64 None
IREN Options Chain 46.50 Put 45.00 11/20 Yes 5.30 5.45 5.35 -0.55 -9.33% 5,044 3,295 0.89 -0.37 5 43 None
NUAI Options Chain 5.86 Put 5.50 9/25 No 0.00 0.05 0.05 -0.11 -68.75% 5,042 5,648 2.13 -0.02 3 16 None
UNP Options Chain 280.50 Call 295.00 10/16 No 0.55 0.80 0.65 -1.20 -64.87% 5,034 217 0.21 0.10 9 66 None
MSFT Options Chain 493.78 Call 500.00 10/16 No 11.10 11.40 11.25 +0.45 +4.17% 5,029 25,723 0.24 0.46 14 72 None
XP Options Chain 20.01 Call 24.00 11/20 No 0.85 0.95 0.90 +0.09 +11.12% 5,024 160,294 0.57 0.31 15 49 None
TSLA Options Chain 364.18 Put 355.00 9/25 No 1.15 1.17 1.15 -2.37 -67.33% 5,019 3,839 0.44 -0.12 8 58 None
WMT Options Chain 106.73 Call 107.00 9/25 No 1.52 1.55 1.52 +0.34 +28.82% 5,012 3,518 0.25 0.57 9 59 None
TSLA Options Chain 364.18 Put 365.00 9/23 No 1.69 1.72 1.72 -4.38 -71.81% 5,008 1,304 0.43 -0.20 8 58 None
NVDA Options Chain 222.53 Put 135.00 9/23 No 0.00 0.01 0.01 % 5,000 0 2.20 0.00 17 64 None
MU Options Chain 1,017.75 Put 1,035.00 9/23 No 15.20 15.55 15.45 -16.80 -52.10% 4,997 48 0.57 -0.49 12 68 None
PYPL Options Chain 52.52 Put 50.00 10/02 No 0.19 0.20 0.20 -0.14 -41.18% 4,995 1,373 0.30 -0.16 14 59 None
VKTX Options Chain 28.99 Call 33.00 9/25 No 0.85 1.00 0.93 +0.09 +10.72% 4,984 269 1.79 0.26 8 44 None
MSTR Options Chain 153.92 Put 83.00 9/25 No 0.00 0.01 0.01 -0.02 -66.67% 4,982 2,128 2.18 0.00 4 53 None
DKNG Options Chain 21.75 Put 17.50 10/16 No 0.03 0.09 0.08 -0.02 -20.00% 4,976 228 0.51 -0.06 6 43 None
INTC Options Chain 109.07 Call 122.00 9/25 No 4.65 4.75 4.70 +4.21 +859.19% 4,975 546 0.80 0.60 4 54 None
META Options Chain 665.75 Call 715.00 9/23 No 18.55 18.75 18.60 +17.82 +2,284.62% 4,974 227 0.50 0.58 10 67 None
VRT Options Chain 249.39 Call 280.00 11/20 Yes 16.15 16.80 16.54 +1.64 +11.01% 4,965 2,094 0.63 0.40 11 57 None
PLTR Options Chain 177.46 Put 175.00 9/25 No 1.39 1.42 1.40 -1.75 -55.56% 4,965 3,426 0.51 -0.22 12 52 None
VRT Options Chain 249.39 Call 330.00 11/20 Yes 5.80 6.35 6.11 +0.75 +14.00% 4,963 638 0.62 0.18 11 57 None
INTC Options Chain 109.07 Call 210.00 10/16 No 0.11 0.13 0.13 +0.10 +333.34% 4,960 9,486 0.88 0.02 4 54 None
AVGO Options Chain 357.61 Call 365.00 9/25 No 3.05 3.15 3.10 -0.10 -3.13% 4,960 5,552 0.36 0.40 10 65 None
RIVN Options Chain 15.40 Call 16.50 9/25 No 0.09 0.10 0.10 +0.02 +25.00% 4,957 5,703 0.59 0.18 7 37 None
NVDA Options Chain 222.53 Call 270.00 10/16 No 0.18 0.19 0.19 +0.01 +5.56% 4,949 21,079 0.34 0.03 17 64 None
GME Options Chain 22.60 Call 35.00 9/25 No 0.01 0.02 0.02 -0.01 -33.34% 4,917 15,258 1.68 0.00 10 42 None
META Options Chain 665.75 Call 700.00 9/23 No 30.10 30.25 30.55 +28.82 +1,665.90% 4,913 993 0.50 0.78 10 67 None
USAR Options Chain 15.37 Call 21.00 10/16 No 0.30 0.32 0.31 +0.18 +138.47% 4,913 4,628 0.81 0.17 3 18 None
PLTR Options Chain 177.46 Call 187.50 9/25 No 1.70 1.71 1.69 +0.51 +43.22% 4,902 4,391 0.50 0.30 12 52 None
AXTI Options Chain 70.13 Call 68.00 10/30 Yes 17.30 18.80 18.43 +7.85 +74.20% 4,900 2 1.20 0.72 8 49 None
BABA Options Chain 113.24 Call 120.00 9/25 No 1.61 1.66 1.61 +0.61 +61.00% 4,899 6,842 0.66 0.33 11 27 None
AAPL Options Chain 334.80 Call 340.00 10/02 No 5.00 5.15 5.10 +0.95 +22.90% 4,897 5,857 0.22 0.49 8 61 None
TSLA Options Chain 364.18 Put 367.50 9/23 No 2.40 2.42 2.42 -5.18 -68.16% 4,889 520 0.43 -0.26 8 58 None
INTC Options Chain 109.07 Call 130.00 9/23 No 0.86 0.89 0.87 +0.83 +2,075.00% 4,889 259 0.86 0.26 4 54 None
CRWV Options Chain 81.36 Call 100.00 10/02 No 1.03 1.07 1.03 +0.44 +74.58% 4,883 3,433 0.81 0.18 3 21 None
META Options Chain 665.75 Call 750.00 9/23 No 4.00 4.10 4.00 +3.91 +4,344.45% 4,881 152 0.52 0.17 10 67 None
WULF Options Chain 17.01 Put 15.00 9/25 No 0.04 0.05 0.04 -0.07 -63.64% 4,850 5,783 0.93 -0.06 2 38 None
INTC Options Chain 109.07 Put 93.00 9/25 No 0.03 0.04 0.03 -0.13 -81.25% 4,807 2,402 1.14 0.00 4 54 None
INTC Options Chain 109.07 Call 122.00 9/23 No 3.45 3.55 3.48 +3.28 +1,640.00% 4,801 212 0.80 0.63 4 54 None
AAL Options Chain 13.00 Call 14.00 9/25 No 0.06 0.08 0.08 +0.04 +100.00% 4,800 20,889 0.47 0.18 6 38 None
SOFI Options Chain 16.96 Call 18.00 10/02 No 0.19 0.20 0.19 -0.01 -5.00% 4,796 4,886 0.45 0.27 10 51 None
POET Options Chain 7.78 Call 10.00 10/16 No 0.35 0.39 0.38 +0.21 +123.53% 4,795 10,960 0.90 0.25 8 30 None
NFLX Options Chain 71.79 Call 80.00 10/16 No 0.64 0.65 0.64 +0.16 +33.34% 4,789 24,261 0.33 0.19 9 63 None
AMZN Options Chain 253.71 Call 250.00 10/16 No 12.95 13.20 12.97 +2.38 +22.48% 4,759 13,207 0.30 0.69 9 61 None
TSLA Options Chain 364.18 Put 385.00 9/25 No 14.20 14.30 14.20 -8.33 -36.98% 4,758 123 0.44 -0.69 8 58 None
WULF Options Chain 17.01 Put 14.00 9/25 No 0.00 0.01 0.03 -0.01 -25.00% 4,751 5,424 0.97 -0.01 2 38 None
SNDK Options Chain 1,791.82 Call 1,800.00 9/25 No 36.50 37.20 35.91 -24.87 -40.92% 4,737 1,767 0.75 0.42 3 22 None
SPCX Options Chain 152.71 Call 160.00 10/16 No 5.80 5.90 5.81 +0.41 +7.60% 4,735 34,056 0.50 0.44 5 35 None
CLSK Options Chain 14.34 Call 16.00 12/18 No 2.06 2.13 2.07 +0.27 +15.00% 4,734 10,510 0.84 0.52 8 40 None
AVGO Options Chain 357.61 Call 360.00 9/25 No 4.95 5.10 5.00 0.00 0.00% 4,729 4,405 0.36 0.54 10 65 None
MU Options Chain 1,017.75 Call 1,060.00 9/25 No 17.80 18.10 17.60 +6.49 +58.42% 4,725 905 0.58 0.37 12 68 None
NVDA Options Chain 222.53 Call 250.00 9/25 No 0.03 0.04 0.03 0.00 0.00% 4,723 15,066 0.41 0.00 17 64 None
INTC Options Chain 109.07 Call 123.00 9/23 No 2.97 3.05 2.98 +2.92 +4,866.67% 4,722 63 0.81 0.58 4 54 None
SPCX Options Chain 152.71 Put 157.50 9/25 No 5.45 5.50 5.46 -1.29 -19.12% 4,704 439 0.57 -0.58 5 35 None
GOOGL Options Chain 349.54 Call 355.00 9/23 No 4.10 4.40 4.34 +2.24 +106.67% 4,704 744 0.33 0.59 11 65 None
MARA Options Chain 13.24 Put 12.50 10/02 No 0.36 0.37 0.37 -0.11 -22.92% 4,700 717 0.83 -0.28 3 40 None
BAC Options Chain 58.21 Put 55.00 10/02 No 0.13 0.14 0.15 -0.05 -25.00% 4,699 744 0.26 -0.10 13 74 None
NKE Options Chain 35.51 Call 40.00 10/16 Yes 0.60 0.63 0.61 +0.06 +10.91% 4,693 28,307 0.48 0.24 13 61 None
NVDA Options Chain 222.53 Call 215.00 10/16 No 14.75 14.85 14.95 +2.80 +23.05% 4,693 28,357 0.33 0.74 17 64 None
TSLA Options Chain 364.18 Call 377.50 9/25 No 4.90 5.00 4.96 +2.08 +72.23% 4,692 1,693 0.43 0.46 8 58 None
SPCX Options Chain 152.71 Call 180.00 10/16 No 1.52 1.54 1.53 +0.08 +5.52% 4,692 24,367 0.52 0.16 5 35 None
TE Options Chain 4.24 Put 4.50 9/25 No 0.20 0.25 0.22 -0.22 -50.00% 4,674 1,241 1.06 -0.47 3 15 None
TSLA Options Chain 364.18 Put 365.00 9/25 No 3.25 3.30 3.30 -4.25 -56.30% 4,655 1,883 0.43 -0.26 8 58 None
AMD Options Chain 557.75 Call 600.00 10/16 No 38.30 38.60 38.65 +22.26 +135.82% 4,652 7,575 0.55 0.58 11 60 None
INTC Options Chain 109.07 Put 121.00 9/25 No 3.05 3.10 3.20 -11.45 -78.16% 4,644 20 0.80 -0.36 4 54 None
AMZN Options Chain 253.71 Call 275.00 10/16 No 2.55 2.65 2.55 +0.71 +38.59% 4,641 33,072 0.30 0.23 9 61 None
WULF Options Chain 17.01 Put 17.50 10/02 No 1.03 1.06 1.02 -0.39 -27.66% 4,639 58 0.82 -0.48 2 38 None
ACHR Options Chain 5.26 Call 6.50 10/09 No 0.05 0.06 0.06 +0.01 +20.00% 4,637 3,899 0.65 0.13 7 37 None
WULF Options Chain 17.01 Put 16.50 10/02 No 0.56 0.59 0.57 -0.20 -25.98% 4,625 104 0.82 -0.32 2 38 None
CRWV Options Chain 81.36 Put 76.00 9/25 No 0.20 0.21 0.20 -0.76 -79.17% 4,621 4,302 0.82 -0.06 3 21 None
MSTR Options Chain 153.92 Call 215.00 9/25 No 0.15 0.18 0.16 +0.04 +33.34% 4,616 847 1.17 0.03 4 53 None
AAPL Options Chain 334.80 Call 355.00 10/02 No 0.78 0.82 0.84 +0.14 +20.00% 4,612 1,750 0.22 0.12 8 61 None
WBD Options Chain 30.10 Call 30.00 10/02 No 0.93 0.95 0.98 +0.85 +653.85% 4,602 13,086 0.30 0.63 3 20 None
INTC Options Chain 109.07 Put 80.00 10/09 No 0.07 0.09 0.09 -0.11 -55.00% 4,594 1,150 0.88 -0.01 4 54 None
NVDA Options Chain 222.53 Put 190.00 9/23 No 0.03 0.04 0.04 -0.01 -20.00% 4,579 6,940 0.90 0.00 17 64 None
INTC Options Chain 109.07 Call 150.00 9/25 No 0.14 0.15 0.13 +0.11 +550.00% 4,573 5,728 1.00 0.04 4 54 None
NKE Options Chain 35.51 Call 36.50 9/25 No 0.38 0.41 0.37 +0.09 +32.15% 4,572 4,562 0.36 0.38 13 61 None
CIFR Options Chain 18.34 Call 22.00 10/16 No 0.82 0.92 0.90 +0.14 +18.43% 4,570 17,950 0.99 0.31 5 39 None
UPXI Options Chain 1.19 Call 1.50 9/25 No 0.06 0.07 0.06 +0.02 +50.00% 4,563 7,589 2.23 0.31 7 25 None