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
SOFI Options Chain 15.76 Put 13.00 11/20 Yes 0.24 0.25 0.25 +0.07 +38.89% 59,288 5,028 0.53 -0.15 10 46 None
MARA Options Chain 10.97 Call 12.00 10/09 No 0.01 0.02 0.04 -0.03 -42.86% 43,789 53,585 0.97 0.04 3 40 None
SPCX Options Chain 171.92 Put 165.00 10/09 No 1.28 1.29 1.30 +0.51 +64.56% 38,101 13,916 0.54 -0.28 5 35 None
MARA Options Chain 10.97 Call 12.50 10/09 No 0.00 0.01 0.02 0.00 0.00% 37,606 55,624 1.19 0.01 3 40 None
AMZN Options Chain 257.25 Call 260.00 10/09 No 1.53 1.54 1.54 +0.09 +6.21% 24,442 23,899 0.31 0.21 9 61 None
SPCX Options Chain 171.92 Call 170.00 10/09 No 1.83 1.86 1.83 -2.42 -56.95% 24,227 14,596 0.53 0.45 5 35 None
NVDA Options Chain 239.24 Call 240.00 10/09 No 1.23 1.24 1.23 -0.89 -41.99% 23,728 75,127 0.30 0.41 17 64 None
AAPL Options Chain 333.63 Call 340.00 10/09 No 0.98 1.00 1.00 +0.18 +21.96% 20,880 17,874 0.26 0.21 9 65 None
TSLA Options Chain 380.68 Put 375.00 10/09 No 4.10 4.20 4.15 +1.55 +59.62% 20,572 3,197 0.38 -0.47 8 57 None
NVDA Options Chain 239.24 Put 237.50 10/09 No 2.03 2.04 2.04 +0.42 +25.93% 20,212 7,008 0.31 -0.41 17 64 None
MU Options Chain 1,045.56 Call 1,100.00 10/09 No 6.35 6.50 6.40 +3.13 +95.72% 19,394 9,157 0.56 0.09 19 77 None
AMZN Options Chain 257.25 Call 260.00 10/16 No 3.60 3.70 3.65 +0.30 +8.96% 17,338 39,402 0.28 0.35 9 61 None
SPCX Options Chain 171.92 Put 167.50 10/09 No 2.23 2.26 2.26 +0.91 +67.41% 16,738 7,239 0.53 -0.41 5 35 None
PLTR Options Chain 192.07 Call 195.00 10/09 No 1.05 1.07 1.07 -0.86 -44.56% 16,166 19,107 0.46 0.36 11 51 None
AAPL Options Chain 333.63 Call 335.00 10/09 No 2.87 2.98 2.94 +0.54 +22.50% 15,589 11,016 0.26 0.46 9 65 None
SPCX Options Chain 171.92 Put 160.00 10/09 No 0.36 0.38 0.37 +0.12 +48.00% 15,441 19,324 0.56 -0.10 5 35 None
NFLX Options Chain 68.69 Call 70.00 10/09 No 0.25 0.26 0.26 -0.10 -27.78% 15,425 18,831 0.34 0.30 9 63 None
SPCX Options Chain 171.92 Put 170.00 10/09 No 3.55 3.65 3.64 +1.44 +65.46% 15,182 10,644 0.53 -0.55 5 35 None
TSLA Options Chain 380.68 Call 380.00 10/09 No 2.62 2.66 2.65 -2.93 -52.51% 14,444 7,574 0.39 0.36 8 57 None
AAPL Options Chain 333.63 Call 337.50 10/09 No 1.77 1.80 1.77 +0.30 +20.41% 13,893 9,509 0.26 0.32 9 65 None
NFLX Options Chain 68.69 Call 69.00 10/09 No 0.56 0.57 0.55 -0.17 -23.62% 13,436 10,204 0.33 0.50 9 63 None
NVDA Options Chain 239.24 Call 240.00 10/16 No 3.20 3.25 3.22 -0.93 -22.41% 12,986 58,106 0.27 0.46 17 64 None
SPCX Options Chain 171.92 Call 175.00 10/09 No 0.61 0.62 0.61 -1.34 -68.72% 12,894 20,131 0.55 0.21 5 35 None
SPCX Options Chain 171.92 Call 160.00 10/16 No 9.75 10.10 9.98 -3.37 -25.25% 12,663 32,964 0.48 0.77 5 35 None
NVDA Options Chain 239.24 Call 237.50 10/09 No 2.33 2.34 2.33 -1.22 -34.37% 12,389 9,298 0.31 0.59 17 64 None
AMZN Options Chain 257.25 Call 255.00 10/09 No 4.00 4.05 4.05 +0.45 +12.50% 12,352 8,004 0.30 0.51 9 61 None
BULL Options Chain 7.28 Call 6.00 10/09 No 0.12 0.14 0.13 -1.15 -89.85% 12,284 86 1.40 0.45 3 16 None
NVDA Options Chain 239.24 Put 235.00 10/09 No 1.10 1.11 1.11 +0.16 +16.85% 11,773 26,657 0.32 -0.26 17 64 None
SPCX Options Chain 171.92 Call 180.00 10/09 No 0.19 0.20 0.19 -0.63 -76.83% 11,609 26,268 0.58 0.08 5 35 None
TSLA Options Chain 380.68 Put 370.00 10/09 No 2.19 2.22 2.18 +0.80 +57.98% 11,483 6,423 0.38 -0.30 8 57 None
AMZN Options Chain 257.25 Call 257.50 10/09 No 2.54 2.60 2.60 +0.25 +10.64% 11,181 14,218 0.31 0.33 9 61 None
BMNR Options Chain 26.31 Call 27.00 10/16 No 0.30 0.31 0.31 -0.56 -64.37% 10,940 25,046 0.71 0.20 11 32 None
TSLA Options Chain 380.68 Put 377.50 10/09 No 5.40 5.55 5.50 +1.95 +54.93% 10,812 2,867 0.38 -0.56 8 57 None
TSLA Options Chain 380.68 Put 380.00 10/09 No 7.00 7.10 7.07 +2.51 +55.05% 10,752 3,338 0.38 -0.64 8 57 None
SPCX Options Chain 171.92 Call 172.50 10/09 No 1.07 1.09 1.09 -1.85 -62.93% 10,739 8,695 0.54 0.32 5 35 None
NVDA Options Chain 239.24 Call 245.00 10/09 No 0.26 0.27 0.26 -0.31 -54.39% 10,524 54,229 0.30 0.14 17 64 None
INTC Options Chain 112.69 Call 115.00 10/09 No 2.31 2.35 2.33 +0.83 +55.34% 10,229 32,039 0.64 0.44 5 54 None
NOV Options Chain 19.00 Call 19.00 11/20 Yes 0.70 1.35 0.95 -0.07 -6.87% 10,000 20 0.36 0.55 13 45 None
PLTR Options Chain 192.07 Call 192.50 10/09 No 1.83 1.87 1.89 -1.16 -38.04% 9,845 3,571 0.46 0.49 11 51 None
AMZN Options Chain 257.25 Call 265.00 10/09 No 0.46 0.47 0.47 -0.02 -4.09% 9,340 13,738 0.33 0.08 9 61 None
TSLA Options Chain 380.68 Call 390.00 10/09 No 0.66 0.68 0.67 -1.30 -65.99% 9,303 13,454 0.40 0.12 8 57 None
AAPL Options Chain 333.63 Call 335.00 10/16 No 5.30 5.40 5.40 +0.90 +20.00% 9,148 12,855 0.23 0.49 9 65 None
NBIS Options Chain 249.87 Put 225.00 10/09 No 1.32 1.43 1.40 +0.78 +125.81% 9,113 9,118 0.82 -0.12 3 22 None
NVDA Options Chain 239.24 Call 250.00 10/09 No 0.06 0.07 0.06 -0.07 -53.85% 9,072 25,870 0.32 0.03 17 64 None
PLTR Options Chain 192.07 Call 200.00 10/09 No 0.29 0.31 0.30 -0.40 -57.15% 8,910 13,901 0.48 0.16 11 51 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 239.24 Call 242.50 10/09 No 0.58 0.59 0.58 -0.55 -48.68% 8,739 25,727 0.29 0.25 17 64 None
SOFI Options Chain 15.76 Call 16.00 10/09 No 0.06 0.07 0.07 -0.09 -56.25% 8,646 17,913 0.48 0.25 10 46 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
BULL Options Chain 7.28 Put 5.50 10/09 No 0.12 0.13 0.13 +0.12 +1,200.00% 8,418 56 1.43 -0.25 3 16 None
NVDA Options Chain 239.24 Put 240.00 10/09 No 3.40 3.50 3.45 +0.73 +26.84% 8,357 11,020 0.30 -0.59 17 64 None
SKHY Options Chain 182.56 Put 140.00 11/20 No 1.02 1.17 1.11 +0.12 +12.13% 8,291 2,104 0.53 -0.08 3 22 None
INTC Options Chain 112.69 Put 113.00 10/09 No 1.37 1.41 1.35 -1.35 -50.00% 8,261 3,954 0.64 -0.43 5 54 None
BULL Options Chain 7.28 Call 6.00 10/16 No 0.21 0.22 0.22 -1.08 -83.08% 8,229 1,571 0.92 0.48 3 16 None
TSLA Options Chain 380.68 Call 382.50 10/09 No 1.90 1.93 1.91 -2.49 -56.60% 8,151 10,321 0.39 0.28 8 57 None
MU Options Chain 1,045.56 Call 1,050.00 10/09 No 26.50 26.95 26.74 +10.89 +68.71% 8,132 2,654 0.50 0.33 19 77 None
WFC Options Chain 81.51 Put 72.00 10/30 Yes 0.25 0.35 0.30 -0.30 -50.00% 8,111 3 0.34 -0.09 16 74 None
NVDA Options Chain 239.24 Call 255.00 10/09 No 0.02 0.03 0.03 -0.01 -25.00% 7,841 16,618 0.34 0.00 17 64 None
TSLA Options Chain 380.68 Call 400.00 10/16 No 2.06 2.10 2.09 -1.21 -36.67% 7,789 23,885 0.40 0.17 8 57 None
TSLA Options Chain 380.68 Call 377.50 10/09 No 3.55 3.60 3.57 -3.43 -49.00% 7,746 6,753 0.39 0.44 8 57 None
NBIS Options Chain 249.87 Call 270.00 10/16 No 2.40 2.49 2.50 -3.05 -54.96% 7,739 10,072 0.76 0.20 3 22 None
AAPL Options Chain 333.63 Call 342.50 10/09 No 0.49 0.53 0.51 +0.07 +15.91% 7,685 6,585 0.26 0.12 9 65 None
BA Options Chain 189.95 Put 165.00 11/13 Yes 1.15 1.40 1.30 +0.24 +22.65% 7,502 2 0.36 -0.11 8 44 None
INTC Options Chain 112.69 Call 120.00 10/09 No 0.71 0.74 0.72 +0.24 +50.00% 7,448 14,399 0.67 0.17 5 54 None
TSLA Options Chain 380.68 Call 375.00 10/09 No 4.70 4.80 4.76 -3.84 -44.66% 7,426 8,458 0.39 0.53 8 57 None
TSLA Options Chain 380.68 Put 372.50 10/09 No 3.00 3.10 3.07 +1.17 +61.58% 7,400 2,814 0.38 -0.38 8 57 None
TSLA Options Chain 380.68 Call 385.00 10/09 No 1.34 1.37 1.36 -2.05 -60.12% 7,367 8,826 0.39 0.21 8 57 None
META Options Chain 738.88 Call 800.00 10/16 No 0.95 0.97 0.91 -1.39 -60.44% 7,248 23,542 0.38 0.06 13 73 None
NVDA Options Chain 239.24 Put 230.00 10/09 No 0.32 0.33 0.32 -0.01 -3.03% 7,208 35,159 0.36 -0.11 17 64 None
RGTI Options Chain 15.17 Call 20.00 10/30 No 0.05 0.06 0.05 -0.04 -44.45% 7,186 1,154 0.72 0.11 3 18 None
TSLA Options Chain 380.68 Call 380.00 10/16 No 7.25 7.35 7.30 -2.84 -28.01% 7,177 12,975 0.39 0.44 8 57 None
AGI Options Chain 32.73 Call 30.00 10/16 No 1.80 2.10 1.95 -0.45 -18.75% 7,131 132 0.45 0.78 18 65 None
INTC Options Chain 112.69 Call 113.00 10/09 No 3.40 3.50 3.40 +1.10 +47.83% 7,105 2,154 0.64 0.57 5 54 None
TSLA Options Chain 380.68 Call 400.00 10/09 No 0.17 0.18 0.18 -0.43 -70.50% 7,076 21,761 0.45 0.04 8 57 None
VRT Options Chain 253.14 Put 185.00 11/13 Yes 1.21 3.10 1.65 +0.45 +37.50% 6,837 2 0.66 -0.07 10 57 None
WULF Options Chain 14.97 Call 15.00 12/18 Yes 1.70 1.73 1.71 -0.43 -20.10% 6,807 20,869 0.79 0.53 2 37 None
MU Options Chain 1,045.56 Call 1,100.00 10/16 No 18.75 19.40 19.50 +7.50 +62.50% 6,659 9,765 0.46 0.20 19 77 None
AMD Options Chain 649.42 Call 640.00 10/30 No 32.30 33.45 33.01 -4.70 -12.47% 6,575 560 0.47 0.55 11 61 None
NVDA Options Chain 239.24 Call 240.00 10/12 No 1.67 1.69 1.67 -0.93 -35.77% 6,545 7,138 0.24 0.42 17 64 None
SOFI Options Chain 15.76 Put 15.00 10/30 Yes 0.64 0.65 0.64 +0.11 +20.76% 6,322 13,367 0.57 -0.36 10 46 None
PENG Options Chain 64.21 Call 75.00 10/16 No 3.30 3.60 3.50 +0.61 +21.11% 6,250 2,210 0.98 0.55 3 21 None
MSTR Options Chain 164.55 Put 150.00 10/09 No 1.30 1.33 1.30 +1.02 +364.29% 6,169 4,738 0.69 -0.20 4 53 None
AAPL Options Chain 333.63 Call 347.50 10/09 No 0.12 0.13 0.13 +0.03 +30.00% 6,148 10,772 0.28 0.04 9 65 None
NVDA Options Chain 239.24 Put 212.50 10/16 No 0.22 0.23 0.22 -0.05 -18.52% 6,104 2,171 0.41 -0.01 17 64 None
NVDA Options Chain 239.24 Call 250.00 10/16 No 0.68 0.69 0.69 -0.24 -25.81% 6,029 75,787 0.27 0.15 17 64 None
PLTR Options Chain 192.07 Put 190.00 10/09 No 2.32 2.35 2.33 +0.17 +7.87% 5,965 7,500 0.47 -0.37 11 51 None
AAPL Options Chain 333.63 Put 335.00 10/09 No 2.26 2.33 2.34 -1.18 -33.53% 5,935 4,260 0.25 -0.54 9 65 None
CMG Options Chain 30.90 Call 33.00 10/09 No 0.10 0.12 0.12 +0.01 +9.10% 5,920 42,725 0.82 0.09 10 55 None
XYZ Options Chain 76.54 Call 90.00 11/20 Yes 1.07 1.21 1.14 -0.15 -11.63% 5,913 14,631 0.48 0.18 11 58 None
XYZ Options Chain 76.54 Put 65.00 11/20 Yes 1.20 1.34 1.26 +0.07 +5.89% 5,908 12,224 0.51 -0.17 11 58 None
XYZ Options Chain 76.54 Put 72.50 11/20 Yes 3.40 3.60 3.57 +0.36 +11.22% 5,908 11,610 0.49 -0.37 11 58 None
TSLA Options Chain 380.68 Call 395.00 10/09 No 0.32 0.34 0.32 -0.76 -70.37% 5,895 7,110 0.42 0.07 8 57 None
MSTR Options Chain 164.55 Call 175.00 10/09 No 0.16 0.17 0.16 -0.91 -85.05% 5,869 21,220 0.83 0.04 4 53 None
CVS Options Chain 86.43 Call 90.00 10/09 No 0.82 1.04 0.92 +0.65 +240.75% 5,863 851 0.52 0.43 13 69 None
WMT Options Chain 107.20 Call 109.00 10/09 No 0.73 0.74 0.74 +0.41 +124.25% 5,844 1,857 0.25 0.39 9 59 None
PSKY Options Chain 9.81 Call 10.00 10/16 No 0.35 0.38 0.39 +0.11 +39.29% 5,839 27,024 0.68 0.45 3 16 None
TSLA Options Chain 380.68 Put 365.00 10/09 No 1.08 1.10 1.09 +0.36 +49.32% 5,799 3,898 0.39 -0.17 8 57 None
AGNC Options Chain 8.70 Put 8.00 10/16 No 0.04 0.05 0.05 +0.03 +150.00% 5,712 10,196 0.40 -0.13 12 55 None
AAPL Options Chain 333.63 Put 332.50 10/09 No 1.33 1.41 1.35 -0.95 -41.31% 5,689 2,706 0.25 -0.39 9 65 None
HTZ Options Chain 2.06 Call 2.00 10/16 No 0.19 0.20 0.20 -0.02 -9.10% 5,652 20,952 1.35 0.60 9 23 None
MSTR Options Chain 164.55 Call 180.00 10/09 No 0.08 0.11 0.08 -0.49 -85.97% 5,636 7,199 0.88 0.01 4 53 None
AAPL Options Chain 333.63 Call 332.50 10/09 No 4.35 4.60 4.50 +0.83 +22.62% 5,608 4,796 0.26 0.61 9 65 None
BULL Options Chain 7.28 Call 6.50 10/30 No 0.18 0.24 0.20 -0.83 -80.59% 5,598 54 0.79 0.35 3 16 None
CIFR Options Chain 15.50 Call 15.50 10/09 No 0.15 0.17 0.15 -0.34 -69.39% 5,596 1,921 0.96 0.26 5 39 None
SPCX Options Chain 171.92 Put 155.00 10/16 No 0.78 0.81 0.80 +0.16 +25.00% 5,555 14,560 0.48 -0.15 5 35 None
INTC Options Chain 112.69 Call 120.00 10/16 No 2.42 2.46 2.44 +0.59 +31.90% 5,526 42,618 0.60 0.31 5 54 None
ORCL Options Chain 144.77 Call 160.00 10/30 No 2.46 2.67 2.52 -0.53 -17.38% 5,520 6,011 0.55 0.23 7 62 None
MSTR Options Chain 164.55 Put 155.00 10/09 No 3.15 3.25 3.20 +2.46 +332.44% 5,508 4,275 0.68 -0.40 4 53 None
SOFI Options Chain 15.76 Call 16.00 10/16 No 0.22 0.23 0.22 -0.12 -35.30% 5,499 18,805 0.43 0.36 10 46 None
PLTR Options Chain 192.07 Call 205.00 10/09 No 0.09 0.10 0.09 -0.14 -60.87% 5,460 20,524 0.51 0.06 11 51 None
PLTR Options Chain 192.07 Call 197.50 10/09 No 0.56 0.58 0.59 -0.57 -49.14% 5,455 14,190 0.47 0.24 11 51 None
SPCX Options Chain 171.92 Put 162.50 10/09 No 0.69 0.71 0.70 +0.25 +55.56% 5,417 6,094 0.55 -0.18 5 35 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
SKHY Options Chain 182.56 Put 160.00 10/09 No 0.01 0.11 0.11 -0.01 -8.34% 5,292 1,478 0.69 -0.02 3 22 None
ABBV Options Chain 266.69 Call 285.00 10/09 No 0.15 0.18 0.16 +0.11 +220.00% 5,238 405 0.33 0.05 10 64 None
MSTR Options Chain 164.55 Call 165.00 10/09 No 0.69 0.72 0.69 -3.11 -81.85% 5,189 24,662 0.74 0.20 4 53 None
HTZ Options Chain 2.06 Call 2.50 10/16 No 0.06 0.07 0.07 -0.02 -22.23% 5,186 16,985 1.62 0.22 9 23 None
QUBT Options Chain 7.94 Call 8.00 10/16 No 0.14 0.15 0.15 -0.12 -44.45% 5,155 5,084 0.65 0.34 10 35 None
BX Options Chain 113.46 Put 100.00 10/16 No 0.18 0.33 0.30 +0.11 +57.90% 5,107 3,774 0.48 -0.07 11 75 None
AMC Options Chain 2.95 Call 3.00 10/09 No 0.03 0.04 0.04 -0.02 -33.34% 5,077 27,380 0.74 0.40 7 30 None
CMCSA Options Chain 21.56 Put 20.00 11/20 Yes 0.59 0.64 0.62 +0.07 +12.73% 5,073 604 0.38 -0.32 12 61 None
CIFR Options Chain 15.50 Call 15.00 10/09 No 0.29 0.31 0.31 -0.54 -63.53% 5,061 1,687 0.94 0.40 5 39 None
ORCL Options Chain 144.77 Call 160.00 10/16 No 0.60 0.64 0.62 -0.27 -30.34% 5,047 39,402 0.55 0.11 7 62 None
AAPL Options Chain 333.63 Put 330.00 10/09 No 0.76 0.80 0.79 -0.61 -43.58% 5,024 13,536 0.26 -0.25 9 65 None
PENG Options Chain 64.21 Call 70.00 10/16 No 5.90 6.10 5.89 +1.74 +41.93% 5,020 5,707 0.95 0.72 3 21 None
WULF Options Chain 14.97 Call 12.00 10/16 No 2.10 2.59 2.46 -0.56 -18.55% 5,007 13,454 1.17 0.94 2 37 None
CMCSA Options Chain 21.56 Put 18.00 11/20 Yes 0.15 0.19 0.16 0.00 0.00% 5,001 1,745 0.39 -0.11 12 61 None
SPCX Options Chain 171.92 Put 150.00 10/09 No 0.06 0.07 0.07 +0.01 +16.67% 4,976 17,836 0.75 0.00 5 35 None
MSTR Options Chain 164.55 Call 160.00 10/09 No 1.58 1.60 1.58 -4.97 -75.88% 4,916 17,090 0.71 0.37 4 53 None
ONDS Options Chain 7.41 Call 7.50 10/09 No 0.03 0.04 0.04 -0.10 -71.43% 4,902 11,022 0.78 0.19 9 38 None
AAPL Options Chain 333.63 Call 340.00 10/16 No 3.00 3.10 3.02 +0.52 +20.80% 4,875 108,233 0.23 0.33 9 65 None
NOK Options Chain 10.97 Call 11.00 10/09 No 0.09 0.10 0.09 -0.15 -62.50% 4,867 11,211 0.67 0.28 11 46 None
MSFT Options Chain 529.30 Put 527.50 10/09 No 4.50 4.70 4.65 +0.60 +14.82% 4,834 622 0.26 -0.45 13 72 None
AMZN Options Chain 257.25 Put 250.00 10/09 No 0.38 0.39 0.38 -0.32 -45.72% 4,716 4,016 0.31 -0.20 9 61 None
RTX Options Chain 183.29 Put 165.00 11/06 Yes 0.70 1.30 1.45 +0.32 +28.32% 4,682 140 0.32 -0.12 13 68 None
AMZN Options Chain 257.25 Call 280.00 10/19 No 0.22 0.33 0.20 -0.12 -37.50% 4,679 69 0.27 0.03 9 61 None
BAC Options Chain 54.09 Put 50.00 10/16 Yes 0.18 0.22 0.21 +0.08 +61.54% 4,665 4,321 0.37 -0.13 14 74 None
SMCI Options Chain 43.46 Put 28.00 12/18 Yes 0.47 0.55 0.50 -0.06 -10.72% 4,663 2,708 0.77 -0.07 18 57 None
SMCI Options Chain 43.46 Call 45.00 10/09 No 0.64 0.68 0.66 +0.08 +13.80% 4,662 16,989 0.79 0.39 18 57 None
SNDK Options Chain 1,660.46 Call 1,700.00 10/09 No 37.10 37.80 37.49 +17.57 +88.21% 4,661 1,018 0.60 0.33 3 22 None
TSLA Options Chain 380.68 Call 370.00 10/09 No 7.75 7.85 7.80 -4.60 -37.10% 4,659 5,344 0.39 0.70 8 57 None
INTC Options Chain 112.69 Call 114.00 10/09 No 2.83 2.89 2.86 +0.99 +52.95% 4,637 1,493 0.64 0.51 5 54 None
MARA Options Chain 10.97 Call 13.00 10/09 No 0.00 0.01 0.01 -0.01 -50.00% 4,600 11,920 1.33 0.00 3 40 None
AAPL Options Chain 333.63 Call 345.00 10/09 No 0.24 0.27 0.24 0.00 0.00% 4,565 9,198 0.27 0.07 9 65 None
BULL Options Chain 7.28 Call 7.50 11/20 No 0.20 0.21 0.21 -0.31 -59.62% 4,541 5,235 0.86 0.26 3 16 None
INTC Options Chain 112.69 Call 115.00 10/16 No 4.25 4.35 4.31 +1.01 +30.61% 4,539 17,870 0.58 0.48 5 54 None
WULF Options Chain 14.97 Call 15.50 10/09 No 0.04 0.06 0.06 -0.17 -73.92% 4,510 6,068 0.86 0.14 2 37 None
BULL Options Chain 7.28 Call 7.00 10/09 No 0.01 0.02 0.02 -0.31 -93.94% 4,496 822 1.53 0.08 3 16 None
WMT Options Chain 107.20 Call 108.00 10/09 No 1.28 1.31 1.30 +0.68 +109.68% 4,496 3,346 0.25 0.59 9 59 None
NOK Options Chain 10.97 Call 11.00 11/20 Yes 0.82 0.84 0.84 -0.16 -16.00% 4,496 32,200 0.63 0.49 11 46 None
ORCL Options Chain 144.77 Call 148.00 10/09 No 0.74 0.80 0.74 -0.74 -50.00% 4,461 2,926 0.56 0.24 7 62 None
MRVL Options Chain 288.34 Call 300.00 10/09 No 1.26 1.32 1.30 -1.70 -56.67% 4,448 5,606 0.69 0.18 11 60 None
SNDK Options Chain 1,660.46 Call 1,800.00 10/09 No 7.30 7.80 7.50 +3.85 +105.48% 4,437 2,451 0.66 0.08 3 22 None
TSLA Options Chain 380.68 Put 360.00 10/09 No 0.52 0.54 0.49 +0.07 +16.67% 4,423 4,883 0.42 -0.10 8 57 None
CTVA Options Chain 13.91 Call 15.00 10/16 No 0.30 0.40 0.35 +0.12 +52.18% 4,415 2,322 0.75 0.32 17 60 None
NVDA Options Chain 239.24 Call 245.00 10/16 No 1.55 1.56 1.58 -0.49 -23.68% 4,411 42,958 0.27 0.28 17 64 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
SPCX Options Chain 171.92 Call 167.50 10/09 No 2.97 3.00 3.00 -2.90 -49.16% 4,397 7,183 0.52 0.59 5 35 None
BULL Options Chain 7.28 Call 12.50 12/18 No 0.03 0.06 0.03 -0.02 -40.00% 4,383 29,435 0.90 0.03 3 16 None
PFE Options Chain 27.50 Call 28.00 11/20 Yes 0.89 0.91 0.89 +0.20 +28.99% 4,365 15,651 0.26 0.47 9 58 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
RKLB Options Chain 75.11 Call 75.00 10/09 No 0.50 0.52 0.52 -1.48 -74.00% 4,316 4,281 0.79 0.24 7 45 None
DELL Options Chain 574.00 Call 600.00 10/09 No 3.40 3.55 3.50 0.00 0.00% 4,286 1,652 0.60 0.23 14 58 None
NFLX Options Chain 68.69 Call 70.00 10/16 No 0.77 0.79 0.78 -0.14 -15.22% 4,276 14,517 0.30 0.40 9 63 None
WULF Options Chain 14.97 Call 14.00 10/16 No 0.73 0.75 0.73 -0.44 -37.61% 4,260 11,686 0.72 0.62 2 37 None
ABCL Options Chain 13.15 Put 12.00 10/16 No 0.15 0.25 0.20 -0.05 -20.00% 4,228 1,631 0.75 -0.20 9 40 None
APLD Options Chain 25.34 Call 30.00 10/09 No 0.08 0.09 0.09 -0.16 -64.00% 4,225 7,481 1.84 0.07 3 19 None
AMZN Options Chain 257.25 Call 262.50 10/09 No 0.85 0.87 0.87 +0.01 +1.17% 4,174 10,670 0.31 0.14 9 61 None
CRWV Options Chain 91.72 Call 90.00 10/09 No 1.35 1.39 1.37 -2.08 -60.29% 4,170 5,345 0.74 0.41 3 21 None
CRWV Options Chain 91.72 Call 95.00 10/09 No 0.30 0.31 0.31 -0.98 -75.97% 4,163 7,626 0.78 0.14 3 21 None
TSLA Options Chain 380.68 Put 367.50 10/09 No 1.55 1.57 1.56 +0.56 +56.00% 4,152 2,484 0.39 -0.22 8 57 None
AMZN Options Chain 257.25 Put 252.50 10/09 No 0.73 0.75 0.74 -0.51 -40.80% 4,129 3,693 0.30 -0.31 9 61 None
MARA Options Chain 10.97 Call 11.00 10/09 No 0.09 0.10 0.10 -0.22 -68.75% 4,123 12,170 0.91 0.27 3 40 None
RIOT Options Chain 18.93 Put 17.00 10/09 No 0.07 0.09 0.08 +0.04 +100.00% 4,120 498 0.89 -0.12 5 43 None
SOFI Options Chain 15.76 Call 16.50 10/09 No 0.02 0.03 0.02 -0.03 -60.00% 4,116 25,572 0.57 0.10 10 46 None
PENG Options Chain 64.21 Call 80.00 10/16 No 1.90 2.10 2.04 +0.03 +1.50% 4,102 2,681 1.01 0.39 3 21 None
INTC Options Chain 112.69 Call 110.00 10/16 No 7.10 7.25 7.35 +1.80 +32.44% 4,094 40,646 0.57 0.67 5 54 None
INTC Options Chain 112.69 Put 110.00 10/16 No 2.01 2.08 1.98 -1.02 -34.00% 4,081 17,636 0.57 -0.33 5 54 None
MARA Options Chain 10.97 Call 11.50 10/09 No 0.03 0.04 0.04 -0.11 -73.34% 4,081 20,137 0.94 0.12 3 40 None
SPCX Options Chain 171.92 Put 160.00 10/16 No 1.63 1.65 1.66 +0.41 +32.80% 4,073 7,284 0.47 -0.23 5 35 None
SPCX Options Chain 171.92 Call 170.00 10/14 No 3.25 3.30 3.10 -2.41 -43.74% 4,055 327 0.45 0.46 5 35 None
NFLX Options Chain 68.69 Call 71.00 10/09 No 0.11 0.12 0.12 -0.06 -33.34% 4,051 8,850 0.37 0.16 9 63 None
AAPL Options Chain 333.63 Put 335.00 10/12 No 2.93 2.98 2.95 -0.95 -24.36% 4,045 120 0.20 -0.53 9 65 None
CRWV Options Chain 91.72 Call 100.00 10/09 No 0.06 0.07 0.07 -0.37 -84.10% 4,031 13,994 0.87 0.04 3 21 None
PLTR Options Chain 192.07 Call 250.00 10/16 No 0.01 0.03 0.01 -0.02 -66.67% 4,009 6,661 0.64 0.00 11 51 None
ZM Options Chain 94.20 Call 115.00 11/20 No 0.63 0.72 0.69 +0.01 +1.48% 4,006 2,415 0.42 0.10 16 67 None
AMZN Options Chain 257.25 Call 265.00 10/16 No 1.98 2.03 2.02 +0.16 +8.61% 3,984 24,516 0.28 0.21 9 61 None
HOOD Options Chain 112.00 Call 120.00 10/09 No 0.07 0.08 0.08 -0.23 -74.20% 3,977 9,684 0.69 0.04 10 54 None
PCG Options Chain 12.50 Call 13.00 12/18 Yes 0.98 0.99 1.00 +0.07 +7.53% 3,974 32,243 0.50 0.49 9 54 None
HTZ Options Chain 2.06 Call 2.50 10/09 No 0.03 0.04 0.04 -0.01 -20.00% 3,959 9,000 2.39 0.12 9 23 None
SPCX Options Chain 171.92 Put 165.00 10/16 No 3.15 3.25 3.20 +0.84 +35.60% 3,948 7,994 0.46 -0.35 5 35 None
SPCX Options Chain 171.92 Call 177.50 10/09 No 0.34 0.35 0.35 -0.92 -72.45% 3,892 16,342 0.56 0.13 5 35 None
BULL Options Chain 7.28 Put 5.00 12/18 No 0.39 0.40 0.39 +0.33 +550.00% 3,873 836 0.79 -0.24 3 16 None
MU Options Chain 1,045.56 Put 1,000.00 10/09 No 1.53 1.59 1.57 -1.82 -53.69% 3,854 4,637 0.50 -0.22 19 77 None
MSTR Options Chain 164.55 Call 157.50 10/09 No 2.35 2.39 2.35 -5.85 -71.35% 3,840 3,116 0.69 0.48 4 53 None
SPCX Options Chain 171.92 Call 185.00 10/09 No 0.07 0.08 0.07 -0.26 -78.79% 3,800 7,056 0.63 0.02 5 35 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
NVDA Options Chain 239.24 Put 232.50 10/09 No 0.58 0.59 0.60 +0.06 +11.12% 3,774 10,691 0.33 -0.16 17 64 None
AAPL Options Chain 333.63 Put 337.50 10/16 No 5.65 5.85 5.75 -0.85 -12.88% 3,769 10,291 0.23 -0.59 9 65 None
TSLA Options Chain 380.68 Call 372.50 10/09 No 6.10 6.25 6.09 -4.04 -39.89% 3,732 13,281 0.39 0.62 8 57 None
TSLA Options Chain 380.68 Put 385.00 10/09 No 10.75 10.90 10.82 +3.42 +46.22% 3,714 1,432 0.39 -0.79 8 57 None
AMZN Options Chain 257.25 Put 255.00 10/09 No 1.36 1.38 1.39 -0.67 -32.53% 3,679 2,274 0.30 -0.49 9 61 None
MSTR Options Chain 164.55 Call 170.00 10/09 No 0.31 0.32 0.32 -1.73 -84.39% 3,675 18,246 0.78 0.09 4 53 None
CVX Options Chain 207.58 Call 215.00 10/30 Yes 2.31 2.75 2.42 -0.74 -23.42% 3,619 1,947 0.28 0.28 13 77 None
CRWV Options Chain 91.72 Put 85.00 10/09 No 0.61 0.67 0.64 +0.24 +60.00% 3,617 3,410 0.76 -0.22 3 21 None
HOOD Options Chain 112.00 Call 118.00 10/09 No 0.12 0.13 0.13 -0.43 -76.79% 3,605 5,347 0.66 0.07 10 54 None
APLD Options Chain 25.34 Call 25.00 10/09 No 0.82 0.83 0.82 -0.78 -48.75% 3,601 5,124 1.75 0.42 3 19 None
PLTR Options Chain 192.07 Put 192.50 10/09 No 3.65 3.75 3.70 +0.50 +15.63% 3,597 1,655 0.47 -0.51 11 51 None
INTC Options Chain 112.69 Put 102.00 10/23 Yes 1.00 1.14 1.02 -1.06 -50.97% 3,594 936 0.57 -0.16 5 54 None
MSTR Options Chain 164.55 Call 190.00 10/23 No 0.86 0.95 0.90 -1.17 -56.53% 3,591 630 0.67 0.11 4 53 None
PENG Options Chain 64.21 Call 65.00 10/16 No 9.10 10.00 9.60 +3.74 +63.83% 3,584 4,704 0.99 0.86 3 21 None
BULL Options Chain 7.28 Call 7.50 12/18 No 0.27 0.31 0.28 -0.45 -61.65% 3,553 9,177 0.78 0.32 3 16 None
NVDA Options Chain 239.24 Call 245.00 10/12 No 0.48 0.49 0.51 -0.35 -40.70% 3,547 2,496 0.23 0.18 17 64 None
INTC Options Chain 112.69 Call 110.00 10/09 No 5.60 5.70 5.60 +1.67 +42.50% 3,516 1,214 0.64 0.76 5 54 None
RIOT Options Chain 18.93 Call 21.00 10/09 No 0.01 0.02 0.02 -0.06 -75.00% 3,504 5,254 0.93 0.03 5 43 None
CRWV Options Chain 91.72 Call 100.00 10/16 No 0.72 0.78 0.74 -0.88 -54.33% 3,495 21,034 0.71 0.16 3 21 None
CMCSA Options Chain 21.56 Call 22.00 10/16 No 0.09 0.10 0.09 -0.08 -47.06% 3,493 10,328 0.31 0.18 12 61 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
SPCX Options Chain 171.92 Put 155.00 10/09 No 0.12 0.13 0.12 +0.02 +20.00% 3,441 14,414 0.64 -0.02 5 35 None
CNP Options Chain 38.56 Call 39.00 11/20 Yes 0.85 1.00 0.95 +0.17 +21.80% 3,416 193 0.20 0.48 7 57 None
NVO Options Chain 37.54 Call 44.00 10/23 No 0.00 0.10 0.02 -0.03 -60.00% 3,412 110 0.45 0.02 14 59 None
AAPL Options Chain 333.63 Call 350.00 10/16 No 0.73 0.76 0.76 +0.17 +28.82% 3,407 32,798 0.23 0.11 9 65 None
BULL Options Chain 7.28 Put 5.00 11/20 No 0.24 0.31 0.30 +0.27 +900.00% 3,399 3,179 0.84 -0.23 3 16 None
NOK Options Chain 10.97 Call 11.50 10/09 No 0.02 0.03 0.03 -0.06 -66.67% 3,396 11,866 0.79 0.08 11 46 None
HTGC Options Chain 16.57 Put 15.00 11/20 Yes 0.10 0.20 0.15 0.00 0.00% 3,395 345 0.26 -0.19 8 54 None
NVDA Options Chain 239.24 Put 202.50 10/09 No 0.03 0.04 0.03 0.00 0.00% 3,341 4,718 0.82 0.00 17 64 None
MRVL Options Chain 288.34 Call 290.00 10/09 No 3.45 3.70 3.64 -2.66 -42.23% 3,305 7,016 0.69 0.38 11 60 None
NVDA Options Chain 239.24 Call 247.50 10/09 No 0.12 0.13 0.13 -0.15 -53.58% 3,294 47,848 0.30 0.07 17 64 None
BULL Options Chain 7.28 Call 6.50 10/09 No 0.04 0.05 0.05 -0.80 -94.12% 3,236 21 1.47 0.20 3 16 None
INTC Options Chain 112.69 Call 116.00 10/09 No 1.86 1.89 1.87 +0.65 +53.28% 3,221 3,567 0.64 0.37 5 54 None
AMZN Options Chain 257.25 Call 255.00 10/16 No 6.05 6.20 6.14 +0.49 +8.68% 3,218 12,480 0.28 0.52 9 61 None
NFLX Options Chain 68.69 Put 68.00 10/09 No 0.42 0.43 0.43 -0.06 -12.25% 3,214 5,442 0.37 -0.30 9 63 None
GOOGL Options Chain 347.68 Call 365.00 10/09 No 0.10 0.12 0.11 -0.17 -60.72% 3,199 6,038 0.37 0.03 11 65 None
PLTR Options Chain 192.07 Put 185.00 10/09 No 0.76 0.78 0.77 -0.06 -7.23% 3,179 8,082 0.49 -0.16 11 51 None
SOFI Options Chain 15.76 Put 15.50 10/09 No 0.22 0.23 0.22 +0.11 +100.00% 3,175 16,223 0.46 -0.43 10 46 None
WULF Options Chain 14.97 Put 13.00 11/20 Yes 0.98 1.00 0.98 +0.18 +22.50% 3,175 4,209 0.81 -0.30 2 37 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
NVDA Options Chain 239.24 Call 255.00 10/16 No 0.30 0.31 0.31 -0.07 -18.43% 3,133 26,039 0.27 0.07 17 64 None
COIN Options Chain 186.24 Put 177.50 10/09 No 2.23 2.33 2.44 +1.19 +95.20% 3,117 1,927 0.62 -0.41 6 55 None
NFLX Options Chain 68.69 Put 70.00 10/09 No 1.59 1.66 1.59 -0.05 -3.05% 3,116 5,461 0.40 -0.70 9 63 None
AAPL Options Chain 333.63 Put 327.50 10/09 No 0.41 0.45 0.44 -0.38 -46.35% 3,113 4,534 0.26 -0.16 9 65 None
PSKY Options Chain 9.81 Call 10.00 11/20 No 0.68 0.81 0.79 +0.24 +43.64% 3,100 15,784 0.59 0.51 3 16 None
RKT Options Chain 11.59 Call 11.50 11/06 Yes 0.77 0.84 0.81 -0.17 -17.35% 3,098 3,080 0.72 0.51 6 55 None
ORCL Options Chain 144.77 Call 155.00 10/16 No 1.08 1.16 1.12 -0.45 -28.67% 3,097 42,873 0.53 0.19 7 62 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
VST Options Chain 160.50 Put 155.00 10/09 No 0.40 0.55 0.46 -0.69 -60.00% 3,077 777 0.58 -0.15 7 54 None
MU Options Chain 1,045.56 Call 1,060.00 10/09 No 20.65 21.05 20.55 +8.65 +72.69% 3,065 1,076 0.50 0.25 19 77 None
BULL Options Chain 7.28 Put 5.00 10/09 No 0.03 0.04 0.04 -0.01 -20.00% 3,054 54 1.52 -0.08 3 16 None
MSTR Options Chain 164.55 Call 167.50 10/09 No 0.45 0.46 0.46 -2.34 -83.58% 3,041 19,907 0.76 0.14 4 53 None
ASTS Options Chain 63.12 Call 65.00 10/09 No 0.17 0.19 0.18 -0.96 -84.22% 3,033 6,021 0.87 0.10 4 43 None
CMG Options Chain 30.90 Call 33.00 10/16 No 0.20 0.22 0.20 -0.03 -13.05% 3,027 4,039 0.47 0.17 10 55 None
TEVA Options Chain 39.13 Call 40.00 10/16 No 0.44 0.60 0.59 +0.09 +18.00% 3,019 2,065 0.29 0.33 9 37 None
TSLA Options Chain 380.68 Put 370.00 10/16 No 6.35 6.50 6.45 +1.65 +34.38% 3,013 8,591 0.38 -0.39 8 57 None
WFC Options Chain 81.51 Put 74.00 10/16 Yes 0.25 0.32 0.27 +0.10 +58.83% 2,996 265 0.42 -0.10 16 74 None
TSLA Options Chain 380.68 Call 385.00 10/16 No 5.40 5.50 5.45 -2.40 -30.58% 2,987 7,919 0.39 0.36 8 57 None
NVDA Options Chain 239.24 Call 260.00 10/16 No 0.14 0.15 0.15 -0.01 -6.25% 2,987 78,129 0.27 0.02 17 64 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
MU Options Chain 1,045.56 Call 1,020.00 10/09 No 49.15 50.00 50.00 +16.00 +47.06% 2,953 238 0.49 0.62 19 77 None
CCJ Options Chain 93.02 Call 100.00 11/20 Yes 2.50 2.59 2.54 -1.11 -30.42% 2,940 3,142 0.47 0.30 12 54 None
SOFI Options Chain 15.76 Put 16.00 10/09 No 0.58 0.60 0.60 +0.23 +62.17% 2,933 14,398 0.51 -0.75 10 46 None
NVDA Options Chain 239.24 Put 225.00 10/09 No 0.14 0.15 0.15 0.00 0.00% 2,929 20,645 0.42 -0.04 17 64 None
MSTR Options Chain 164.55 Call 185.00 10/16 No 0.52 0.54 0.54 -1.04 -65.83% 2,926 8,724 0.70 0.08 4 53 None
CVS Options Chain 86.43 Call 88.00 10/09 No 1.68 2.00 1.89 +1.18 +166.20% 2,920 3,086 0.51 0.66 13 69 None
RIVN Options Chain 14.51 Call 15.00 10/09 No 0.04 0.05 0.04 -0.07 -63.64% 2,919 14,213 0.58 0.20 7 36 None
VST Options Chain 160.50 Call 200.00 11/20 Yes 2.28 2.50 2.35 +0.30 +14.64% 2,917 1,282 0.53 0.15 7 54 None
IREN Options Chain 41.28 Call 50.00 10/16 No 0.10 0.11 0.10 -0.12 -54.55% 2,916 17,412 0.81 0.05 5 43 None
BAC Options Chain 54.09 Put 52.00 10/09 No 0.08 0.10 0.08 +0.03 +60.00% 2,907 4,251 0.31 -0.13 14 74 None
MU Options Chain 1,045.56 Call 1,040.00 10/09 No 33.05 34.10 33.60 +12.62 +60.16% 2,905 1,326 0.49 0.42 19 77 None
PLTR Options Chain 192.07 Call 200.00 10/16 No 1.71 1.76 1.73 -0.65 -27.32% 2,892 16,877 0.42 0.29 11 51 None
MS Options Chain 191.57 Call 197.50 10/16 Yes 1.11 1.29 1.23 -0.96 -43.84% 2,889 1,171 0.39 0.21 9 67 None
BA Options Chain 189.95 Call 200.00 10/09 No 0.06 0.08 0.08 -0.10 -55.56% 2,880 8,561 0.45 0.02 8 44 None
MRVL Options Chain 288.34 Call 300.00 10/16 No 5.05 5.35 5.22 -1.68 -24.35% 2,877 16,928 0.61 0.31 11 60 None
BRUN Options Chain 15.20 Call 17.50 11/20 No 1.20 1.60 1.44 -0.46 -24.22% 2,866 5,168 1.20 0.41 7 22 None
SPCX Options Chain 171.92 Call 170.00 10/16 No 3.95 4.00 3.99 -2.36 -37.17% 2,853 25,478 0.45 0.48 5 35 None
XE Options Chain 15.45 Call 17.00 10/23 No 0.20 0.40 0.28 -0.32 -53.34% 2,843 3,408 0.87 0.19 3 18 None
PLTR Options Chain 192.07 Call 205.00 10/16 No 0.88 0.94 0.90 -0.42 -31.82% 2,836 5,603 0.42 0.18 11 51 None
MS Options Chain 191.57 Call 205.00 10/16 Yes 0.35 0.45 0.38 -0.58 -60.42% 2,826 552 0.40 0.08 9 67 None
AGNC Options Chain 8.70 Put 9.00 11/20 Yes 0.70 0.74 0.70 +0.14 +25.00% 2,817 14,148 0.30 -0.71 12 55 None
RBLX Options Chain 45.56 Put 37.00 10/16 No 0.02 0.15 0.04 -0.02 -33.34% 2,799 15 0.71 -0.02 3 44 None
WMT Options Chain 107.20 Call 110.00 10/09 No 0.36 0.38 0.36 +0.21 +140.00% 2,776 3,890 0.25 0.23 9 59 None
NVDA Options Chain 239.24 Call 242.50 10/16 No 2.27 2.28 2.28 -0.67 -22.72% 2,773 7,300 0.27 0.37 17 64 None
NBIS Options Chain 249.87 Call 270.00 10/09 No 0.26 0.29 0.28 -1.37 -83.03% 2,754 3,722 0.87 0.06 3 22 None
SOFI Options Chain 15.76 Call 29.00 11/20 Yes 0.03 0.04 0.03 0.00 0.00% 2,750 3,083 0.83 0.01 10 46 None
PYPL Options Chain 54.61 Put 50.00 10/16 No 0.06 0.08 0.08 -0.01 -11.12% 2,740 6,602 0.35 -0.09 14 59 None
TSLA Options Chain 380.68 Put 375.00 10/16 No 8.65 8.80 8.60 +2.00 +30.31% 2,739 3,577 0.38 -0.47 8 57 None
GME Options Chain 24.74 Call 25.00 10/09 No 0.34 0.37 0.35 -0.11 -23.92% 2,736 18,489 0.66 0.40 10 42 None
NFLX Options Chain 68.69 Call 68.00 10/09 No 1.06 1.10 1.08 -0.17 -13.60% 2,729 8,963 0.31 0.70 9 63 None
HTZ Options Chain 2.06 Call 2.50 10/30 No 0.10 0.14 0.14 +0.02 +16.67% 2,720 9,503 1.26 0.33 9 23 None
MU Options Chain 1,045.56 Call 1,200.00 10/16 No 3.50 3.60 3.60 +1.51 +72.25% 2,718 10,419 0.53 0.05 19 77 None
INTC Options Chain 112.69 Call 118.00 10/09 No 1.17 1.20 1.18 +0.41 +53.25% 2,717 9,023 0.65 0.26 5 54 None
NKE Options Chain 34.66 Put 33.50 10/09 No 0.20 0.21 0.20 +0.07 +53.85% 2,709 2,786 0.37 -0.33 13 60 None
META Options Chain 738.88 Put 700.00 10/09 No 1.43 1.47 1.44 +0.80 +125.00% 2,706 3,869 0.39 -0.14 13 73 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
PLTR Options Chain 192.07 Put 187.50 10/09 No 1.36 1.39 1.37 +0.02 +1.49% 2,649 3,002 0.48 -0.24 11 51 None
BTDR Options Chain 10.97 Put 10.00 11/20 Yes 1.10 1.20 1.15 +0.25 +27.78% 2,636 1,481 0.96 -0.37 8 28 None
UEC Options Chain 10.11 Call 11.00 11/20 No 0.35 0.39 0.38 -0.23 -37.71% 2,630 2,458 0.63 0.31 6 40 None
BULL Options Chain 7.28 Put 6.00 10/09 No 0.37 0.40 0.35 +0.34 +3,400.00% 2,628 1,379 1.37 -0.55 3 16 None
INTC Options Chain 112.69 Call 114.00 10/14 No 4.05 4.25 4.10 +1.00 +32.26% 2,622 83 0.55 0.51 5 54 None
NFLX Options Chain 68.69 Call 84.00 10/09 No 0.00 0.01 0.01 0.00 0.00% 2,622 562 0.99 0.00 9 63 None
APLD Options Chain 25.34 Call 24.50 10/09 No 1.00 1.02 1.01 -0.87 -46.28% 2,613 3,161 1.75 0.48 3 19 None
SOFI Options Chain 15.76 Call 15.50 10/16 No 0.40 0.41 0.41 -0.19 -31.67% 2,611 2,173 0.41 0.55 10 46 None
APLD Options Chain 25.34 Call 23.50 10/23 No 2.00 2.07 2.04 -1.06 -34.20% 2,605 8 0.92 0.59 3 19 None
AMZN Options Chain 257.25 Call 257.50 10/12 No 3.15 3.25 3.30 +0.36 +12.25% 2,604 436 0.25 0.38 9 61 None
META Options Chain 738.88 Call 780.00 10/16 No 1.96 1.98 1.94 -2.66 -57.83% 2,600 4,017 0.36 0.11 13 73 None
AMZN Options Chain 257.25 Call 252.50 10/09 No 5.80 6.00 5.93 +0.58 +10.85% 2,599 13,540 0.30 0.69 9 61 None
RKLB Options Chain 75.11 Call 80.00 10/09 No 0.10 0.11 0.11 -0.41 -78.85% 2,596 10,327 0.86 0.05 7 45 None
MSTR Options Chain 164.55 Put 152.50 10/09 No 2.08 2.10 2.12 +1.66 +360.87% 2,591 4,546 0.68 -0.29 4 53 None
GOOG Options Chain 344.59 Call 365.00 10/16 No 0.75 0.80 0.78 -0.47 -37.60% 2,579 17,836 0.31 0.11 15 73 None
AAPL Options Chain 333.63 Put 325.00 10/09 No 0.25 0.26 0.26 -0.24 -48.00% 2,577 4,569 0.28 -0.11 9 65 None
AVGO Options Chain 375.81 Call 380.00 10/09 No 2.15 2.19 2.20 -1.60 -42.11% 2,575 3,941 0.39 0.26 10 65 None
CLSK Options Chain 12.29 Call 12.00 10/09 No 0.13 0.14 0.13 -0.39 -75.00% 2,572 375 0.85 0.32 8 40 None
AMZN Options Chain 257.25 Call 260.00 10/12 No 2.10 2.15 2.10 +0.17 +8.81% 2,570 1,483 0.25 0.27 9 61 None
MU Options Chain 1,045.56 Call 1,065.00 10/09 No 18.00 18.45 18.15 +7.85 +76.22% 2,570 2,337 0.51 0.22 19 77 None
RKLB Options Chain 75.11 Call 75.00 10/16 No 1.60 1.68 1.66 -1.75 -51.32% 2,565 7,580 0.67 0.36 7 45 None
SMCI Options Chain 43.46 Call 44.50 10/09 No 0.81 0.86 0.86 +0.15 +21.13% 2,563 1,954 0.79 0.47 18 57 None
CLSK Options Chain 12.29 Call 12.50 10/09 No 0.05 0.06 0.06 -0.21 -77.78% 2,562 6,027 0.88 0.15 8 40 None
TSLA Options Chain 380.68 Put 380.00 10/16 No 11.40 11.50 11.29 +2.39 +26.86% 2,561 14,227 0.38 -0.56 8 57 None
NVDA Options Chain 239.24 Put 237.50 10/12 No 2.50 2.52 2.50 +0.38 +17.93% 2,547 3,796 0.24 -0.42 17 64 None
MSTR Options Chain 164.55 Put 157.50 10/09 No 4.60 4.65 4.64 +3.44 +286.67% 2,547 5,179 0.68 -0.52 4 53 None
RIOT Options Chain 18.93 Put 17.50 10/16 No 0.49 0.53 0.49 +0.15 +44.12% 2,541 220 0.76 -0.32 5 43 None
CMG Options Chain 30.90 Put 29.00 10/16 No 0.18 0.22 0.19 +0.01 +5.56% 2,531 768 0.41 -0.19 10 55 None
AAPL Options Chain 333.63 Call 337.50 10/12 No 2.33 2.48 2.39 +0.46 +23.84% 2,530 474 0.21 0.35 9 65 None
PURR Options Chain 12.50 Call 16.00 12/18 No 0.85 0.95 0.85 -0.30 -26.09% 2,526 3,159 1.03 0.35 3 17 None
MU Options Chain 1,045.56 Call 1,070.00 10/09 No 15.70 16.00 15.70 +6.95 +79.43% 2,524 2,311 0.51 0.19 19 77 None
INTC Options Chain 112.69 Put 105.00 10/09 No 0.11 0.13 0.13 -0.17 -56.67% 2,522 3,542 0.69 -0.06 5 54 None
AVGO Options Chain 375.81 Call 400.00 10/16 No 1.74 1.80 1.75 -0.71 -28.87% 2,520 17,204 0.39 0.13 10 65 None
BAC Options Chain 54.09 Put 53.00 10/09 No 0.30 0.33 0.28 +0.14 +100.00% 2,519 23,265 0.28 -0.34 14 74 None
VZ Options Chain 45.98 Put 43.50 10/16 No 0.05 0.11 0.06 -0.12 -66.67% 2,519 121 0.23 0.00 9 73 None
INTC Options Chain 112.69 Call 130.00 10/16 No 0.72 0.76 0.73 +0.14 +23.73% 2,513 95,270 0.65 0.11 5 54 None
ADBE Options Chain 238.12 Put 225.00 10/09 No 1.02 1.26 1.20 +0.83 +224.33% 2,510 1,566 0.46 -0.26 12 64 None
NFLX Options Chain 68.69 Call 100.00 10/09 No 0.00 0.01 0.01 0.00 0.00% 2,500 2,812 1.73 0.00 9 63 None
HOOD Options Chain 112.00 Put 106.00 10/16 No 2.43 2.50 2.47 +0.92 +59.36% 2,497 583 0.52 -0.36 10 54 None
NVDA Options Chain 239.24 Put 237.50 10/14 No 3.35 3.40 3.36 +0.65 +23.99% 2,493 1,237 0.26 -0.44 17 64 None
TE Options Chain 3.80 Call 0.50 10/09 No 3.00 3.30 3.08 -0.24 -7.23% 2,493 2,675 0.00 1.00 3 15 None
TE Options Chain 3.80 Call 1.00 10/09 No 2.40 2.80 2.60 -0.23 -8.13% 2,492 2,544 0.00 1.00 3 15 None
PFE Options Chain 27.50 Call 28.50 10/09 No 0.05 0.06 0.05 +0.02 +66.67% 2,486 20,348 0.30 0.14 9 58 None
ASST Options Chain 29.81 Call 30.50 10/09 No 0.08 0.11 0.08 -0.41 -83.68% 2,485 13,504 0.80 0.14 7 29 None
STX Options Chain 805.63 Call 850.00 10/09 No 3.10 3.40 3.30 -2.20 -40.00% 2,482 1,634 0.73 0.12 11 51 None
AMD Options Chain 649.42 Call 650.00 10/09 No 6.65 7.00 6.87 -4.13 -37.55% 2,477 2,224 0.50 0.39 11 61 None
NU Options Chain 15.66 Put 14.00 10/16 No 0.03 0.04 0.04 -0.01 -20.00% 2,475 28,477 0.48 -0.07 13 58 None
NVDA Options Chain 239.24 Call 247.50 10/16 No 1.03 1.04 1.03 -0.38 -26.95% 2,472 5,690 0.27 0.21 17 64 None
CVNA Options Chain 63.71 Put 45.00 12/18 Yes 1.03 1.20 1.10 -0.10 -8.34% 2,455 550 0.70 -0.10 8 51 None
PFE Options Chain 27.50 Call 28.00 10/09 No 0.21 0.22 0.21 +0.13 +162.50% 2,454 8,745 0.27 0.40 9 58 None
SMCI Options Chain 43.46 Call 43.50 10/09 No 1.30 1.36 1.34 +0.19 +16.53% 2,440 16,200 0.77 0.61 18 57 None
AMC Options Chain 2.95 Call 3.00 10/16 No 0.09 0.10 0.09 -0.04 -30.77% 2,436 18,919 0.73 0.47 7 30 None
MU Options Chain 1,045.56 Call 1,070.00 10/16 No 30.00 31.25 30.80 +9.70 +45.98% 2,434 1,559 0.45 0.32 19 77 None
BULL Options Chain 7.28 Call 8.00 10/09 No 0.00 0.01 0.01 0.00 0.00% 2,430 4,999 2.00 0.00 3 16 None
AMD Options Chain 649.42 Call 640.00 10/09 No 11.30 11.75 11.50 -5.10 -30.73% 2,427 8,165 0.50 0.55 11 61 None
SPCX Options Chain 171.92 Put 150.00 10/16 No 0.40 0.41 0.41 +0.07 +20.59% 2,427 24,697 0.52 -0.09 5 35 None
WMT Options Chain 107.20 Call 109.00 10/16 No 1.44 1.50 1.47 +0.55 +59.79% 2,414 1,086 0.23 0.46 9 59 None
MU Options Chain 1,045.56 Call 1,200.00 10/09 No 0.35 0.37 0.35 +0.09 +34.62% 2,402 8,065 0.77 0.00 19 77 None
SPCX Options Chain 171.92 Call 180.00 10/16 No 1.23 1.26 1.23 -1.20 -49.39% 2,401 19,958 0.47 0.20 5 35 None
UBER Options Chain 69.06 Put 73.00 10/09 No 4.40 4.70 4.45 +0.25 +5.96% 2,396 2,530 0.82 -0.98 11 63 None
UBER Options Chain 69.06 Put 73.00 10/16 No 4.55 4.80 4.65 +0.85 +22.37% 2,391 90 0.31 -0.89 11 63 None
NFLX Options Chain 68.69 Put 65.00 10/09 No 0.02 0.03 0.03 -0.02 -40.00% 2,388 3,659 0.43 -0.04 9 63 None
APLD Options Chain 25.34 Call 26.50 10/09 No 0.43 0.45 0.43 -0.57 -57.00% 2,388 1,832 1.77 0.27 3 19 None
RIOT Options Chain 18.93 Call 22.00 10/09 No 0.00 0.02 0.02 -0.01 -33.34% 2,387 3,619 1.16 0.01 5 43 None
HOOD Options Chain 112.00 Call 125.00 10/09 No 0.03 0.04 0.03 -0.06 -66.67% 2,384 5,586 0.79 0.01 10 54 None
NFLX Options Chain 68.69 Call 68.00 10/16 No 1.65 1.70 1.68 -0.13 -7.19% 2,381 5,405 0.28 0.63 9 63 None
NBIS Options Chain 249.87 Call 240.00 10/16 No 9.90 10.15 9.95 -7.73 -43.73% 2,378 5,333 0.72 0.55 3 22 None
CRWV Options Chain 91.72 Put 80.00 10/30 No 2.30 2.38 2.34 +0.49 +26.49% 2,378 6,841 0.67 -0.24 3 21 None
T Options Chain 24.43 Call 25.00 11/20 Yes 0.73 0.77 0.73 +0.14 +23.73% 2,374 2,754 0.27 0.43 10 60 None
VST Options Chain 160.50 Call 175.00 11/20 Yes 7.00 7.50 7.20 +0.89 +14.11% 2,370 1,545 0.51 0.38 7 54 None
RIOT Options Chain 18.93 Put 18.00 10/16 No 0.71 0.75 0.74 +0.27 +57.45% 2,366 1,354 0.77 -0.40 5 43 None
TSLA Options Chain 380.68 Call 387.50 10/09 No 0.94 0.97 0.96 -1.66 -63.36% 2,364 2,614 0.40 0.16 8 57 None
RIOT Options Chain 18.93 Call 20.00 10/09 No 0.04 0.05 0.04 -0.18 -81.82% 2,361 2,901 0.87 0.12 5 43 None
HTZ Options Chain 2.06 Call 2.00 10/09 No 0.13 0.15 0.15 -0.02 -11.77% 2,360 14,206 1.83 0.62 9 23 None
SOFI Options Chain 15.76 Put 16.50 10/30 Yes 1.49 1.52 1.51 +0.20 +15.27% 2,359 5,305 0.57 -0.62 10 46 None
HOOD Options Chain 112.00 Call 119.00 10/09 No 0.09 0.10 0.10 -0.32 -76.19% 2,358 3,686 0.67 0.05 10 54 None
BULL Options Chain 7.28 Call 9.00 10/30 No 0.02 0.03 0.03 -0.03 -50.00% 2,355 1,153 0.96 0.04 3 16 None
NOW Options Chain 137.87 Call 144.00 10/09 No 0.51 0.54 0.52 -0.29 -35.81% 2,345 866 0.58 0.18 7 54 None
CRWD Options Chain 278.86 Put 255.00 10/30 No 6.60 7.30 7.08 +2.23 +45.98% 2,343 178 0.49 -0.30 8 50 None
T Options Chain 24.43 Call 25.00 10/16 No 0.15 0.18 0.16 +0.07 +77.78% 2,340 12,840 0.22 0.28 10 60 None
SOFI Options Chain 15.76 Call 23.00 10/23 No 0.01 0.03 0.02 +0.01 +100.00% 2,340 2,050 0.82 0.00 10 46 None
PAAS Options Chain 45.92 Call 95.00 1/15 Yes 0.00 0.10 0.07 +0.02 +40.00% 2,336 12,871 0.65 0.00 19 67 None
U Options Chain 44.95 Call 60.00 1/15 Yes 1.64 1.80 1.79 +0.06 +3.47% 2,331 8,779 0.61 0.23 7 47 None
AMZN Options Chain 257.25 Call 270.00 10/16 No 1.03 1.04 1.04 +0.08 +8.34% 2,331 29,582 0.28 0.11 9 61 None
GOOG Options Chain 344.59 Call 350.00 10/09 No 0.80 0.84 0.83 -1.04 -55.62% 2,328 5,915 0.32 0.23 15 73 None
NVDA Options Chain 239.24 Put 230.00 10/16 No 1.55 1.56 1.55 +0.20 +14.82% 2,327 17,974 0.30 -0.20 17 64 None
SMCI Options Chain 43.46 Call 44.00 10/09 No 1.04 1.10 1.08 +0.18 +20.00% 2,325 14,801 0.78 0.54 18 57 None
COIN Options Chain 186.24 Call 207.50 10/09 No 0.04 0.17 0.05 -0.27 -84.38% 2,323 2,718 0.81 0.01 6 55 None
HOOD Options Chain 112.00 Call 110.00 10/09 No 1.14 1.18 1.13 -2.31 -67.16% 2,323 1,137 0.58 0.41 10 54 None
BAC Options Chain 54.09 Put 51.00 10/09 No 0.02 0.03 0.03 +0.02 +200.00% 2,320 1,126 0.35 -0.04 14 74 None
AG Options Chain 17.54 Put 15.00 12/18 Yes 0.76 0.82 0.80 +0.22 +37.94% 2,319 6,095 0.55 -0.28 14 48 None
CIFR Options Chain 15.50 Call 17.00 10/09 No 0.02 0.03 0.02 -0.07 -77.78% 2,316 7,502 1.18 0.06 5 39 None
MU Options Chain 1,045.56 Call 1,150.00 10/09 No 1.26 1.33 1.30 +0.53 +68.84% 2,313 3,789 0.66 0.02 19 77 None
AMD Options Chain 649.42 Put 640.00 10/09 No 7.80 8.30 7.90 +1.10 +16.18% 2,312 775 0.49 -0.45 11 61 None
SPCX Options Chain 171.92 Put 170.00 10/16 No 5.60 5.65 5.65 +1.40 +32.95% 2,309 3,830 0.46 -0.52 5 35 None
HOOD Options Chain 112.00 Put 100.00 10/09 No 0.08 0.10 0.10 +0.06 +150.00% 2,289 1,644 0.62 -0.04 10 54 None
GOOGL Options Chain 347.68 Call 362.50 10/09 No 0.15 0.17 0.13 -0.33 -71.74% 2,286 4,299 0.36 0.04 11 65 None
CRWV Options Chain 91.72 Call 105.00 10/16 No 0.35 0.38 0.34 -0.55 -61.80% 2,284 10,777 0.74 0.09 3 21 None
NBIS Options Chain 249.87 Call 240.00 10/09 No 5.00 5.20 5.10 -7.97 -60.98% 2,278 2,834 0.78 0.56 3 22 None
CIFR Options Chain 15.50 Put 13.00 11/20 Yes 1.02 1.05 1.03 +0.23 +28.75% 2,276 1,709 0.93 -0.29 5 39 None
SPCX Options Chain 171.92 Put 157.50 10/09 No 0.19 0.21 0.21 +0.05 +31.25% 2,268 16,627 0.59 -0.05 5 35 None
SNDK Options Chain 1,660.46 Call 1,750.00 10/09 No 17.00 17.80 17.50 +9.00 +105.89% 2,264 1,164 0.62 0.17 3 22 None
COIN Options Chain 186.24 Call 217.50 10/09 No 0.01 0.02 0.02 -0.04 -66.67% 2,263 2,388 0.93 0.00 6 55 None
NOW Options Chain 137.87 Call 140.00 10/09 No 1.42 1.50 1.47 -0.43 -22.64% 2,258 2,865 0.57 0.39 7 54 None
SOFI Options Chain 15.76 Call 15.50 10/09 No 0.19 0.20 0.19 -0.20 -51.29% 2,255 4,096 0.44 0.57 10 46 None
STX Options Chain 805.63 Put 570.00 11/20 Yes 4.20 5.70 4.90 +0.03 +0.62% 2,251 129 0.67 -0.05 11 51 None
AMZN Options Chain 257.25 Call 250.00 10/09 No 7.90 8.15 8.00 +0.74 +10.20% 2,244 7,031 0.30 0.80 9 61 None
SPCX Options Chain 171.92 Call 185.00 10/16 No 0.65 0.67 0.65 -0.77 -54.23% 2,240 22,365 0.48 0.13 5 35 None
CRWV Options Chain 91.72 Call 91.00 10/09 No 1.04 1.06 1.05 -1.85 -63.80% 2,238 1,977 0.75 0.34 3 21 None
LRCX Options Chain 333.74 Put 310.00 10/09 No 0.90 0.95 0.91 +0.36 +65.46% 2,237 607 0.58 -0.14 13 58 None
WULF Options Chain 14.97 Call 17.50 10/09 No 0.00 0.01 0.01 -0.01 -50.00% 2,237 5,912 1.29 0.01 2 37 None
CRWV Options Chain 91.72 Call 90.00 10/16 No 3.10 3.20 3.15 -2.00 -38.84% 2,233 12,256 0.68 0.47 3 21 None
UBER Options Chain 69.06 Call 70.00 10/09 No 0.19 0.21 0.21 -0.26 -55.32% 2,233 4,803 0.33 0.20 11 63 None
TSLA Options Chain 380.68 Call 460.00 10/23 No 0.63 0.69 0.66 -0.21 -24.14% 2,232 893 0.53 0.03 8 57 None
BAC Options Chain 54.09 Call 54.00 10/09 No 0.19 0.20 0.21 -0.36 -63.16% 2,231 4,780 0.27 0.32 14 74 None
SYM Options Chain 44.15 Call 43.00 10/09 No 0.60 0.85 0.65 -1.05 -61.77% 2,231 119 0.73 0.53 8 47 None
HOOD Options Chain 112.00 Call 123.00 10/09 No 0.04 0.05 0.04 -0.09 -69.24% 2,226 2,987 0.75 0.02 10 54 None
SYM Options Chain 44.15 Call 42.50 10/09 No 0.85 1.10 0.89 -1.25 -58.42% 2,221 37 0.92 0.63 8 47 None
TSLA Options Chain 380.68 Put 390.00 10/09 No 14.90 15.45 15.32 +4.32 +39.28% 2,217 714 0.43 -0.88 8 57 None
MSTR Options Chain 164.55 Call 155.00 10/09 No 3.40 3.45 3.43 -7.17 -67.65% 2,206 1,849 0.69 0.60 4 53 None
RKLB Options Chain 75.11 Put 70.00 10/09 No 0.96 0.99 0.97 +0.64 +193.94% 2,206 3,792 0.76 -0.33 7 45 None
SKHY Options Chain 182.56 Call 210.00 11/20 No 4.60 4.80 4.69 -0.71 -13.15% 2,201 2,742 0.55 0.24 3 22 None
NOK Options Chain 10.97 Put 10.50 10/09 No 0.11 0.13 0.10 +0.02 +25.00% 2,198 3,287 0.62 -0.38 11 46 None
BABA Options Chain 109.26 Call 110.00 10/16 No 1.35 1.40 1.37 -1.07 -43.86% 2,195 12,106 0.38 0.34 12 27 None
ASTS Options Chain 63.12 Call 65.00 10/16 No 0.88 0.92 0.91 -1.45 -61.45% 2,192 10,132 0.72 0.24 4 43 None
PBF Options Chain 82.88 Call 85.00 10/16 No 3.30 3.80 4.16 +0.86 +26.07% 2,190 2,952 0.80 0.51 10 50 None
CRWV Options Chain 91.72 Put 85.00 10/16 No 2.05 2.13 2.27 +0.74 +48.37% 2,183 6,710 0.68 -0.32 3 21 None
VST Options Chain 160.50 Call 165.00 10/09 No 2.01 2.18 2.07 +0.48 +30.19% 2,183 2,089 0.61 0.36 7 54 None
PBF Options Chain 82.88 Call 90.00 10/16 No 1.60 1.85 2.15 +0.48 +28.75% 2,180 2,603 0.77 0.32 10 50 None
NFLX Options Chain 68.69 Call 72.00 10/09 No 0.06 0.07 0.07 -0.02 -22.23% 2,172 6,061 0.39 0.08 9 63 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
AMZN Options Chain 257.25 Call 280.00 10/16 No 0.23 0.25 0.24 -0.01 -4.00% 2,165 30,415 0.30 0.02 9 61 None
CIFR Options Chain 15.50 Put 14.50 10/09 No 0.30 0.35 0.30 +0.18 +150.00% 2,160 5,462 0.89 -0.41 5 39 None
NOK Options Chain 10.97 Call 13.00 12/18 Yes 0.48 0.50 0.49 -0.07 -12.50% 2,153 15,774 0.63 0.28 11 46 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
AAPL Options Chain 333.63 Call 350.00 10/09 No 0.06 0.08 0.07 0.00 0.00% 2,152 6,873 0.29 0.02 9 65 None
META Options Chain 738.88 Put 670.00 10/30 No 11.40 11.80 12.18 +3.86 +46.40% 2,134 1,720 0.46 -0.23 13 73 None
CRDO Options Chain 220.83 Put 150.00 11/20 No 1.75 2.00 1.90 +0.20 +11.77% 2,130 2,938 0.77 -0.07 11 55 None
AVGO Options Chain 375.81 Call 400.00 10/12 No 0.35 0.38 0.38 -0.59 -60.83% 2,130 12,251 0.36 0.05 10 65 None
DJT Options Chain 8.65 Put 8.00 10/16 No 0.16 0.17 0.17 +0.09 +112.50% 2,130 6,273 0.59 -0.33 3 15 None
VST Options Chain 160.50 Call 170.00 10/09 No 0.76 0.95 0.84 +0.14 +20.00% 2,128 2,265 0.63 0.17 7 54 None
TSM Options Chain 482.30 Call 477.50 10/09 No 2.80 3.05 2.74 -5.05 -64.83% 2,122 2,125 0.31 0.37 23 66
Dividend Stock List
BA Options Chain 189.95 Call 195.00 10/09 No 0.21 0.24 0.22 -0.43 -66.16% 2,121 4,837 0.38 0.09 8 44 None
WMT Options Chain 107.20 Put 102.00 10/30 No 0.42 0.48 0.42 -0.27 -39.13% 2,121 1,069 0.24 -0.14 9 59 None
NVDA Options Chain 239.24 Put 227.50 10/09 No 0.20 0.21 0.21 0.00 0.00% 2,120 11,569 0.39 -0.07 17 64 None
MSTR Options Chain 164.55 Put 145.00 10/09 No 0.47 0.50 0.48 +0.40 +500.00% 2,113 2,027 0.73 -0.07 4 53 None
GOOGL Options Chain 347.68 Call 350.00 10/16 No 4.10 4.15 4.15 -1.80 -30.26% 2,112 11,846 0.30 0.42 11 65 None
JPM Options Chain 331.28 Call 335.00 10/09 No 0.25 0.33 0.35 -0.90 -72.00% 2,111 4,057 0.25 0.10 8 71 None
ZETA Options Chain 32.95 Call 34.00 10/09 No 0.45 0.51 0.45 +0.01 +2.28% 2,107 1,445 0.84 0.29 9 45 None
AVGO Options Chain 375.81 Put 340.00 10/16 No 0.60 0.65 0.66 +0.09 +15.79% 2,107 10,192 0.39 -0.07 10 65 None
BAC Options Chain 54.09 Call 55.00 10/09 No 0.04 0.05 0.05 -0.13 -72.23% 2,106 6,836 0.27 0.09 14 74 None
PAAS Options Chain 45.92 Call 95.00 10/16 No 0.00 0.05 0.02 -0.03 -60.00% 2,106 2,526 1.98 0.00 19 67 None
VZ Options Chain 45.98 Call 46.50 10/09 No 0.09 0.19 0.17 +0.03 +21.43% 2,098 2,276 0.29 0.33 9 73 None
NVDA Options Chain 239.24 Call 230.00 10/16 No 9.45 9.55 9.50 -1.50 -13.64% 2,097 54,452 0.30 0.80 17 64 None
BABA Options Chain 109.26 Put 105.00 10/16 No 1.58 1.65 1.64 +0.62 +60.79% 2,096 8,177 0.37 -0.35 12 27 None
NVDA Options Chain 239.24 Put 197.50 10/09 No 0.02 0.03 0.03 +0.01 +50.00% 2,094 2,471 0.89 0.00 17 64 None
NVDA Options Chain 239.24 Call 240.00 10/30 No 6.00 6.15 6.15 -0.73 -10.61% 2,088 11,932 0.29 0.50 17 64 None
TMC Options Chain 3.70 Put 3.50 10/09 No 0.04 0.05 0.05 +0.02 +66.67% 2,085 475 0.83 -0.37 7 32 None
BMNR Options Chain 26.31 Call 27.00 10/09 No 0.04 0.05 0.06 -0.32 -84.22% 2,085 5,148 0.84 0.07 11 32 None
CBRG Options Chain 2.64 Put 3.00 11/20 No 0.80 0.95 0.85 +0.09 +11.85% 2,081 1,018 1.60 -0.52 9 20 None
NFLX Options Chain 68.69 Put 67.00 10/09 No 0.17 0.18 0.16 -0.07 -30.44% 2,081 5,189 0.38 -0.16 9 63 None
SOFI Options Chain 15.76 Call 32.00 11/20 Yes 0.02 0.03 0.03 +0.01 +50.00% 2,080 1,302 0.89 0.00 10 46 None
PURR Options Chain 12.50 Call 13.00 12/18 No 1.50 1.65 1.60 -0.45 -21.96% 2,078 20,718 0.99 0.51 3 17 None
GOOGL Options Chain 347.68 Call 372.50 10/14 No 0.20 0.35 0.20 -0.28 -58.34% 2,076 20 0.31 0.04 11 65 None
WHR Options Chain 30.15 Call 35.00 11/20 Yes 0.75 0.85 0.85 -0.45 -34.62% 2,071 4,692 0.66 0.24 15 60 None
MU Options Chain 1,045.56 Call 1,080.00 10/09 No 11.70 12.05 11.91 +5.58 +88.16% 2,065 3,136 0.52 0.14 19 77 None
CPRT Options Chain 26.85 Call 27.50 10/16 No 0.20 0.30 0.25 0.00 0.00% 2,060 372 0.34 0.26 8 45 None
HOOD Options Chain 112.00 Call 124.00 10/09 No 0.03 0.04 0.03 -0.10 -76.93% 2,056 2,766 0.76 0.01 10 54 None
APLD Options Chain 25.34 Call 24.00 11/20 No 2.73 2.77 2.68 -0.82 -23.43% 2,055 1,934 0.83 0.57 3 19 None
NVDA Options Chain 239.24 Put 232.50 10/12 No 0.92 0.93 0.93 +0.11 +13.42% 2,044 1,888 0.26 -0.20 17 64 None
MRVL Options Chain 288.34 Call 282.50 10/09 No 6.60 7.00 6.75 -3.35 -33.17% 2,043 3,554 0.68 0.57 11 60 None
UBER Options Chain 69.06 Call 76.00 10/16 No 0.02 0.06 0.06 -0.04 -40.00% 2,039 2,071 0.33 0.03 11 63 None
SOFI Options Chain 15.76 Call 17.00 10/16 No 0.07 0.08 0.08 -0.02 -20.00% 2,039 21,882 0.47 0.14 10 46 None
SMCI Options Chain 43.46 Call 45.00 10/16 No 1.45 1.50 1.49 +0.21 +16.41% 2,037 12,261 0.68 0.45 18 57 None
OKLO Options Chain 38.55 Call 48.00 10/23 No 0.12 0.16 0.14 -0.26 -65.00% 2,035 2,250 0.79 0.06 3 20 None
RIOT Options Chain 18.93 Put 17.00 11/20 Yes 1.31 1.34 1.33 +0.22 +19.82% 2,033 1,289 0.80 -0.33 5 43 None
META Options Chain 738.88 Call 722.50 10/09 No 8.50 8.70 8.60 -12.73 -59.69% 2,033 2,579 0.37 0.52 13 73 None
MU Options Chain 1,045.56 Put 1,050.00 10/09 No 10.55 10.85 10.75 -8.95 -45.44% 2,028 2,324 0.50 -0.67 19 77 None
RKLB Options Chain 75.11 Call 72.00 10/09 No 1.31 1.43 1.30 -2.45 -65.34% 2,027 1,600 0.76 0.48 7 45 None
BMY Options Chain 59.45 Put 60.00 10/16 No 1.09 1.19 1.20 -0.22 -15.50% 2,020 7,130 0.28 -0.49 11 54 None
SNDK Options Chain 1,660.46 Put 1,600.00 10/09 No 3.70 4.00 3.67 -8.63 -70.17% 2,019 2,086 0.61 -0.20 3 22 None
AMD Options Chain 649.42 Call 675.00 10/09 No 1.36 1.47 1.34 -1.81 -57.46% 2,015 1,172 0.52 0.12 11 61 None
ASTS Options Chain 63.12 Call 90.00 11/13 Yes 0.61 0.72 0.63 -0.57 -47.50% 2,015 180 0.88 0.09 4 43 None
ZM Options Chain 94.20 Put 87.50 11/20 No 1.95 2.15 2.03 -0.29 -12.50% 2,012 230 0.39 -0.26 16 67 None
LAC Options Chain 2.54 Call 3.50 1/15 Yes 0.09 0.11 0.10 -0.03 -23.08% 2,011 5,352 0.70 0.28 8 30 None
ZM Options Chain 94.20 Call 105.00 11/20 No 1.91 2.00 1.95 0.00 0.00% 2,007 4,432 0.41 0.25 16 67 None
CGBD Options Chain 10.36 Put 10.00 11/20 Yes 0.20 0.25 0.23 +0.01 +4.55% 2,003 161 0.24 -0.30 9 61 None
FIG Options Chain 21.93 Put 22.50 10/09 No 0.79 1.38 0.98 +0.06 +6.53% 2,002 250 0.65 -0.64 3 19 None
VFC Options Chain 14.45 Call 14.50 10/23 No 0.35 0.54 0.52 +0.04 +8.34% 2,001 94 0.43 0.48 16 50 None
HUT Options Chain 92.22 Call 90.00 11/20 Yes 11.20 11.60 10.80 -1.44 -11.77% 2,001 781 0.97 0.55 5 47 None
CMPS Options Chain 11.56 Put 13.00 10/16 No 1.25 1.65 1.45 -0.16 -9.94% 2,001 2,562 0.80 -0.83 7 38 None
CMPS Options Chain 11.56 Put 13.00 11/20 Yes 1.80 2.15 2.12 +0.05 +2.42% 2,000 2,375 0.73 -0.61 7 38 None
U Options Chain 44.95 Put 50.00 1/15 Yes 8.55 8.85 8.50 -0.05 -0.59% 2,000 6,393 0.61 -0.57 7 47 None
CIFR Options Chain 15.50 Call 19.00 10/09 No 0.00 0.02 0.01 -0.01 -50.00% 1,999 4,198 1.67 0.00 5 39 None
AAPL Options Chain 333.63 Call 340.00 10/14 No 2.29 2.46 2.32 +0.40 +20.84% 1,995 2,306 0.22 0.30 9 65 None
TSLA Options Chain 380.68 Call 400.00 10/12 No 0.36 0.39 0.38 -0.68 -64.16% 1,995 1,647 0.33 0.08 8 57 None
SPCX Options Chain 171.92 Call 200.00 10/19 No 0.13 0.21 0.11 -0.29 -72.50% 1,994 469 0.50 0.03 5 35 None
BABA Options Chain 109.26 Call 110.00 10/09 No 0.41 0.46 0.47 -0.94 -66.67% 1,988 4,067 0.45 0.23 12 27 None
MU Options Chain 1,045.56 Call 1,110.00 10/09 No 4.55 4.75 4.60 +2.27 +97.43% 1,986 1,638 0.57 0.07 19 77 None
NVDA Options Chain 239.24 Put 237.50 10/16 No 3.95 4.00 3.95 +0.45 +12.86% 1,984 3,886 0.28 -0.44 17 64 None
CMG Options Chain 30.90 Call 32.00 10/09 No 0.18 0.24 0.20 -0.03 -13.05% 1,983 6,833 0.69 0.20 10 55 None
SMCI Options Chain 43.46 Call 44.00 10/16 No 1.89 1.96 1.92 +0.31 +19.26% 1,983 3,501 0.68 0.54 18 57 None
UBER Options Chain 69.06 Call 69.00 10/09 No 0.44 0.47 0.45 -0.43 -48.87% 1,977 1,623 0.32 0.40 11 63 None
TSLA Options Chain 380.68 Put 360.00 10/12 No 1.00 1.04 1.00 +0.27 +36.99% 1,973 1,209 0.32 -0.16 8 57 None
TSLA Options Chain 380.68 Put 360.00 10/16 No 3.20 3.25 3.18 +0.79 +33.06% 1,973 12,596 0.39 -0.23 8 57 None