Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 238.90 Call 242.50 10/07 No 0.58 0.59 0.59 -0.26 -30.59% 146,765 12,365 0.27 0.23 17 64 None
NVDA Options Chain 238.90 Call 245.00 10/07 No 0.18 0.19 0.17 -0.23 -57.50% 128,586 14,169 0.29 0.10 17 64 None
NVDA Options Chain 238.90 Put 240.00 10/07 No 1.30 1.33 1.30 -1.39 -51.68% 119,499 3,672 0.28 -0.50 17 64 None
WMT Options Chain 104.26 Call 125.00 11/20 Yes 0.40 0.41 0.40 +0.13 +48.15% 112,500 6,500 0.29 0.08 9 59 None
WMT Options Chain 104.26 Call 115.00 11/20 Yes 1.76 1.79 1.79 +0.54 +43.20% 111,313 14,561 0.28 0.26 9 59 None
TSLA Options Chain 378.73 Call 385.00 10/07 No 1.18 1.19 1.18 -0.91 -43.55% 90,360 3,684 0.38 0.27 8 57 None
AAPL Options Chain 332.89 Call 335.00 10/07 No 0.84 0.87 0.86 -0.71 -45.23% 90,038 4,427 0.23 0.33 9 65 None
TSLA Options Chain 378.73 Call 382.50 10/07 No 1.92 1.95 1.93 -0.91 -32.05% 80,851 6,464 0.37 0.38 8 57 None
NVDA Options Chain 238.90 Call 240.00 10/07 No 1.56 1.58 1.57 -0.02 -1.26% 80,735 13,332 0.27 0.50 17 64 None
SPCX Options Chain 171.09 Call 175.00 10/09 No 2.03 2.04 2.05 -0.33 -13.87% 71,443 12,602 0.53 0.41 5 35 None
NU Options Chain 15.18 Call 18.00 12/18 Yes 0.49 0.51 0.50 +0.05 +11.12% 65,529 16,119 0.45 0.28 13 58 None
NU Options Chain 15.18 Call 19.00 12/18 Yes 0.31 0.33 0.31 +0.02 +6.90% 65,281 4,735 0.44 0.20 13 58 None
AAPL Options Chain 332.89 Call 337.50 10/07 No 0.30 0.31 0.31 -0.54 -63.53% 61,640 4,779 0.23 0.15 9 65 None
TSLA Options Chain 378.73 Put 380.00 10/07 No 2.88 2.90 2.88 -2.12 -42.40% 59,559 2,420 0.37 -0.49 8 57 None
TSLA Options Chain 378.73 Call 380.00 10/07 No 3.00 3.05 3.04 -0.81 -21.04% 59,011 10,220 0.37 0.51 8 57 None
SPCX Options Chain 171.09 Call 180.00 10/09 No 0.84 0.86 0.85 -0.37 -30.33% 57,421 24,061 0.55 0.22 5 35 None
NVDA Options Chain 238.90 Call 240.00 10/23 No 6.05 6.20 6.13 +0.58 +10.45% 54,621 9,783 0.28 0.52 17 64 None
AMZN Options Chain 251.40 Call 255.00 10/07 No 2.34 2.40 2.31 +1.42 +159.56% 54,239 4,187 0.28 0.61 9 61 None
TSLA Options Chain 378.73 Call 390.00 10/07 No 0.40 0.41 0.40 -0.70 -63.64% 53,835 5,013 0.39 0.11 8 57 None
CMG Options Chain 30.85 Put 25.00 11/13 Yes 0.15 0.27 0.20 -0.01 -4.77% 50,167 12 0.51 -0.08 10 55 None
AMZN Options Chain 251.40 Call 260.00 10/07 No 0.44 0.45 0.44 +0.22 +100.00% 49,981 7,515 0.30 0.17 9 61 None
NVDA Options Chain 238.90 Call 247.50 10/07 No 0.06 0.07 0.06 -0.10 -62.50% 49,499 13,212 0.32 0.04 17 64 None
AAPL Options Chain 332.89 Put 330.00 10/07 No 0.53 0.55 0.56 -0.76 -57.58% 49,064 2,294 0.24 -0.23 9 65 None
AMZN Options Chain 251.40 Call 257.50 10/07 No 1.11 1.13 1.10 +0.66 +150.00% 48,782 3,581 0.29 0.36 9 61 None
NVDA Options Chain 238.90 Put 237.50 10/07 No 0.51 0.52 0.51 -0.87 -63.05% 45,859 7,877 0.29 -0.26 17 64 None
NU Options Chain 15.18 Call 14.00 11/20 Yes 2.09 2.16 2.12 +0.26 +13.98% 42,899 173,416 0.52 0.75 13 58 None
SPCX Options Chain 171.09 Put 170.00 10/09 No 2.19 2.21 2.20 -1.15 -34.33% 41,775 4,030 0.53 -0.36 5 35 None
NVDA Options Chain 238.90 Put 235.00 10/07 No 0.20 0.21 0.20 -0.51 -71.84% 41,188 20,704 0.32 -0.13 17 64 None
AAPL Options Chain 332.89 Call 340.00 10/07 No 0.09 0.10 0.10 -0.29 -74.36% 39,132 4,861 0.24 0.05 9 65 None
AAPL Options Chain 332.89 Call 332.50 10/07 No 1.95 1.98 1.97 -0.53 -21.20% 38,885 2,442 0.23 0.57 9 65 None
PCG Options Chain 12.35 Call 13.00 12/18 Yes 0.90 0.93 0.91 +0.12 +15.19% 37,670 4,251 0.50 0.48 9 54 None
PLTR Options Chain 189.40 Call 195.00 10/09 No 2.01 2.04 2.02 +0.59 +41.26% 37,221 17,941 0.44 0.38 11 51 None
NVDA Options Chain 238.90 Call 245.00 10/09 No 0.82 0.84 0.84 -0.07 -7.70% 36,951 55,227 0.28 0.22 17 64 None
SKHY Options Chain 195.02 Call 210.00 12/18 No 8.25 8.80 8.51 -4.54 -34.79% 36,470 37,014 0.50 0.37 3 22 None
TSLA Options Chain 378.73 Call 387.50 10/07 No 0.69 0.70 0.69 -0.77 -52.74% 35,892 1,873 0.38 0.18 8 57 None
HTZ Options Chain 1.79 Call 2.50 10/16 No 0.07 0.08 0.08 +0.07 +700.00% 35,606 1,322 1.72 0.30 9 22 None
MSFT Options Chain 525.18 Call 535.00 10/07 No 1.37 1.42 1.42 +0.42 +42.00% 35,224 2,096 0.26 0.33 13 72 None
AAPL Options Chain 332.89 Put 332.50 10/07 No 1.33 1.35 1.35 -0.70 -34.15% 34,859 1,234 0.23 -0.43 9 65 None
NVDA Options Chain 238.90 Put 242.50 10/07 No 2.80 2.85 2.79 -1.76 -38.69% 33,325 858 0.28 -0.77 17 64 None
NVDA Options Chain 238.90 Call 250.00 10/07 No 0.03 0.04 0.03 -0.05 -62.50% 33,063 14,821 0.37 0.01 17 64 None
AAPL Options Chain 332.89 Put 327.50 10/07 No 0.19 0.21 0.20 -0.41 -67.22% 32,831 2,135 0.25 -0.10 9 65 None
INTC Options Chain 116.40 Call 115.00 10/07 No 1.50 1.53 1.46 -1.12 -43.42% 32,710 698 0.58 0.43 5 54 None
NVDA Options Chain 238.90 Call 242.50 10/09 No 1.55 1.57 1.56 -0.04 -2.50% 32,091 23,857 0.28 0.35 17 64 None
NVDA Options Chain 238.90 Call 240.00 10/09 No 2.70 2.73 2.72 +0.15 +5.84% 31,899 77,346 0.28 0.51 17 64 None
INTC Options Chain 116.40 Call 115.00 10/09 No 2.56 2.59 2.57 -0.93 -26.58% 31,439 5,650 0.59 0.47 5 54 None
TSLA Options Chain 378.73 Put 377.50 10/07 No 1.84 1.85 1.83 -1.87 -50.55% 31,051 2,239 0.37 -0.37 8 57 None
SPCX Options Chain 171.09 Call 177.50 10/09 No 1.32 1.33 1.34 -0.38 -22.10% 30,577 14,137 0.54 0.30 5 35 None
NVDA Options Chain 238.90 Put 240.00 10/09 No 2.31 2.34 2.31 -1.04 -31.05% 30,552 7,634 0.29 -0.49 17 64 None
TSLA Options Chain 378.73 Put 370.00 10/07 No 0.39 0.40 0.39 -0.88 -69.30% 30,346 5,107 0.40 -0.10 8 57 None
GOOGL Options Chain 346.03 Call 350.00 10/07 No 1.33 1.38 1.37 -0.26 -15.96% 29,545 3,650 0.30 0.39 11 65 None
NVDA Options Chain 238.90 Put 235.00 10/09 No 0.78 0.80 0.79 -0.53 -40.16% 29,308 15,081 0.30 -0.23 17 64 None
AVGO Options Chain 362.51 Call 375.00 10/07 No 4.60 4.75 5.00 +4.30 +614.29% 28,790 1,569 0.43 0.68 10 65 None
AVGO Options Chain 362.51 Call 440.00 10/16 No 0.32 0.35 0.35 +0.22 +169.24% 28,565 33,924 0.48 0.03 10 65 None
SPCX Options Chain 171.09 Put 175.00 10/09 No 4.85 4.90 4.87 -1.43 -22.70% 27,952 670 0.53 -0.59 5 35 None
MU Options Chain 1,063.96 Call 1,100.00 10/07 No 0.98 1.02 0.99 -2.40 -70.80% 27,807 3,708 0.46 0.11 20 77 None
SPCX Options Chain 171.09 Put 165.00 10/09 No 0.80 0.81 0.80 -0.72 -47.37% 26,447 11,529 0.54 -0.17 5 35 None
SPCX Options Chain 171.09 Put 172.50 10/09 No 3.35 3.40 3.35 -1.30 -27.96% 25,455 427 0.53 -0.47 5 35 None
SPCX Options Chain 171.09 Call 172.50 10/09 No 3.00 3.05 3.05 -0.30 -8.96% 25,427 8,544 0.53 0.53 5 35 None
AVGO Options Chain 362.51 Call 380.00 10/07 No 2.36 2.43 2.36 +2.08 +742.86% 25,404 740 0.44 0.45 10 65 None
TSLA Options Chain 378.73 Put 375.00 10/07 No 1.12 1.13 1.11 -1.54 -58.12% 25,262 2,578 0.38 -0.26 8 57 None
XP Options Chain 28.15 Call 25.00 11/20 Yes 5.10 5.50 5.20 +0.30 +6.13% 25,127 223,566 0.61 0.81 13 51 None
XP Options Chain 28.15 Call 26.00 11/20 Yes 4.40 4.70 4.45 +0.35 +8.54% 25,107 38,322 0.60 0.76 13 51 None
HTZ Options Chain 1.79 Call 2.00 10/16 No 0.20 0.21 0.21 +0.17 +425.00% 24,678 11,176 1.46 0.62 9 22 None
NVDA Options Chain 238.90 Put 230.00 10/09 No 0.27 0.28 0.27 -0.25 -48.08% 24,530 40,181 0.34 -0.10 17 64 None
NVDA Options Chain 238.90 Call 250.00 10/16 No 1.13 1.15 1.13 -0.10 -8.13% 24,289 82,166 0.27 0.18 17 64 None
MSFT Options Chain 525.18 Call 540.00 10/07 No 0.46 0.48 0.48 +0.04 +9.10% 22,925 3,251 0.26 0.15 13 72 None
NVDA Options Chain 238.90 Call 250.00 10/09 No 0.21 0.22 0.21 -0.08 -27.59% 22,570 24,158 0.30 0.06 17 64 None
AMZN Options Chain 251.40 Call 260.00 10/09 No 1.47 1.49 1.47 +0.83 +129.69% 22,211 24,713 0.30 0.30 9 61 None
HTZ Options Chain 1.79 Call 2.00 10/09 No 0.15 0.17 0.15 +0.13 +650.00% 22,081 11,177 2.01 0.63 9 22 None
AVGO Options Chain 362.51 Call 400.00 10/12 No 1.10 1.15 1.15 +0.92 +400.00% 21,867 71 0.38 0.14 10 65 None
INTC Options Chain 116.40 Put 114.00 10/07 No 0.99 1.00 1.00 -0.10 -9.10% 21,671 1,345 0.58 -0.46 5 54 None
INTC Options Chain 116.40 Call 130.00 10/16 No 0.84 0.86 0.84 -0.21 -20.00% 21,037 96,170 0.64 0.13 5 54 None
MRVL Options Chain 271.25 Call 300.00 10/09 No 3.65 3.90 3.76 +1.86 +97.90% 20,918 4,051 0.73 0.29 11 60 None
PLTR Options Chain 189.40 Call 200.00 10/09 No 0.72 0.74 0.73 +0.18 +32.73% 20,668 11,060 0.44 0.18 11 51 None
AMZN Options Chain 251.40 Put 255.00 10/07 No 0.97 0.99 1.00 -3.46 -77.58% 20,628 468 0.29 -0.39 9 61 None
AVGO Options Chain 362.51 Call 377.50 10/07 No 3.30 3.45 3.54 +3.13 +763.42% 20,600 721 0.44 0.56 10 65 None
MU Options Chain 1,063.96 Call 1,070.00 10/07 No 5.70 5.80 5.75 -6.05 -51.28% 19,772 1,326 0.42 0.42 20 77 None
SPCX Options Chain 171.09 Call 185.00 10/09 No 0.34 0.36 0.36 -0.27 -42.86% 19,696 4,845 0.58 0.10 5 35 None
HTZ Options Chain 1.79 Call 2.00 10/30 No 0.27 0.29 0.27 +0.18 +200.00% 19,499 2,365 1.27 0.61 9 22 None
NVDA Options Chain 238.90 Call 240.00 10/16 No 4.60 4.70 4.65 +0.25 +5.69% 19,342 59,159 0.28 0.52 17 64 None
AMD Options Chain 632.50 Call 660.00 10/07 No 4.20 4.40 4.28 +3.20 +296.30% 19,333 1,489 0.44 0.36 12 62 None
GME Options Chain 25.24 Call 25.00 10/09 No 0.39 0.40 0.40 -0.35 -46.67% 19,330 12,951 0.63 0.41 10 42 None
AMZN Options Chain 251.40 Call 260.00 10/16 No 3.25 3.35 3.30 +1.40 +73.69% 19,307 39,402 0.28 0.39 9 61 None
AVGO Options Chain 362.51 Call 385.00 10/07 No 1.15 1.19 1.17 +1.02 +680.00% 19,217 608 0.47 0.26 10 65 None
LAES Options Chain 2.41 Call 2.00 11/20 No 0.50 0.56 0.53 +0.08 +17.78% 18,887 3,271 0.77 0.84 10 24 None
AMZN Options Chain 251.40 Call 255.00 10/09 No 3.60 3.70 3.65 +1.95 +114.71% 18,783 8,555 0.30 0.58 9 61 None
LAES Options Chain 2.41 Call 2.00 10/16 No 0.45 0.53 0.41 -0.03 -6.82% 18,772 18,770 1.39 1.00 10 24 None
AMD Options Chain 632.50 Call 650.00 10/07 No 9.30 9.40 9.30 +6.90 +287.50% 18,666 886 0.44 0.62 12 62 None
HTZ Options Chain 1.79 Call 2.00 11/20 Yes 0.35 0.38 0.35 +0.19 +118.75% 18,107 6,067 1.21 0.62 9 22 None
MSFT Options Chain 525.18 Call 532.50 10/07 No 2.24 2.33 2.30 +0.75 +48.39% 18,032 1,535 0.26 0.46 13 72 None
NVDA Options Chain 238.90 Call 245.00 10/16 No 2.43 2.48 2.45 +0.07 +2.95% 17,998 45,415 0.27 0.33 17 64 None
SPCX Options Chain 171.09 Put 160.00 10/09 No 0.27 0.28 0.28 -0.33 -54.10% 17,946 19,617 0.58 -0.06 5 35 None
HTZ Options Chain 1.79 Call 2.50 10/09 No 0.04 0.05 0.05 +0.04 +400.00% 17,806 2,230 2.17 0.21 9 22 None
SPCX Options Chain 171.09 Call 170.00 10/09 No 4.35 4.40 4.35 -0.15 -3.34% 17,579 12,533 0.53 0.64 5 35 None
TSLA Options Chain 378.73 Call 392.50 10/07 No 0.23 0.24 0.23 -0.48 -67.61% 17,447 1,435 0.40 0.06 8 57 None
INTC Options Chain 116.40 Call 120.00 10/09 No 0.89 0.92 0.89 -0.61 -40.67% 17,340 9,891 0.62 0.21 5 54 None
CRWV Options Chain 87.39 Call 100.00 10/09 No 0.48 0.50 0.49 +0.32 +188.24% 16,924 8,235 0.81 0.17 3 21 None
MU Options Chain 1,063.96 Call 1,065.00 10/07 No 7.50 7.60 7.65 -6.35 -45.36% 16,627 1,100 0.42 0.51 20 77 None
AAPL Options Chain 332.89 Call 335.00 10/09 No 2.06 2.15 2.10 -0.50 -19.24% 16,580 10,737 0.24 0.41 9 65 None
INTC Options Chain 116.40 Call 118.00 10/07 No 0.46 0.49 0.47 -0.83 -63.85% 16,550 5,159 0.60 0.18 5 54 None
INTC Options Chain 116.40 Put 115.00 10/07 No 1.43 1.46 1.52 +0.01 +0.67% 16,338 1,775 0.58 -0.57 5 54 None
BRUN Options Chain 14.33 Put 15.00 1/15 No 3.00 3.40 3.20 -0.50 -13.52% 16,286 969 1.11 -0.35 7 21 None
TSLA Options Chain 378.73 Call 400.00 10/07 No 0.06 0.07 0.07 -0.18 -72.00% 16,251 4,157 0.45 0.01 8 57 None
TSLA Options Chain 378.73 Put 382.50 10/07 No 4.25 4.35 4.29 -2.21 -34.00% 16,216 620 0.37 -0.62 8 57 None
AMZN Options Chain 251.40 Put 252.50 10/07 No 0.35 0.36 0.36 -2.44 -87.15% 16,163 2,245 0.29 -0.18 9 61 None
NFLX Options Chain 67.50 Call 68.00 10/09 No 0.90 0.92 0.90 +0.18 +25.00% 16,074 9,272 0.32 0.55 10 63 None
SMCI Options Chain 43.19 Call 45.00 10/09 No 0.66 0.69 0.68 +0.08 +13.34% 16,056 16,795 0.74 0.32 18 57 None
SPCX Options Chain 171.09 Call 190.00 10/09 No 0.15 0.16 0.16 -0.18 -52.95% 15,935 3,755 0.62 0.04 5 35 None
AMD Options Chain 632.50 Call 655.00 10/07 No 6.45 6.60 6.54 +4.89 +296.37% 15,813 613 0.44 0.49 12 62 None
INTC Options Chain 116.40 Call 116.00 10/07 No 1.06 1.08 1.06 -1.08 -50.47% 15,812 797 0.58 0.33 5 54 None
OKLO Options Chain 35.97 Call 40.00 10/09 No 0.66 0.68 0.68 +0.52 +325.00% 15,683 8,819 0.82 0.42 3 20 None
MSFT Options Chain 525.18 Call 537.50 10/07 No 0.80 0.84 0.81 +0.17 +26.57% 15,612 1,379 0.26 0.23 13 72 None
RKLB Options Chain 73.02 Call 80.00 10/09 No 0.52 0.58 0.56 +0.18 +47.37% 15,365 7,091 0.77 0.17 7 45 None
GOOGL Options Chain 346.03 Call 350.00 10/09 No 3.05 3.15 3.05 +0.15 +5.18% 15,309 11,533 0.31 0.45 11 65 None
MSFT Options Chain 525.18 Put 530.00 10/07 No 2.43 2.52 2.47 -4.53 -64.72% 15,288 331 0.26 -0.41 13 72 None
AAPL Options Chain 332.89 Put 330.00 10/16 No 3.40 3.50 3.44 -0.31 -8.27% 15,164 13,543 0.23 -0.38 9 65 None
INTC Options Chain 116.40 Call 114.00 10/07 No 2.06 2.08 2.07 -1.03 -33.23% 15,107 191 0.58 0.54 5 54 None
AMZN Options Chain 251.40 Call 252.50 10/07 No 4.10 4.30 4.25 +2.47 +138.77% 15,099 2,332 0.30 0.82 9 61 None
TSLA Options Chain 378.73 Call 380.00 10/09 No 5.35 5.45 5.40 -0.40 -6.90% 15,090 7,080 0.38 0.51 8 57 None
TSLA Options Chain 378.73 Put 365.00 10/07 No 0.16 0.17 0.17 -0.42 -71.19% 14,908 4,419 0.44 -0.03 8 57 None
INTC Options Chain 116.40 Call 120.00 10/16 No 2.58 2.63 2.63 -0.52 -16.51% 14,879 36,863 0.58 0.33 5 54 None
PLTR Options Chain 189.40 Call 192.50 10/09 No 3.05 3.15 3.10 +0.90 +40.91% 14,829 3,292 0.44 0.51 11 51 None
NFLX Options Chain 67.50 Call 69.00 10/09 No 0.47 0.49 0.49 +0.11 +28.95% 14,747 6,868 0.32 0.35 10 63 None
NVDA Options Chain 238.90 Put 222.50 10/09 No 0.09 0.10 0.09 -0.08 -47.06% 14,645 9,316 0.43 -0.02 17 64 None
AVGO Options Chain 362.51 Call 382.50 10/07 No 1.64 1.68 1.64 +1.44 +720.00% 14,604 230 0.45 0.35 10 65 None
TSLA Options Chain 378.73 Call 400.00 10/09 No 0.56 0.57 0.55 -0.35 -38.89% 14,586 19,649 0.40 0.08 8 57 None
TSLA Options Chain 378.73 Call 395.00 10/07 No 0.14 0.15 0.15 -0.35 -70.00% 14,377 2,524 0.41 0.04 8 57 None
NVDA Options Chain 238.90 Put 222.50 10/07 No 0.02 0.03 0.03 -0.03 -50.00% 14,282 5,203 0.60 0.00 17 64 None
LCID Options Chain 4.17 Put 4.00 10/09 No 0.04 0.05 0.05 -0.05 -50.00% 14,264 10,316 0.78 -0.22 9 26
Small Cap Stock List
AMC Options Chain 2.79 Call 3.00 10/09 No 0.05 0.06 0.05 +0.01 +25.00% 14,070 23,804 0.88 0.35 7 30 None
NVDA Options Chain 238.90 Put 217.50 10/09 No 0.05 0.06 0.06 -0.04 -40.00% 14,057 21,091 0.50 -0.01 17 64 None
AVGO Options Chain 362.51 Call 400.00 10/16 No 2.73 2.80 2.80 +1.92 +218.19% 14,032 17,254 0.40 0.22 10 65 None
SPCX Options Chain 171.09 Call 180.00 10/16 No 2.49 2.51 2.49 -0.22 -8.12% 13,994 19,268 0.48 0.31 5 35 None
NFLX Options Chain 67.50 Call 70.00 10/09 No 0.23 0.24 0.23 +0.03 +15.00% 13,833 16,503 0.33 0.19 10 63 None
INTC Options Chain 116.40 Call 117.00 10/07 No 0.71 0.74 0.71 -0.96 -57.49% 13,553 1,795 0.59 0.25 5 54 None
ASTS Options Chain 58.44 Call 65.00 10/16 No 2.27 2.40 2.32 +1.41 +154.95% 13,457 14,356 0.75 0.42 4 43 None
NVDA Options Chain 238.90 Put 237.50 10/09 No 1.37 1.38 1.38 -0.87 -38.67% 13,372 5,939 0.29 -0.34 17 64 None
NVDA Options Chain 238.90 Call 247.50 10/09 No 0.41 0.42 0.43 -0.07 -14.00% 13,338 45,470 0.28 0.12 17 64 None
PG Options Chain 145.94 Call 148.00 10/16 No 2.23 2.41 2.22 +1.03 +86.56% 13,290 13,483 0.19 0.58 8 65 None
SOFI Options Chain 15.92 Call 16.00 10/09 No 0.17 0.18 0.17 -0.09 -34.62% 13,236 13,340 0.40 0.48 10 46 None
TSLA Options Chain 378.73 Put 372.50 10/07 No 0.66 0.67 0.66 -1.22 -64.90% 13,232 1,554 0.39 -0.17 8 57 None
CCJ Options Chain 87.47 Put 85.00 10/16 No 0.25 0.33 0.29 -1.09 -78.99% 13,151 15,319 0.44 -0.09 12 55 None
SPCX Options Chain 171.09 Put 167.50 10/09 No 1.35 1.37 1.36 -0.91 -40.09% 12,931 5,035 0.53 -0.25 5 35 None
MU Options Chain 1,063.96 Call 1,150.00 10/07 No 0.11 0.12 0.12 -0.39 -76.48% 12,926 2,185 0.62 0.01 20 77 None
SKHY Options Chain 195.02 Put 170.00 10/09 No 0.26 0.29 0.27 +0.19 +237.50% 12,909 1,629 0.60 -0.04 3 22 None
SPCX Options Chain 171.09 Call 175.00 10/16 No 4.05 4.15 4.09 -0.16 -3.77% 12,824 14,543 0.47 0.45 5 35 None
MMED Options Chain 20.16 Put 30.00 10/16 No 10.10 10.90 10.70 +0.53 +5.22% 12,777 25,345 0.00 -1.00 3 19 None
TSLA Options Chain 378.73 Call 390.00 10/09 No 1.84 1.87 1.85 -0.54 -22.60% 12,695 11,342 0.39 0.24 8 57 None
GOOGL Options Chain 346.03 Call 347.50 10/07 No 2.45 2.54 2.55 +0.01 +0.40% 12,604 855 0.30 0.56 11 65 None
NVDA Options Chain 238.90 Call 252.50 10/07 No 0.02 0.03 0.02 -0.02 -50.00% 12,594 8,145 0.42 0.00 17 64 None
MMED Options Chain 20.16 Call 30.00 10/16 No 0.00 0.10 0.10 +0.05 +100.00% 12,580 25,838 1.45 0.00 3 19 None
MSTR Options Chain 164.43 Call 170.00 10/09 No 1.98 2.01 1.97 -0.62 -23.94% 12,339 17,697 0.69 0.33 4 53 None
WULF Options Chain 15.49 Call 11.00 11/20 Yes 4.20 4.45 4.35 -0.66 -13.18% 12,285 94 0.87 0.89 2 38 None
WULF Options Chain 15.49 Call 12.00 10/16 No 2.85 3.20 3.09 +0.17 +5.83% 12,259 22,304 1.09 0.96 2 38 None
RKLB Options Chain 73.02 Call 75.00 10/09 No 2.11 2.20 2.15 +0.72 +50.35% 12,203 4,653 0.74 0.49 7 45 None
AMZN Options Chain 251.40 Put 250.00 10/07 No 0.12 0.13 0.12 -1.40 -92.11% 12,119 2,911 0.31 -0.07 9 61 None
SKHY Options Chain 195.02 Call 140.00 12/18 No 46.20 49.30 48.50 -8.20 -14.47% 12,080 12,487 0.44 0.92 3 22 None
TSLA Options Chain 378.73 Call 382.50 10/09 No 4.20 4.30 4.25 -0.32 -7.01% 12,034 8,899 0.38 0.44 8 57 None
AAPL Options Chain 332.89 Call 340.00 10/09 No 0.69 0.71 0.71 -0.29 -29.00% 11,959 17,239 0.24 0.18 9 65 None
TSLA Options Chain 378.73 Call 385.00 10/09 No 3.20 3.30 3.29 -0.51 -13.43% 11,908 7,500 0.38 0.37 8 57 None
META Options Chain 741.90 Call 750.00 10/23 No 19.30 19.75 19.75 -0.28 -1.40% 11,891 983 0.34 0.47 13 73 None
NBIS Options Chain 232.57 Call 250.00 10/09 No 9.25 9.35 9.25 +7.15 +340.48% 11,886 3,427 0.81 0.61 3 22 None
HOOD Options Chain 114.11 Call 120.00 10/09 No 0.33 0.34 0.34 -0.53 -60.92% 11,860 7,452 0.61 0.12 10 54 None
NVDA Options Chain 238.90 Put 242.50 10/09 No 3.65 3.75 3.71 -1.49 -28.66% 11,843 2,323 0.28 -0.65 17 64 None
PLTR Options Chain 189.40 Call 190.00 10/09 No 4.50 4.60 4.59 +1.34 +41.24% 11,830 4,998 0.45 0.64 11 51 None
AAPL Options Chain 332.89 Call 342.50 10/07 No 0.03 0.04 0.04 -0.14 -77.78% 11,802 3,446 0.25 0.01 9 65 None
AAPL Options Chain 332.89 Put 325.00 10/07 No 0.08 0.09 0.08 -0.21 -72.42% 11,751 2,383 0.28 -0.03 9 65 None
VST Options Chain 144.89 Call 170.00 12/18 Yes 9.80 10.30 10.35 +5.42 +109.94% 11,685 12,979 0.48 0.46 6 54 None
SPCX Options Chain 171.09 Call 200.00 10/09 No 0.05 0.06 0.05 -0.09 -64.29% 11,636 5,564 0.73 0.00 5 35 None
SOFI Options Chain 15.92 Call 16.50 10/09 No 0.06 0.07 0.06 -0.04 -40.00% 11,594 21,038 0.44 0.22 10 46 None
INTC Options Chain 116.40 Put 113.00 10/07 No 0.65 0.68 0.67 -0.15 -18.30% 11,591 1,677 0.59 -0.35 5 54 None
MRVL Options Chain 271.25 Call 300.00 10/16 No 7.70 8.00 8.00 +4.25 +113.34% 11,538 19,600 0.62 0.38 11 60 None
NVDA Options Chain 238.90 Put 232.50 10/07 No 0.10 0.11 0.10 -0.25 -71.43% 11,495 7,941 0.36 -0.06 17 64 None
MSFT Options Chain 525.18 Call 550.00 10/16 No 2.40 2.49 2.48 +0.58 +30.53% 11,485 61,743 0.24 0.21 13 72 None
NBIS Options Chain 232.57 Call 260.00 10/09 No 4.80 4.85 4.82 +3.79 +367.97% 11,463 2,462 0.82 0.41 3 22 None
NVDA Options Chain 238.90 Put 217.50 10/07 No 0.02 0.03 0.02 -0.01 -33.34% 11,402 1,613 0.75 0.00 17 64 None
META Options Chain 741.90 Call 750.00 10/07 No 2.83 2.95 2.91 -1.55 -34.76% 11,368 4,730 0.34 0.31 13 73 None
INTC Options Chain 116.40 Call 120.00 10/07 No 0.19 0.20 0.19 -0.53 -73.62% 11,303 4,747 0.63 0.09 5 54 None
LCID Options Chain 4.17 Call 4.50 10/09 No 0.03 0.04 0.04 0.00 0.00% 11,255 4,127 0.89 0.14 9 26
Small Cap Stock List
FCEL Options Chain 18.07 Put 18.00 10/16 No 0.25 0.35 0.35 -0.95 -73.08% 11,254 537 0.97 -0.16 9 36 None
PLTR Options Chain 189.40 Call 197.50 10/09 No 1.23 1.26 1.23 +0.36 +41.38% 11,189 13,610 0.44 0.27 11 51 None
FCEL Options Chain 18.07 Put 22.00 10/16 No 1.95 2.25 2.10 -2.30 -52.28% 11,136 462 1.01 -0.59 9 36 None
INTC Options Chain 116.40 Call 160.00 10/16 No 0.03 0.04 0.04 -0.02 -33.34% 11,079 69,640 0.85 0.01 5 54 None
TSLA Options Chain 378.73 Put 380.00 10/09 No 5.00 5.10 5.03 -1.77 -26.03% 11,045 2,598 0.38 -0.49 8 57 None
MRVL Options Chain 271.25 Call 290.00 10/09 No 7.30 7.75 7.40 +3.90 +111.43% 10,920 6,908 0.72 0.48 11 60 None
NOK Options Chain 10.20 Call 10.00 10/16 No 0.95 1.00 0.96 +0.46 +92.00% 10,845 40,642 0.59 0.83 11 46 None
AMZN Options Chain 251.40 Call 265.00 10/07 No 0.05 0.06 0.05 0.00 0.00% 10,840 5,071 0.34 0.03 9 61 None
META Options Chain 741.90 Call 745.00 10/07 No 4.75 4.95 4.86 -1.53 -23.95% 10,765 724 0.34 0.44 13 73 None
AVGO Options Chain 362.51 Call 380.00 10/09 No 4.40 4.60 4.45 +3.52 +378.50% 10,748 4,452 0.42 0.48 10 65 None
NOK Options Chain 10.20 Call 11.00 10/09 No 0.19 0.20 0.19 +0.14 +280.00% 10,691 8,949 0.64 0.44 11 46 None
AMD Options Chain 632.50 Call 640.00 10/07 No 16.75 17.05 16.80 +11.93 +244.97% 10,617 1,470 0.45 0.82 12 62 None
INTC Options Chain 116.40 Put 116.00 10/07 No 1.98 2.02 2.08 +0.18 +9.48% 10,544 2,403 0.58 -0.67 5 54 None
INTC Options Chain 116.40 Call 118.00 10/09 No 1.39 1.43 1.38 -0.77 -35.82% 10,531 6,461 0.60 0.30 5 54 None
AMZN Options Chain 251.40 Call 262.50 10/07 No 0.15 0.16 0.15 +0.05 +50.00% 10,466 1,959 0.32 0.07 9 61 None
MSFT Options Chain 525.18 Call 570.00 10/23 No 1.20 1.25 1.23 +0.27 +28.13% 10,338 1,425 0.24 0.10 13 72 None
NVDA Options Chain 238.90 Put 220.00 10/07 No 0.02 0.03 0.03 -0.02 -40.00% 10,311 3,987 0.67 0.00 17 64 None
SPCX Options Chain 171.09 Call 200.00 10/16 No 0.33 0.34 0.34 -0.16 -32.00% 10,246 27,253 0.55 0.08 5 35 None
CCJ Options Chain 87.47 Put 85.00 11/20 Yes 2.31 2.52 2.33 -1.72 -42.47% 10,235 5,420 0.46 -0.24 12 55 None
AVGO Options Chain 362.51 Call 370.00 10/07 No 8.15 8.35 8.46 +6.94 +456.58% 10,232 2,846 0.44 0.85 10 65 None
ONDS Options Chain 7.42 Call 7.50 10/09 No 0.18 0.19 0.20 +0.02 +11.12% 10,210 7,406 0.65 0.55 9 38 None
MRVL Options Chain 271.25 Call 290.00 10/16 No 11.70 12.15 11.90 +5.95 +100.00% 10,171 9,698 0.62 0.50 11 60 None
AMZN Options Chain 251.40 Call 257.50 10/09 No 2.35 2.40 2.39 +1.31 +121.30% 10,141 13,374 0.30 0.43 9 61 None
YPF Options Chain 51.24 Call 55.00 11/20 Yes 1.80 1.95 1.90 +0.19 +11.12% 10,124 375 0.41 0.35 14 53 None
GME Options Chain 25.24 Call 26.00 10/09 No 0.18 0.19 0.18 -0.20 -52.64% 10,093 14,704 0.71 0.23 10 42 None
AVGO Options Chain 362.51 Call 380.00 10/16 No 8.15 8.35 8.66 +5.46 +170.63% 10,088 11,085 0.37 0.50 10 65 None
YPF Options Chain 51.24 Call 55.00 10/16 No 0.30 0.40 0.43 +0.03 +7.50% 10,077 14,495 0.42 0.13 14 53 None
AMZN Options Chain 251.40 Call 250.00 10/07 No 6.35 6.60 6.30 +3.32 +111.41% 10,027 3,959 0.33 0.93 9 61 None
NBIS Options Chain 232.57 Put 225.00 10/09 No 0.55 0.57 0.54 -3.36 -86.16% 10,019 3,183 0.88 -0.06 3 22 None
NOK Options Chain 10.20 Call 11.50 10/09 No 0.07 0.08 0.07 +0.06 +600.00% 10,013 4,950 0.67 0.20 11 46 None
META Options Chain 741.90 Call 760.00 10/07 No 0.95 1.00 1.00 -1.20 -54.55% 9,970 1,005 0.36 0.13 13 73 None
GOOGL Options Chain 346.03 Put 347.50 10/07 No 1.73 1.78 1.78 -1.86 -51.10% 9,938 618 0.29 -0.44 11 65 None
MU Options Chain 1,063.96 Put 1,065.00 10/07 No 12.60 12.75 12.40 -3.10 -20.00% 9,924 771 0.42 -0.49 20 77 None
MU Options Chain 1,063.96 Call 1,060.00 10/07 No 9.70 9.85 9.70 -6.60 -40.50% 9,906 1,268 0.42 0.60 20 77 None
MARA Options Chain 11.18 Call 12.00 10/09 No 0.07 0.08 0.07 -0.06 -46.16% 9,864 51,633 0.88 0.16 3 40 None
NKE Options Chain 33.96 Call 35.00 10/09 No 0.19 0.20 0.20 0.00 0.00% 9,785 8,427 0.39 0.30 13 60 None
AVGO Options Chain 362.51 Call 400.00 10/09 No 0.70 0.75 0.72 +0.62 +620.00% 9,762 2,694 0.47 0.11 10 65 None
AMD Options Chain 632.50 Call 670.00 10/07 No 1.62 1.71 1.67 +1.16 +227.46% 9,748 210 0.45 0.17 12 62 None
CRWV Options Chain 87.39 Call 95.00 10/09 No 1.45 1.48 1.45 +0.93 +178.85% 9,732 5,768 0.77 0.39 3 21 None
NVDA Options Chain 238.90 Call 255.00 10/07 No 0.01 0.02 0.01 -0.02 -66.67% 9,719 6,496 0.46 0.00 17 64 None
MU Options Chain 1,063.96 Call 1,100.00 10/09 No 4.90 5.00 4.90 -3.20 -39.51% 9,715 6,720 0.45 0.23 20 77 None
AVGO Options Chain 362.51 Put 375.00 10/07 No 2.21 2.29 2.28 -11.22 -83.12% 9,696 22 0.42 -0.32 10 65 None
SPCX Options Chain 171.09 Put 150.00 10/09 No 0.06 0.07 0.06 -0.09 -60.00% 9,684 20,308 0.73 0.00 5 35 None
NBIS Options Chain 232.57 Call 270.00 10/16 No 6.70 6.85 6.83 +4.64 +211.88% 9,435 6,150 0.77 0.35 3 22 None
CRWV Options Chain 87.39 Call 100.00 10/16 No 1.70 1.78 1.72 +0.92 +115.00% 9,401 20,737 0.72 0.29 3 21 None
MSFT Options Chain 525.18 Call 542.50 10/07 No 0.26 0.27 0.28 +0.06 +27.28% 9,395 770 0.27 0.09 13 72 None
NVDA Options Chain 238.90 Put 232.50 10/09 No 0.44 0.46 0.44 -0.36 -45.00% 9,391 7,061 0.32 -0.15 17 64 None
NVDA Options Chain 238.90 Put 215.00 10/07 No 0.01 0.02 0.02 0.00 0.00% 9,383 3,200 0.83 0.00 17 64 None
AMD Options Chain 632.50 Call 675.00 10/07 No 0.97 1.02 1.00 +0.70 +233.34% 9,348 253 0.46 0.11 12 62 None
MS Options Chain 190.19 Call 205.00 10/09 No 0.04 0.05 0.05 +0.01 +25.00% 9,344 427 0.36 0.01 9 67 None
NBIS Options Chain 232.57 Call 270.00 10/09 No 2.28 2.34 2.34 +1.89 +420.00% 9,323 2,408 0.84 0.24 3 22 None
PFE Options Chain 27.41 Put 25.00 12/18 Yes 0.38 0.41 0.40 +0.01 +2.57% 9,317 33,844 0.26 -0.21 9 58 None
SPCX Options Chain 171.09 Call 182.50 10/09 No 0.54 0.55 0.56 % 9,281 0 0.56 0.15 5 35 None
UUUU Options Chain 10.73 Call 11.50 10/09 No 0.24 0.26 0.26 +0.20 +333.34% 9,221 1,600 0.72 0.51 4 39 None
AVGO Options Chain 362.51 Put 370.00 10/07 No 0.81 0.85 0.83 -7.87 -90.46% 9,215 80 0.42 -0.15 10 65 None
MSFT Options Chain 525.18 Call 540.00 10/09 No 1.90 2.02 2.00 +0.55 +37.94% 9,167 7,425 0.26 0.27 13 72 None
TSLA Options Chain 378.73 Call 377.50 10/07 No 4.45 4.50 4.40 -0.55 -11.12% 9,149 2,134 0.37 0.63 8 57 None
ORCL Options Chain 142.48 Call 165.00 11/20 No 4.35 4.45 4.40 +0.63 +16.72% 9,126 6,596 0.54 0.30 8 62 None
SPCX Options Chain 171.09 Put 150.00 10/16 No 0.37 0.38 0.37 -0.12 -24.49% 9,077 21,600 0.55 -0.07 5 35 None
HOOD Options Chain 114.11 Call 116.00 10/09 No 0.92 0.95 0.96 -1.02 -51.52% 9,059 6,883 0.58 0.28 10 54 None
MSTR Options Chain 164.43 Call 185.00 10/16 No 1.57 1.60 1.59 -0.26 -14.06% 9,030 2,996 0.68 0.17 4 53 None
AAPL Options Chain 332.89 Put 330.00 10/09 No 1.55 1.62 1.58 -0.45 -22.17% 8,976 12,904 0.24 -0.32 9 65 None
AAPL Options Chain 332.89 Call 330.00 10/07 No 3.55 3.75 3.70 -0.30 -7.50% 8,937 918 0.25 0.77 9 65 None
MU Options Chain 1,063.96 Put 1,060.00 10/07 No 9.85 9.95 9.78 -2.72 -21.76% 8,927 523 0.42 -0.40 20 77 None
TSLA Options Chain 378.73 Call 400.00 10/16 No 3.05 3.10 3.12 -0.38 -10.86% 8,922 23,298 0.39 0.23 8 57 None
PLTR Options Chain 189.40 Put 190.00 10/09 No 2.11 2.14 2.15 -1.64 -43.28% 8,840 6,983 0.45 -0.36 11 51 None
INTC Options Chain 116.40 Call 116.00 10/09 No 2.12 2.15 2.09 -0.95 -31.25% 8,815 1,393 0.59 0.41 5 54 None
NOK Options Chain 10.20 Call 11.50 10/16 No 0.19 0.20 0.20 +0.13 +185.72% 8,801 4,456 0.60 0.31 11 46 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
HOOD Options Chain 114.11 Call 115.00 10/09 No 1.18 1.19 1.20 -1.15 -48.94% 8,758 5,052 0.57 0.33 10 54 None
GOOGL Options Chain 346.03 Put 345.00 10/07 No 0.86 0.91 0.85 -1.51 -63.99% 8,656 484 0.30 -0.28 11 65 None
AAPL Options Chain 332.89 Call 332.50 10/09 No 3.20 3.45 3.32 -0.38 -10.27% 8,655 3,783 0.24 0.55 9 65 None
MSTR Options Chain 164.43 Put 150.00 10/16 No 1.46 1.49 1.43 -0.31 -17.82% 8,630 4,839 0.60 -0.15 4 53 None
NU Options Chain 15.18 Put 14.00 11/20 Yes 0.42 0.43 0.43 -0.12 -21.82% 8,621 25,991 0.52 -0.25 13 58 None
AMD Options Chain 632.50 Call 650.00 10/09 No 14.10 14.40 14.25 +8.90 +166.36% 8,596 1,989 0.46 0.58 12 62 None
MU Options Chain 1,063.96 Call 1,080.00 10/07 No 3.15 3.30 3.15 -4.85 -60.63% 8,542 981 0.43 0.27 20 77 None
SPCX Options Chain 171.09 Call 195.00 10/09 No 0.08 0.09 0.08 -0.13 -61.91% 8,511 2,437 0.66 0.01 5 35 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
GAP Options Chain 23.40 Call 21.00 10/16 No 2.78 3.05 2.85 +0.76 +36.37% 8,446 3,504 0.80 1.00 3 19 None
ALHC Options Chain 8.50 Put 10.00 10/16 No 1.55 2.00 1.80 +0.05 +2.86% 8,440 8,829 1.69 -0.76 14 35 None
CRWV Options Chain 87.39 Call 96.00 10/16 No 2.72 2.82 2.82 +1.48 +110.45% 8,433 41 0.71 0.42 3 21 None
AMD Options Chain 632.50 Call 645.00 10/07 No 12.70 13.00 12.70 +9.26 +269.19% 8,428 493 0.44 0.73 12 62 None
MSTR Options Chain 164.43 Call 172.50 10/09 No 1.45 1.47 1.43 -0.57 -28.50% 8,397 21,079 0.70 0.26 4 53 None
AGNC Options Chain 8.65 Put 8.00 10/16 No 0.02 0.03 0.03 0.00 0.00% 8,392 2,898 0.38 -0.07 17 65 None
AAPL Options Chain 332.89 Call 340.00 10/16 No 2.25 2.31 2.32 -0.23 -9.02% 8,354 108,001 0.22 0.30 9 65 None
AMZN Options Chain 251.40 Call 265.00 10/09 No 0.50 0.51 0.50 +0.27 +117.40% 8,324 11,399 0.32 0.13 9 61 None
MU Options Chain 1,063.96 Call 1,075.00 10/07 No 4.25 4.40 4.40 -5.40 -55.11% 8,285 807 0.42 0.34 20 77 None
MRVL Options Chain 271.25 Call 280.00 10/09 No 13.25 14.00 13.78 +7.51 +119.78% 8,273 5,451 0.74 0.68 11 60 None
ORCL Options Chain 142.48 Call 150.00 10/09 No 1.23 1.27 1.23 +0.37 +43.03% 8,270 8,213 0.57 0.31 8 62 None
WMB Options Chain 70.81 Put 64.00 11/13 Yes 0.30 0.60 0.37 % 8,237 0 0.33 -0.11 9 63 None
GRAB Options Chain 3.17 Put 3.00 11/20 Yes 0.17 0.18 0.17 +0.02 +13.34% 8,199 18,149 0.51 -0.34 13 29 None
ORCL Options Chain 142.48 Call 160.00 10/16 No 1.00 1.03 1.02 +0.27 +36.00% 8,145 37,542 0.55 0.17 8 62 None
GOOG Options Chain 343.83 Call 350.00 10/09 No 1.84 1.90 1.87 -0.13 -6.50% 8,131 4,392 0.31 0.32 15 73 None
VST Options Chain 144.89 Call 180.00 12/18 Yes 6.85 7.35 7.25 +3.90 +116.42% 8,116 2,878 0.48 0.36 6 54 None
SPCX Options Chain 171.09 Put 155.00 10/16 No 0.66 0.67 0.69 -0.19 -21.60% 8,114 12,894 0.51 -0.11 5 35 None
NBIS Options Chain 232.57 Call 250.00 10/16 No 14.40 14.55 14.64 +9.20 +169.12% 8,076 5,610 0.75 0.58 3 22 None
NIO Options Chain 3.42 Call 3.50 10/09 No 0.05 0.06 0.05 +0.02 +66.67% 8,066 7,441 0.43 0.51 10 -11 None
NVDA Options Chain 238.90 Put 240.00 10/16 No 4.05 4.15 4.10 -0.90 -18.00% 8,065 4,637 0.28 -0.48 17 64 None
AMZN Options Chain 251.40 Call 262.50 10/09 No 0.87 0.89 0.87 +0.47 +117.50% 7,966 9,127 0.31 0.20 9 61 None
RXRX Options Chain 4.78 Call 4.50 11/20 Yes 0.59 0.65 0.62 -0.18 -22.50% 7,936 17,428 0.88 0.58 8 27 None
AVBP Options Chain 28.46 Call 20.00 10/16 No 0.05 0.15 0.10 -10.39 -99.05% 7,920 7,235 1.25 0.07 4 14 None
AMZN Options Chain 251.40 Call 255.00 10/16 No 5.55 5.65 5.60 +2.21 +65.20% 7,917 13,130 0.28 0.55 9 61 None
HTZ Options Chain 1.79 Call 2.50 10/30 No 0.11 0.15 0.12 +0.09 +300.00% 7,899 1,463 1.36 0.36 9 22 None
NVDA Options Chain 238.90 Put 230.00 10/07 No 0.06 0.07 0.07 -0.10 -58.83% 7,886 14,770 0.42 -0.02 17 64 None
AVBP Options Chain 28.46 Call 25.00 10/16 No 0.00 0.05 0.05 -6.48 -99.24% 7,884 9,872 1.69 0.01 4 14 None
INTC Options Chain 116.40 Call 125.00 10/09 No 0.28 0.30 0.28 -0.27 -49.10% 7,820 4,797 0.66 0.08 5 54 None
SPCX Options Chain 171.09 Call 160.00 10/16 No 13.35 13.70 13.50 +0.50 +3.85% 7,809 35,957 0.48 0.83 5 35 None
AMD Options Chain 632.50 Put 645.00 10/07 No 2.41 2.47 2.48 -14.42 -85.33% 7,801 60 0.45 -0.27 12 62 None
INTC Options Chain 116.40 Call 119.00 10/07 No 0.30 0.32 0.30 -0.69 -69.70% 7,774 3,203 0.61 0.13 5 54 None
SPCX Options Chain 171.09 Call 185.00 10/16 No 1.48 1.50 1.48 -0.21 -12.43% 7,772 22,870 0.49 0.22 5 35 None
MU Options Chain 1,063.96 Put 1,000.00 10/07 No 0.22 0.23 0.21 -0.73 -77.66% 7,762 1,883 0.54 -0.01 20 77 None
NVDA Options Chain 238.90 Put 242.50 10/16 No 5.35 5.45 5.40 -1.21 -18.31% 7,723 213 0.27 -0.58 17 64 None
MSTR Options Chain 164.43 Call 167.50 10/09 No 2.70 2.73 2.63 -0.67 -20.31% 7,698 18,467 0.67 0.42 4 53 None
NVDA Options Chain 238.90 Call 242.50 10/16 No 3.40 3.50 3.43 +0.33 +10.65% 7,667 6,466 0.27 0.42 17 64 None
META Options Chain 741.90 Call 740.00 10/07 No 7.30 7.65 7.50 -0.90 -10.72% 7,661 621 0.34 0.58 13 73 None
MSTR Options Chain 164.43 Call 165.00 10/09 No 3.65 3.70 3.59 -0.70 -16.32% 7,647 25,338 0.65 0.51 4 53 None
AAPL Options Chain 332.89 Put 335.00 10/07 No 2.72 2.76 2.68 -0.85 -24.08% 7,646 915 0.23 -0.67 9 65 None
SPCX Options Chain 171.09 Call 175.00 10/12 No 2.61 2.62 2.61 -0.30 -10.31% 7,637 1,559 0.44 0.42 5 35 None
BMNR Options Chain 26.79 Call 27.00 10/09 No 0.30 0.31 0.31 -0.43 -58.11% 7,560 3,761 0.74 0.34 11 32 None
ORCL Options Chain 142.48 Call 150.00 10/16 No 2.96 3.05 2.98 +0.78 +35.46% 7,552 29,734 0.51 0.39 8 62 None
MU Options Chain 1,063.96 Put 1,050.00 10/07 No 5.55 5.70 5.59 -3.25 -36.77% 7,508 1,276 0.42 -0.26 20 77 None
CPNG Options Chain 14.20 Call 16.50 10/30 No 0.08 0.11 0.09 -0.03 -25.00% 7,455 12 0.42 0.14 13 32 None
NVDA Options Chain 238.90 Put 230.00 10/16 No 1.20 1.23 1.22 -0.44 -26.51% 7,451 17,859 0.30 -0.22 17 64 None
INTC Options Chain 116.40 Call 113.00 10/07 No 2.69 2.76 2.62 -1.43 -35.31% 7,422 130 0.58 0.65 5 54 None
AVGO Options Chain 362.51 Call 387.50 10/09 No 2.21 2.30 2.47 +2.06 +502.44% 7,402 355 0.43 0.29 10 65 None
SOFI Options Chain 15.92 Call 16.00 10/16 No 0.35 0.37 0.36 -0.08 -18.19% 7,367 16,429 0.40 0.50 10 46 None
HOOD Options Chain 114.11 Call 116.00 10/16 No 2.46 2.51 2.45 -1.05 -30.00% 7,367 854 0.54 0.37 10 54 None
ASTS Options Chain 58.44 Call 65.00 10/09 No 1.11 1.18 1.17 +0.90 +333.34% 7,347 3,689 0.81 0.35 4 43 None
WMT Options Chain 104.26 Call 106.00 10/09 No 1.76 1.80 1.76 +1.11 +170.77% 7,319 4,766 0.24 0.62 9 59 None
MARA Options Chain 11.18 Call 11.00 10/09 No 0.34 0.35 0.34 -0.14 -29.17% 7,318 10,254 0.85 0.54 3 40 None
BB Options Chain 9.08 Call 10.00 10/09 No 0.09 0.11 0.10 +0.06 +150.00% 7,316 3,594 0.70 0.29 12 39 None
SOFI Options Chain 15.92 Call 17.00 10/09 No 0.02 0.03 0.02 -0.02 -50.00% 7,290 21,820 0.52 0.09 10 46 None
ORCL Options Chain 142.48 Call 160.00 11/06 No 4.10 4.20 4.11 +0.50 +13.85% 7,287 295 0.55 0.32 8 62 None
SPCX Options Chain 171.09 Put 157.50 10/09 No 0.17 0.18 0.18 -0.22 -55.00% 7,253 15,813 0.60 -0.03 5 35 None
NOK Options Chain 10.20 Put 10.00 10/09 No 0.02 0.03 0.03 -0.10 -76.93% 7,233 9,495 0.67 -0.06 11 46 None
AVGO Options Chain 362.51 Call 372.50 10/07 No 6.25 6.40 6.49 +5.46 +530.10% 7,229 1,691 0.43 0.78 10 65 None
GOOGL Options Chain 346.03 Call 355.00 10/07 No 0.32 0.34 0.35 -0.20 -36.37% 7,225 2,841 0.32 0.13 11 65 None
NVDA Options Chain 238.90 Call 237.50 10/09 No 4.20 4.35 4.20 +0.55 +15.07% 7,190 11,199 0.29 0.66 17 64 None
AMD Options Chain 632.50 Put 655.00 10/07 No 6.00 6.15 6.20 -18.35 -74.75% 7,176 21 0.44 -0.51 12 62 None
HUM Options Chain 404.07 Call 470.00 10/16 No 5.50 6.80 6.30 +2.45 +63.64% 7,133 268 0.93 0.18 10 51 None
AMD Options Chain 632.50 Call 657.50 10/07 No 5.25 5.35 5.30 +3.98 +301.52% 7,122 166 0.44 0.42 12 62 None
INTC Options Chain 116.40 Call 115.00 10/16 No 4.40 4.50 4.45 -0.90 -16.83% 7,113 18,819 0.57 0.50 5 54 None
TSLA Options Chain 378.73 Put 385.00 10/07 No 6.00 6.10 6.05 -2.35 -27.98% 7,110 229 0.38 -0.73 8 57 None
AMZN Options Chain 251.40 Call 275.00 10/09 No 0.04 0.05 0.05 +0.02 +66.67% 7,077 6,500 0.36 0.02 9 61 None
MSFT Options Chain 525.18 Put 532.50 10/07 No 3.60 3.85 3.65 -3.55 -49.31% 7,067 70 0.26 -0.54 13 72 None
GOOGL Options Chain 346.03 Call 352.50 10/07 No 0.66 0.70 0.69 -0.33 -32.36% 7,026 1,344 0.31 0.23 11 65 None
MRVL Options Chain 271.25 Call 310.00 10/09 No 1.66 1.76 1.79 +0.81 +82.66% 7,021 1,011 0.74 0.15 11 60 None
AMD Options Chain 632.50 Put 650.00 10/07 No 3.90 4.10 4.10 -15.40 -78.98% 7,017 101 0.45 -0.38 12 62 None
TSLA Options Chain 378.73 Call 397.50 10/07 No 0.09 0.10 0.09 -0.27 -75.00% 7,016 2,968 0.43 0.02 8 57 None
SPCX Options Chain 171.09 Put 155.00 10/09 No 0.11 0.12 0.11 -0.16 -59.26% 7,008 13,408 0.64 -0.02 5 35 None
AAPL Options Chain 332.89 Call 345.00 10/07 No 0.01 0.02 0.01 -0.07 -87.50% 6,972 4,489 0.28 0.00 9 65 None
RIVN Options Chain 14.60 Call 15.00 10/09 No 0.12 0.13 0.12 -0.08 -40.00% 6,963 13,090 0.58 0.27 7 36 None
MSTR Options Chain 164.43 Call 175.00 10/09 No 1.06 1.09 1.06 -0.46 -30.27% 6,952 21,039 0.72 0.20 4 53 None
AMD Options Chain 632.50 Put 640.00 10/07 No 1.45 1.51 1.47 -11.68 -88.83% 6,902 243 0.46 -0.18 12 62 None
TSLA Options Chain 378.73 Call 370.00 10/09 No 11.90 12.05 11.94 +0.39 +3.38% 6,878 4,693 0.39 0.78 8 57 None
SPCX Options Chain 171.09 Put 170.00 10/16 No 4.15 4.20 4.15 -0.95 -18.63% 6,854 1,979 0.47 -0.39 5 35 None
HOOD Options Chain 114.11 Call 120.00 10/16 No 1.42 1.45 1.42 -0.78 -35.46% 6,847 15,827 0.55 0.25 10 54 None
GOOGL Options Chain 346.03 Call 350.00 10/16 No 6.05 6.20 6.10 +0.55 +9.91% 6,832 11,327 0.29 0.48 11 65 None
WULF Options Chain 15.49 Call 15.00 12/18 Yes 2.11 2.17 2.15 +0.09 +4.37% 6,805 14,614 0.80 0.58 2 38 None
AGI Options Chain 32.31 Call 31.00 10/16 No 2.10 2.35 2.30 +0.40 +21.06% 6,801 9,062 0.44 0.80 12 56 None
MU Options Chain 1,063.96 Call 1,090.00 10/07 No 1.75 1.81 1.78 -3.37 -65.44% 6,800 919 0.44 0.17 20 77 None
WULF Options Chain 15.49 Call 16.00 11/20 Yes 1.30 1.33 1.36 +0.05 +3.82% 6,769 23,811 0.83 0.48 2 38 None
META Options Chain 741.90 Put 740.00 10/07 No 3.70 3.90 3.80 -2.90 -43.29% 6,762 685 0.34 -0.42 13 73 None
SPCX Options Chain 171.09 Put 165.00 10/16 No 2.35 2.37 2.35 -0.65 -21.67% 6,750 5,587 0.47 -0.26 5 35 None
GME Options Chain 25.24 Call 27.00 10/09 No 0.10 0.11 0.10 -0.12 -54.55% 6,747 8,236 0.83 0.14 10 42 None
MARA Options Chain 11.18 Call 11.50 10/09 No 0.16 0.17 0.17 -0.08 -32.00% 6,710 18,478 0.86 0.32 3 40 None
MSFT Options Chain 525.18 Call 530.00 10/23 No 12.00 12.30 12.15 +2.15 +21.50% 6,695 1,578 0.24 0.55 13 72 None
AAOI Options Chain 121.57 Call 130.00 10/09 No 4.20 4.50 4.30 +2.12 +97.25% 6,695 2,660 0.98 0.52 8 44 None
MRVL Options Chain 271.25 Call 280.00 10/16 No 17.05 17.70 17.75 +8.69 +95.92% 6,685 10,610 0.63 0.64 11 60 None
TSLA Options Chain 378.73 Call 380.00 10/16 No 9.70 9.80 9.75 -0.25 -2.50% 6,678 12,686 0.38 0.52 8 57 None
MSFT Options Chain 525.18 Call 530.00 10/07 No 3.50 3.65 3.50 +1.20 +52.18% 6,648 3,098 0.26 0.59 13 72 None
MRVL Options Chain 271.25 Put 165.00 10/16 No 0.02 0.03 0.02 -0.06 -75.00% 6,642 30,158 1.18 0.00 11 60 None
META Options Chain 741.90 Call 742.50 10/07 No 5.95 6.20 6.12 -1.48 -19.48% 6,638 1,001 0.34 0.51 13 73 None
BRUN Options Chain 14.33 Call 40.00 1/15 No 0.50 0.55 0.50 +0.34 +212.50% 6,623 2,671 1.23 0.12 7 21 None
PACB Options Chain 2.87 Call 3.00 10/16 No 0.10 0.20 0.12 -0.06 -33.34% 6,588 5,017 1.49 0.36 6 23 None
SKHY Options Chain 195.02 Call 200.00 10/16 No 1.48 1.52 1.48 -3.17 -68.18% 6,587 7,988 0.49 0.22 3 22 None
NOK Options Chain 10.20 Call 11.00 10/23 Yes 0.64 0.66 0.64 +0.29 +82.86% 6,570 3,131 0.75 0.51 11 46 None
SOFI Options Chain 15.92 Call 32.00 11/20 Yes 0.01 0.02 0.01 -0.01 -50.00% 6,560 1,206 0.80 0.00 10 46 None
BA Options Chain 192.72 Call 200.00 10/16 No 0.93 1.00 0.98 -0.71 -42.02% 6,557 5,567 0.32 0.19 8 44 None
CRWV Options Chain 87.39 Call 90.00 10/09 No 3.70 3.90 3.55 +1.98 +126.12% 6,549 5,588 0.75 0.70 3 21 None
NOK Options Chain 10.20 Call 11.00 10/16 No 0.35 0.36 0.36 +0.22 +157.15% 6,532 40,098 0.58 0.48 11 46 None
HHH Options Chain 71.66 Put 55.00 11/20 No 0.05 0.10 0.06 -0.49 -89.10% 6,527 100 0.41 -0.01 3 19 None
BE Options Chain 287.72 Call 300.00 10/09 No 7.10 7.25 7.17 +3.37 +88.69% 6,520 2,815 0.72 0.49 5 54 None
AVGO Options Chain 362.51 Call 385.00 10/09 No 2.80 2.93 2.91 +2.39 +459.62% 6,518 1,605 0.42 0.35 10 65 None
TSLA Options Chain 378.73 Put 370.00 10/09 No 1.60 1.62 1.60 -1.06 -39.85% 6,517 5,996 0.39 -0.22 8 57 None
NOK Options Chain 10.20 Call 11.00 12/18 Yes 1.11 1.14 1.13 +0.30 +36.15% 6,510 25,755 0.60 0.55 11 46 None
NVDA Options Chain 238.90 Call 230.00 10/16 No 11.65 11.85 11.77 +0.77 +7.00% 6,482 55,986 0.31 0.78 17 64 None
NBIS Options Chain 232.57 Call 255.00 10/09 No 6.75 6.85 6.91 +5.50 +390.08% 6,481 2,697 0.81 0.50 3 22 None
MRVL Options Chain 271.25 Call 300.00 11/20 No 19.95 20.60 21.00 +7.40 +54.42% 6,474 10,505 0.59 0.48 11 60 None
CORZ Options Chain 16.60 Put 14.00 10/30 Yes 0.22 0.25 0.23 -0.07 -23.34% 6,462 141 0.71 -0.13 5 29 None
RKLB Options Chain 73.02 Call 75.00 10/16 No 3.45 3.60 3.49 +0.91 +35.28% 6,457 7,485 0.69 0.51 7 45 None
MSTR Options Chain 164.43 Put 165.00 10/09 No 4.25 4.30 4.25 -0.65 -13.27% 6,437 1,783 0.65 -0.49 4 53 None
TSLA Options Chain 378.73 Put 367.50 10/07 No 0.24 0.25 0.25 -0.61 -70.93% 6,405 1,875 0.42 -0.06 8 57 None
META Options Chain 741.90 Call 800.00 10/16 No 2.70 2.75 2.75 -0.25 -8.34% 6,400 21,576 0.37 0.12 13 73 None
AMZN Options Chain 251.40 Call 270.00 10/16 No 0.91 0.95 0.92 +0.43 +87.76% 6,400 29,983 0.29 0.14 9 61 None
MU Options Chain 1,063.96 Call 1,200.00 10/09 No 0.27 0.30 0.29 -0.29 -50.00% 6,380 7,430 0.60 0.01 20 77 None
MRVL Options Chain 271.25 Call 295.00 10/09 No 5.25 5.60 5.41 +2.85 +111.33% 6,376 2,072 0.72 0.38 11 60 None
MU Options Chain 1,063.96 Put 1,050.00 10/16 No 24.80 24.90 24.57 -1.48 -5.69% 6,353 6,734 0.43 -0.40 20 77 None
AAPL Options Chain 332.89 Call 337.50 10/09 No 1.22 1.29 1.28 -0.37 -22.43% 6,308 7,146 0.24 0.29 9 65 None
MRVL Options Chain 271.25 Call 285.00 10/09 No 10.10 10.45 10.20 +5.45 +114.74% 6,296 3,124 0.73 0.59 11 60 None
COIN Options Chain 188.22 Call 195.00 10/09 No 1.29 1.36 1.30 -1.11 -46.06% 6,284 12,812 0.66 0.22 6 55 None
NKE Options Chain 33.96 Call 40.00 12/18 No 0.60 0.67 0.64 +0.05 +8.48% 6,276 19,199 0.38 0.20 13 60 None
SOFI Options Chain 15.92 Call 30.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 6,259 6,893 0.79 0.01 10 46 None
AMD Options Chain 632.50 Call 660.00 10/09 No 9.10 9.40 9.25 +6.03 +187.27% 6,235 1,561 0.46 0.43 12 62 None
SKHY Options Chain 195.02 Call 190.00 10/09 No 1.52 1.56 1.57 -5.43 -77.58% 6,233 1,178 0.51 0.36 3 22 None
AMZN Options Chain 251.40 Put 260.00 10/07 No 4.00 4.20 4.38 -4.55 -50.96% 6,226 271 0.29 -0.83 9 61 None
NVDA Options Chain 238.90 Call 245.00 10/12 No 1.21 1.24 1.19 +0.04 +3.48% 6,220 1,159 0.24 0.26 17 64 None
BRUN Options Chain 14.33 Call 16.00 10/16 No 0.80 1.50 1.30 +0.58 +80.56% 6,199 6,000 1.28 0.51 7 21 None
MSFT Options Chain 525.18 Call 545.00 10/07 No 0.15 0.17 0.17 0.00 0.00% 6,153 1,458 0.28 0.06 13 72 None
CRWV Options Chain 87.39 Call 96.00 10/09 No 1.17 1.20 1.20 +0.79 +192.69% 6,141 1,999 0.77 0.34 3 21 None
MSFT Options Chain 525.18 Call 535.00 10/09 No 3.40 3.60 3.60 +1.10 +44.00% 6,133 2,727 0.26 0.40 13 72 None
TSLA Options Chain 378.73 Put 375.00 10/09 No 2.92 2.96 2.98 -1.47 -33.04% 6,126 2,216 0.38 -0.34 8 57 None
CIFR Options Chain 15.48 Call 17.00 10/09 No 0.10 0.11 0.11 -0.03 -21.43% 6,098 3,929 0.99 0.17 5 39 None
NVDA Options Chain 238.90 Put 245.00 10/07 No 4.85 5.00 4.89 -1.81 -27.02% 6,081 396 0.28 -0.90 17 64 None
NVDA Options Chain 238.90 Call 260.00 10/16 No 0.21 0.22 0.21 -0.04 -16.00% 6,075 77,105 0.28 0.05 17 64 None
TSLA Options Chain 378.73 Put 390.00 10/09 No 11.50 11.60 11.60 -1.90 -14.08% 6,074 378 0.39 -0.76 8 57 None
NVDA Options Chain 238.90 Call 237.50 10/07 No 3.20 3.35 3.30 +0.44 +15.39% 6,064 7,060 0.29 0.74 17 64 None
SPCX Options Chain 171.09 Put 130.00 10/16 No 0.11 0.12 0.12 +0.02 +20.00% 6,004 19,052 0.81 0.00 5 35 None
GOOGL Options Chain 346.03 Call 355.00 10/16 No 4.10 4.25 4.15 +0.50 +13.70% 5,984 8,684 0.30 0.37 11 65 None
MSFT Options Chain 525.18 Put 525.00 10/07 No 0.90 0.97 0.90 -3.06 -77.28% 5,980 762 0.27 -0.19 13 72 None
MRVL Options Chain 271.25 Call 330.00 12/18 No 19.00 19.90 19.11 +5.31 +38.48% 5,967 899 0.64 0.38 11 60 None
RKLB Options Chain 73.02 Put 75.00 10/09 No 1.78 1.91 1.92 -1.88 -49.48% 5,955 500 0.74 -0.51 7 45 None
NFLX Options Chain 67.50 Call 70.00 10/16 No 0.69 0.70 0.70 +0.11 +18.65% 5,945 13,902 0.31 0.32 10 63 None
VST Options Chain 144.89 Call 160.00 10/09 No 2.94 3.25 3.10 +2.90 +1,450.00% 5,942 779 0.56 0.57 6 54 None
SKHY Options Chain 195.02 Call 150.00 12/18 No 37.45 40.30 40.42 -7.64 -15.90% 5,937 10,319 0.44 0.87 3 22 None
NU Options Chain 15.18 Call 16.00 11/20 Yes 0.93 0.96 0.94 +0.13 +16.05% 5,935 37,406 0.50 0.48 13 58 None
MRVL Options Chain 271.25 Put 290.00 10/09 No 7.60 8.05 7.82 -14.83 -65.48% 5,929 68 0.72 -0.52 11 60 None
INTC Options Chain 116.40 Put 116.00 10/09 No 2.99 3.05 3.05 +0.31 +11.32% 5,921 1,902 0.60 -0.59 5 54 None
CSCO Options Chain 112.82 Call 120.00 10/09 No 0.71 0.79 0.75 +0.71 +1,775.00% 5,905 2,001 0.31 0.25 11 64 None
SPCX Options Chain 171.09 Call 180.00 10/12 No 1.27 1.29 1.29 -0.31 -19.38% 5,884 2,778 0.46 0.25 5 35 None
RKLB Options Chain 73.02 Call 80.00 10/16 No 1.63 1.70 1.66 +0.45 +37.19% 5,884 10,786 0.70 0.30 7 45 None
META Options Chain 741.90 Call 755.00 10/07 No 1.65 1.74 1.72 -1.48 -46.25% 5,880 2,417 0.35 0.20 13 73 None
AVGO Options Chain 362.51 Call 375.00 10/09 No 6.80 6.95 7.20 +5.50 +323.53% 5,873 5,286 0.41 0.62 10 65 None
PLTR Options Chain 189.40 Put 192.50 10/09 No 3.15 3.25 3.20 -2.05 -39.05% 5,859 1,031 0.45 -0.49 11 51 None
SOFI Options Chain 15.92 Call 28.00 11/20 Yes 0.03 0.04 0.03 -0.01 -25.00% 5,854 1,974 0.75 0.01 10 46 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
GME Options Chain 25.24 Call 25.00 10/16 No 0.74 0.78 0.77 -0.28 -26.67% 5,835 33,858 0.55 0.46 10 42 None
CRWV Options Chain 87.39 Call 95.00 10/16 No 3.10 3.20 3.14 +1.54 +96.25% 5,827 14,131 0.70 0.45 3 21 None
NVDA Options Chain 238.90 Call 235.00 10/16 No 7.75 7.90 7.80 +0.54 +7.44% 5,823 44,937 0.29 0.67 17 64 None
PLTR Options Chain 189.40 Put 185.00 10/09 No 0.82 0.85 0.84 -0.92 -52.28% 5,817 7,002 0.47 -0.18 11 51 None
MSTR Options Chain 164.43 Put 162.50 10/16 No 5.55 5.65 5.55 -0.41 -6.88% 5,794 1,205 0.60 -0.42 4 53 None
BA Options Chain 192.72 Call 195.00 10/09 No 0.67 0.70 0.68 -1.16 -63.05% 5,782 3,998 0.34 0.22 8 44 None
MU Options Chain 1,063.96 Call 1,110.00 10/07 No 0.56 0.60 0.55 -1.53 -73.56% 5,778 742 0.49 0.07 20 77 None
ASTS Options Chain 58.44 Call 70.00 10/09 No 0.25 0.28 0.25 +0.18 +257.15% 5,776 2,258 0.90 0.11 4 43 None
NVDA Options Chain 238.90 Call 240.00 10/12 No 3.15 3.30 3.20 +0.37 +13.08% 5,775 6,157 0.24 0.51 17 64 None
NKE Options Chain 33.96 Call 35.00 10/16 No 0.45 0.48 0.48 +0.08 +20.00% 5,767 9,269 0.34 0.39 13 60 None
IREN Options Chain 40.54 Call 42.00 10/09 No 1.09 1.15 1.07 +0.41 +62.13% 5,764 3,627 0.72 0.44 5 43 None
ORCL Options Chain 142.48 Call 180.00 12/18 No 5.10 5.25 5.18 +0.44 +9.29% 5,725 12,067 0.59 0.26 8 62 None
WMT Options Chain 104.26 Call 107.00 10/09 No 1.12 1.15 1.14 +0.79 +225.72% 5,693 3,327 0.24 0.46 9 59 None
ORCL Options Chain 142.48 Call 147.00 10/09 No 2.12 2.19 2.10 +0.63 +42.86% 5,682 1,521 0.55 0.46 8 62 None
AMD Options Chain 632.50 Call 665.00 10/07 No 2.70 2.78 2.76 +2.02 +272.98% 5,678 842 0.44 0.25 12 62 None
AVGO Options Chain 362.51 Call 387.50 10/07 No 0.81 0.84 0.80 +0.70 +700.00% 5,676 13 0.49 0.20 10 65 None
AMD Options Chain 632.50 Call 652.50 10/07 No 7.75 8.05 7.70 +5.61 +268.43% 5,675 474 0.44 0.55 12 62 None
AVGO Options Chain 362.51 Call 370.00 10/09 No 9.95 10.15 10.00 +7.07 +241.30% 5,663 4,693 0.41 0.75 10 65 None
APLD Options Chain 24.70 Call 30.00 10/09 No 0.22 0.23 0.23 +0.03 +15.00% 5,660 4,999 1.61 0.13 3 19 None
MSTR Options Chain 164.43 Call 180.00 10/09 No 0.56 0.59 0.56 -0.34 -37.78% 5,655 6,899 0.76 0.11 4 53 None
CMCSA Options Chain 21.57 Call 21.50 10/16 No 0.30 0.33 0.30 -0.02 -6.25% 5,647 1,211 0.29 0.46 12 61 None
AMD Options Chain 632.50 Put 635.00 10/07 No 0.83 0.89 0.85 -9.27 -91.61% 5,641 208 0.47 -0.12 12 62 None
SNAP Options Chain 5.61 Call 6.00 10/09 No 0.06 0.07 0.07 +0.04 +133.34% 5,621 13,226 0.65 0.23 8 31 None
SPCX Options Chain 171.09 Call 170.00 10/16 No 6.40 6.50 6.45 +0.10 +1.58% 5,620 25,871 0.47 0.61 5 35 None
MU Options Chain 1,063.96 Put 1,070.00 10/07 No 15.80 15.95 16.00 -2.10 -11.61% 5,618 499 0.42 -0.58 20 77 None
NVDA Options Chain 238.90 Put 240.00 10/23 No 5.35 5.45 5.40 -0.85 -13.60% 5,602 3,191 0.28 -0.48 17 64 None
AVGO Options Chain 362.51 Call 390.00 10/09 No 1.73 1.81 1.90 +1.61 +555.18% 5,568 2,581 0.44 0.24 10 65 None
AMD Options Chain 632.50 Put 630.00 10/07 No 0.47 0.49 0.47 -6.88 -93.61% 5,563 796 0.49 -0.08 12 62 None
MRVL Options Chain 271.25 Call 320.00 10/09 No 0.69 0.80 0.77 +0.25 +48.08% 5,523 857 0.76 0.07 11 60 None
RKLB Options Chain 73.02 Call 77.00 10/09 No 1.27 1.36 1.23 +0.38 +44.71% 5,523 2,192 0.75 0.34 7 45 None
FLNC Options Chain 7.65 Call 35.00 11/20 No 0.00 0.05 0.02 -0.02 -50.00% 5,500 7,309 1.89 0.00 6 28 None
MRVL Options Chain 271.25 Call 350.00 10/09 No 0.04 0.06 0.06 -0.04 -40.00% 5,491 1,394 0.82 0.01 11 60 None
NU Options Chain 15.18 Put 15.00 10/16 No 0.20 0.22 0.21 -0.19 -47.50% 5,489 8,052 0.46 -0.29 13 58 None
CIFR Options Chain 15.48 Put 15.00 10/16 No 0.58 0.63 0.60 -0.06 -9.10% 5,483 9,692 0.83 -0.37 5 39 None
MRVL Options Chain 271.25 Put 260.00 10/09 No 0.59 0.65 0.62 -4.38 -87.60% 5,467 4,433 0.79 -0.07 11 60 None
SKHY Options Chain 195.02 Call 200.00 10/09 No 0.31 0.34 0.32 -2.08 -86.67% 5,461 5,787 0.56 0.10 3 22 None
ARM Options Chain 302.90 Call 330.00 10/16 No 4.90 5.00 4.92 +0.03 +0.62% 5,453 2,330 0.66 0.25 3 22 None
MU Options Chain 1,063.96 Call 1,085.00 10/07 No 2.37 2.43 2.48 -3.92 -61.25% 5,448 1,246 0.43 0.21 20 77 None
SOFI Options Chain 15.92 Put 16.00 10/09 No 0.34 0.36 0.36 +0.03 +9.10% 5,444 12,662 0.43 -0.52 10 46 None
GME Options Chain 25.24 Call 25.00 10/30 No 1.23 1.25 1.25 -0.33 -20.89% 5,441 22,699 0.54 0.50 10 42 None
GOOGL Options Chain 346.03 Call 345.00 10/07 No 4.05 4.25 4.20 +0.43 +11.41% 5,434 1,215 0.31 0.72 11 65 None
UBER Options Chain 69.48 Call 85.00 10/16 No 0.02 0.03 0.03 +0.01 +50.00% 5,416 21,771 0.55 0.00 11 63 None
GFL Options Chain 42.28 Call 50.00 11/20 Yes 1.05 1.30 1.10 -0.15 -12.00% 5,397 104,969 0.56 0.25 9 52 None
NBIS Options Chain 232.57 Call 240.00 10/09 No 15.80 16.05 16.05 +11.65 +264.78% 5,396 3,505 0.81 0.79 3 22 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
SPCX Options Chain 171.09 Put 175.00 10/16 No 6.80 6.90 6.80 -1.10 -13.93% 5,380 872 0.47 -0.55 5 35 None
MSFT Options Chain 525.18 Call 530.00 10/09 No 5.75 6.10 5.80 +1.80 +45.00% 5,378 11,289 0.26 0.57 13 72 None
CERT Options Chain 10.07 Call 12.50 11/20 Yes 0.10 0.25 0.22 -0.07 -24.14% 5,367 685 0.86 0.15 10 31 None
NVDA Options Chain 238.90 Put 220.00 10/16 No 0.40 0.41 0.40 -0.12 -23.08% 5,356 50,137 0.36 -0.09 17 64 None
WULF Options Chain 15.49 Call 16.50 10/09 No 0.05 0.07 0.06 -0.02 -25.00% 5,349 8,209 0.86 0.12 2 38 None
AMZN Options Chain 251.40 Call 260.00 10/23 No 4.75 4.90 4.83 +1.74 +56.32% 5,348 9,022 0.28 0.42 9 61 None
ORCL Options Chain 142.48 Call 145.00 10/09 No 2.99 3.10 3.00 +0.96 +47.06% 5,321 4,063 0.55 0.57 8 62 None
AVGO Options Chain 362.51 Put 377.50 10/07 No 3.40 3.50 3.45 % 5,314 0 0.42 -0.44 10 65 None
INSM Options Chain 103.83 Call 110.00 11/20 Yes 7.80 8.30 8.10 +1.53 +23.29% 5,303 461 0.62 0.48 6 49 None
STX Options Chain 887.09 Call 980.00 10/30 Yes 10.70 12.00 11.50 -16.51 -58.95% 5,289 88 0.70 0.16 10 51 None
MRVL Options Chain 271.25 Call 250.00 10/16 No 40.85 42.00 41.40 +15.63 +60.66% 5,271 14,227 0.60 0.91 11 60 None
DAL Options Chain 83.08 Call 85.00 11/20 Yes 3.95 4.30 4.13 +0.48 +13.16% 5,271 1,158 0.40 0.47 13 67 None
ONDS Options Chain 7.42 Call 8.00 10/09 No 0.04 0.05 0.04 -0.01 -20.00% 5,270 17,433 0.68 0.19 9 38 None
ORCL Options Chain 142.48 Call 195.00 11/20 No 1.06 1.18 1.18 +0.22 +22.92% 5,259 1,751 0.57 0.09 8 62 None
NKE Options Chain 33.96 Call 34.50 10/09 No 0.35 0.37 0.40 +0.09 +29.04% 5,259 3,498 0.39 0.46 13 60 None
INSM Options Chain 103.83 Call 130.00 11/20 Yes 2.40 3.00 2.77 +0.82 +42.06% 5,257 6,101 0.63 0.21 6 49 None
TSLA Options Chain 378.73 Call 375.00 10/07 No 6.20 6.30 6.20 -0.30 -4.62% 5,252 4,336 0.37 0.74 8 57 None
VST Options Chain 144.89 Call 170.00 10/16 No 1.70 1.82 1.75 +1.50 +600.00% 5,250 2,911 0.48 0.27 6 54 None
NOK Options Chain 10.20 Call 10.50 10/30 Yes 0.94 0.98 0.96 +0.36 +60.00% 5,234 10,725 0.69 0.62 11 46 None
META Options Chain 741.90 Put 737.50 10/07 No 2.85 2.96 2.90 -2.95 -50.43% 5,233 939 0.34 -0.34 13 73 None
GOOGL Options Chain 346.03 Call 380.00 10/16 No 0.50 0.55 0.53 +0.08 +17.78% 5,231 12,819 0.33 0.06 11 65 None
AVGO Options Chain 362.51 Call 390.00 10/07 No 0.58 0.62 0.58 +0.48 +480.00% 5,219 366 0.51 0.15 10 65 None
CRWV Options Chain 87.39 Call 92.00 10/09 No 2.62 2.69 2.69 +1.69 +169.00% 5,188 3,436 0.76 0.58 3 21 None
NVDA Options Chain 238.90 Put 225.00 10/16 No 0.66 0.68 0.67 -0.23 -25.56% 5,183 17,560 0.33 -0.14 17 64 None
TSLA Options Chain 378.73 Call 395.00 10/09 No 1.01 1.03 1.02 -0.47 -31.55% 5,174 5,804 0.39 0.15 8 57 None
RXRX Options Chain 4.78 Call 5.00 10/09 No 0.04 0.07 0.07 -0.09 -56.25% 5,166 3,968 1.18 0.24 8 27 None
NCLH Options Chain 14.87 Call 15.00 10/09 No 0.61 0.66 0.63 +0.36 +133.34% 5,163 3,307 0.58 0.76 12 53 None
STX Options Chain 887.09 Call 1,100.00 10/30 Yes 3.00 4.70 3.80 -9.80 -72.06% 5,150 36 0.73 0.06 10 51 None
GME Options Chain 25.24 Call 25.50 10/09 No 0.25 0.28 0.29 -0.23 -44.24% 5,147 6,474 0.67 0.30 10 42 None
GRAB Options Chain 3.17 Put 2.50 1/15 Yes 0.08 0.09 0.08 -0.01 -11.12% 5,147 28,605 0.53 -0.15 13 29 None
OWL Options Chain 8.97 Call 9.50 10/16 No 0.05 0.10 0.05 -0.09 -64.29% 5,147 13,446 0.39 0.25 7 52 None
SPCX Options Chain 171.09 Call 195.00 10/16 No 0.53 0.54 0.53 -0.19 -26.39% 5,145 3,766 0.53 0.11 5 35 None
HOOD Options Chain 114.11 Call 113.00 10/09 No 1.87 1.90 1.93 -1.42 -42.39% 5,125 4,085 0.55 0.45 10 54 None
AMD Options Chain 632.50 Call 647.50 10/07 No 10.90 11.25 10.95 +7.98 +268.69% 5,114 302 0.44 0.68 12 62 None
CIFR Options Chain 15.48 Put 15.00 12/18 Yes 2.08 2.16 2.11 -0.10 -4.53% 5,096 17,630 0.90 -0.38 5 39 None
HOOD Options Chain 114.11 Call 114.00 10/09 No 1.50 1.52 1.51 -1.33 -46.84% 5,090 2,613 0.56 0.39 10 54 None
TSLA Options Chain 378.73 Put 380.00 10/16 No 9.10 9.20 9.30 -1.43 -13.33% 5,087 13,545 0.38 -0.48 8 57 None
GOOGL Options Chain 346.03 Call 360.00 10/16 No 2.73 2.78 2.75 +0.29 +11.79% 5,068 17,434 0.30 0.27 11 65 None
AMZN Options Chain 251.40 Call 270.00 10/09 No 0.15 0.16 0.15 +0.05 +50.00% 5,062 7,290 0.33 0.05 9 61 None
BTDR Options Chain 10.93 Put 11.00 10/30 No 0.90 1.00 0.95 -0.05 -5.00% 5,062 5,534 0.86 -0.45 8 28 None