Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
AAPL Options Chain 333.46 Call 340.00 9/18 No 0.79 0.83 0.82 +0.28 +51.86% 123,057 37,394 0.27 0.27 9 65 None
AAPL Options Chain 333.46 Call 337.50 9/18 No 1.73 1.78 1.73 +0.72 +71.29% 114,905 11,480 0.27 0.47 9 65 None
AAPL Options Chain 333.46 Call 335.00 9/18 No 3.15 3.35 3.25 +1.43 +78.58% 108,277 25,647 0.29 0.67 9 65 None
INTC Options Chain 102.70 Call 110.00 9/18 No 1.05 1.10 1.10 +0.90 +450.00% 88,801 62,383 0.70 0.39 5 54 None
XP Options Chain 19.76 Call 25.00 11/20 No 0.60 0.65 0.65 +0.10 +18.19% 71,361 122,118 0.59 0.24 13 48 None
AAPL Options Chain 333.46 Put 330.00 9/18 No 0.25 0.27 0.27 -1.52 -84.92% 65,892 15,590 0.32 -0.08 9 65 None
AAPL Options Chain 333.46 Put 335.00 9/18 No 1.06 1.10 1.08 -3.02 -73.66% 62,772 8,600 0.28 -0.33 9 65 None
AAPL Options Chain 333.46 Put 332.50 9/18 No 0.50 0.52 0.52 -2.33 -81.76% 59,915 4,228 0.29 -0.18 9 65 None
INTC Options Chain 102.70 Call 112.00 9/18 No 0.52 0.53 0.53 +0.41 +341.67% 52,430 2,468 0.72 0.23 5 54 None
GOOGL Options Chain 344.60 Call 350.00 9/18 No 1.23 1.30 1.30 +0.26 +25.00% 52,332 20,329 0.32 0.32 11 65 None
NU Options Chain 13.84 Call 18.00 10/16 No 0.02 0.03 0.03 0.00 0.00% 50,767 55,459 0.48 0.03 13 57 None
AMD Options Chain 519.05 Call 550.00 9/18 No 4.20 4.45 4.40 +3.72 +547.06% 50,311 8,016 0.57 0.39 11 61 None
NU Options Chain 13.84 Put 12.00 10/16 No 0.11 0.12 0.12 -0.05 -29.42% 50,051 69,129 0.47 -0.13 13 57 None
AMZN Options Chain 247.81 Call 255.00 9/18 No 0.45 0.47 0.45 +0.18 +66.67% 50,012 20,863 0.33 0.18 9 61 None
NVDA Options Chain 219.34 Call 220.00 9/25 No 3.45 3.55 3.50 +1.42 +68.27% 49,009 41,145 0.29 0.49 17 64 None
AAPL Options Chain 333.46 Call 342.50 9/18 No 0.31 0.33 0.31 +0.03 +10.72% 46,238 8,851 0.27 0.13 9 65 None
AAPL Options Chain 333.46 Put 327.50 9/18 No 0.15 0.16 0.16 -0.94 -85.46% 44,126 5,429 0.36 -0.03 9 65 None
BABA Options Chain 107.40 Put 135.00 9/18 No 25.70 27.50 26.45 -1.55 -5.54% 42,502 5,673 3.44 -1.00 12 27 None
AAPL Options Chain 333.46 Call 332.50 9/18 No 4.95 5.30 5.24 +2.34 +80.69% 40,281 6,008 0.32 0.82 9 65 None
INTC Options Chain 102.70 Put 110.00 9/18 No 2.25 2.30 2.28 -7.03 -75.51% 39,157 17,342 0.71 -0.61 5 54 None
SPCX Options Chain 154.81 Put 155.00 10/16 No 8.40 8.55 8.47 -2.62 -23.63% 38,951 1,670 0.49 -0.47 5 35 None
INTC Options Chain 102.70 Put 108.00 9/18 No 1.20 1.23 1.21 -7.29 -85.77% 38,658 85 0.70 -0.41 5 54 None
GPRO Options Chain 1.27 Put 1.50 9/18 No 0.15 0.20 0.15 -0.08 -34.79% 38,637 68,718 3.08 -0.90 8 17 None
SBSW Options Chain 11.64 Call 7.00 1/15 No 4.60 5.20 5.20 +0.60 +13.05% 37,203 7,753 0.85 1.00 15 58 None
FRO Options Chain 53.67 Call 32.00 1/15 No 20.60 22.60 22.35 +0.35 +1.60% 36,330 4,147 1.15 1.00 11 66 None
SBSW Options Chain 11.64 Call 5.00 1/15 No 6.50 8.00 7.40 +0.70 +10.45% 36,000 5,908 2.11 1.00 15 58 None
GME Options Chain 21.98 Call 23.00 9/18 No 0.20 0.21 0.20 +0.08 +66.67% 35,541 15,987 0.64 0.39 10 42 None
SPCX Options Chain 154.81 Put 135.00 10/16 No 1.81 1.84 1.83 -1.15 -38.60% 35,371 19,967 0.51 -0.16 5 35 None
XP Options Chain 19.76 Call 24.00 11/20 No 0.80 0.90 0.85 +0.15 +21.43% 35,270 125,156 0.60 0.29 13 48 None
XP Options Chain 19.76 Call 26.00 11/20 No 0.40 0.55 0.51 +0.11 +27.50% 35,163 1,273 0.59 0.20 13 48 None
FRO Options Chain 53.67 Call 49.00 10/16 No 4.60 5.40 5.30 +0.55 +11.58% 34,620 4,612 0.59 0.89 11 66 None
AAPL Options Chain 333.46 Put 325.00 9/18 No 0.09 0.11 0.10 -0.55 -84.62% 33,208 18,076 0.40 -0.01 9 65 None
INTC Options Chain 102.70 Call 111.00 9/18 No 0.75 0.82 0.76 +0.60 +375.00% 32,883 1,298 0.72 0.31 5 54 None
JBLU Options Chain 4.32 Call 5.00 10/02 No 0.07 0.09 0.08 +0.03 +60.00% 32,552 1,637 0.68 0.23 9 24 None
INTC Options Chain 102.70 Call 115.00 9/18 No 0.17 0.18 0.17 +0.11 +183.34% 31,729 20,931 0.77 0.09 5 54 None
MIR Options Chain 15.81 Call 20.00 1/15 Yes 0.90 0.95 0.95 +0.18 +23.38% 31,537 404 0.54 0.32 7 45 None
MIR Options Chain 15.81 Call 25.00 1/15 Yes 0.20 0.30 0.25 -0.15 -37.50% 30,872 5,238 0.53 0.12 7 45 None
INTC Options Chain 102.70 Put 106.00 9/18 No 0.56 0.59 0.57 -5.84 -91.11% 30,169 67 0.72 -0.23 5 54 None
AMZN Options Chain 247.81 Call 252.50 9/18 No 1.09 1.13 1.11 +0.55 +98.22% 29,969 6,486 0.32 0.37 9 61 None
INTC Options Chain 102.70 Put 109.00 9/18 No 1.67 1.71 1.70 -7.74 -82.00% 29,783 173 0.70 -0.51 5 54 None
NVDA Options Chain 219.34 Call 220.00 9/21 No 1.93 1.95 1.92 +1.02 +113.34% 29,615 4,161 0.24 0.45 17 64 None
AAPL Options Chain 333.46 Call 345.00 9/18 No 0.12 0.13 0.12 -0.04 -25.00% 28,933 23,406 0.28 0.05 9 65 None
INTC Options Chain 102.70 Put 105.00 9/18 No 0.37 0.39 0.39 -4.46 -91.96% 28,162 10,465 0.73 -0.17 5 54 None
NVDA Options Chain 219.34 Call 222.50 9/25 No 2.37 2.42 2.36 +0.92 +63.89% 26,764 3,754 0.28 0.38 17 64 None
NVDA Options Chain 219.34 Call 235.00 10/16 No 2.36 2.38 2.36 +0.56 +31.12% 26,762 37,328 0.30 0.23 17 64 None
GME Options Chain 21.98 Call 22.50 9/18 No 0.40 0.42 0.40 +0.20 +100.00% 26,591 7,375 0.52 0.66 10 42 None
AMGN Options Chain 376.99 Put 460.00 10/16 No 79.10 82.15 80.95 +1.90 +2.41% 26,060 4,125 0.53 -0.99 14 74 None
INTC Options Chain 102.70 Call 115.00 10/02 No 3.40 3.55 3.54 +2.06 +139.19% 25,596 22,214 0.66 0.37 5 54 None
CRWV Options Chain 86.59 Call 80.00 9/18 No 1.44 1.48 1.47 -2.68 -64.58% 25,561 11,310 0.92 0.49 3 21 None
GME Options Chain 21.98 Call 22.00 9/18 No 0.72 0.81 0.79 +0.45 +132.36% 25,337 23,876 0.51 0.89 10 42 None
NU Options Chain 13.84 Call 19.00 1/15 No 0.22 0.25 0.25 +0.04 +19.05% 25,088 13,690 0.44 0.14 13 57 None
NVDA Options Chain 219.34 Call 225.00 9/25 No 1.57 1.60 1.58 +0.63 +66.32% 25,018 23,112 0.28 0.28 17 64 None
NU Options Chain 13.84 Put 11.00 1/15 No 0.32 0.35 0.33 -0.02 -5.72% 25,011 5,239 0.47 -0.15 13 57 None
BSX Options Chain 43.91 Call 75.00 12/18 Yes 0.05 0.10 0.07 -0.03 -30.00% 25,004 26,637 0.49 0.02 8 47 None
AMZN Options Chain 247.81 Put 250.00 9/18 No 1.04 1.10 1.07 -3.85 -78.26% 24,870 16,890 0.31 -0.38 9 61 None
GOOGL Options Chain 344.60 Call 347.50 9/18 No 2.21 2.33 2.23 +0.53 +31.18% 24,660 2,757 0.32 0.49 11 65 None
NVDA Options Chain 219.34 Call 230.00 9/25 No 0.62 0.63 0.61 +0.19 +45.24% 24,344 18,916 0.28 0.13 17 64 None
AMZN Options Chain 247.81 Call 250.00 9/18 No 2.31 2.41 2.38 +1.33 +126.67% 23,632 22,417 0.32 0.62 9 61 None
AMD Options Chain 519.05 Call 555.00 9/18 No 2.68 2.81 2.77 +2.32 +515.56% 23,600 1,102 0.57 0.28 11 61 None
INTC Options Chain 102.70 Call 120.00 10/16 No 4.00 4.10 4.05 +1.96 +93.78% 22,430 24,537 0.65 0.34 5 54 None
AS Options Chain 27.20 Put 22.50 10/16 No 0.10 0.20 0.20 +0.07 +53.85% 22,031 5 0.46 -0.10 3 19 None
PTON Options Chain 4.90 Call 6.00 1/15 Yes 0.27 0.35 0.33 +0.05 +17.86% 21,984 15,626 0.57 0.34 12 33 None
PTON Options Chain 4.90 Call 8.00 1/15 Yes 0.06 0.12 0.08 -0.01 -11.12% 21,939 43,334 0.61 0.12 12 33 None
GOOGL Options Chain 344.60 Call 345.00 9/18 No 3.65 3.90 3.75 +1.20 +47.06% 21,346 12,984 0.32 0.67 11 65 None
AAL Options Chain 12.73 Call 14.00 9/25 No 0.06 0.08 0.07 +0.02 +40.00% 21,171 6,024 0.48 0.13 6 31 None
RKT Options Chain 12.95 Call 15.00 11/20 Yes 0.44 0.54 0.50 -0.15 -23.08% 20,895 22,912 0.59 0.28 6 54 None
RKT Options Chain 12.95 Put 10.00 10/16 No 0.05 0.09 0.08 +0.02 +33.34% 20,750 3,307 0.56 -0.08 6 54 None
ONON Options Chain 27.33 Put 26.00 9/25 No 0.35 0.63 0.38 -0.05 -11.63% 20,521 20,942 0.64 -0.27 14 57 None
AMD Options Chain 519.05 Call 540.00 9/18 No 9.15 9.55 9.45 +7.88 +501.92% 20,519 6,527 0.59 0.62 11 61 None
INTC Options Chain 102.70 Call 110.00 10/16 No 7.40 7.55 7.47 +3.37 +82.20% 20,511 76,036 0.64 0.52 5 54 None
NOK Options Chain 10.29 Call 11.00 9/25 No 0.21 0.22 0.21 +0.08 +61.54% 20,260 18,136 0.58 0.36 12 47 None
HOOD Options Chain 105.75 Call 110.00 9/18 No 1.45 1.49 1.45 +0.91 +168.52% 20,257 12,836 0.68 0.49 11 54 None
GME Options Chain 21.98 Call 25.00 9/18 No 0.04 0.05 0.04 0.00 0.00% 20,211 20,959 1.26 0.01 10 42 None
RIG Options Chain 5.56 Call 5.00 1/19 Yes 2.10 2.50 2.30 +0.08 +3.61% 20,070 20,102 0.55 0.76 5 50 None
RIG Options Chain 5.56 Put 7.00 1/21 Yes 1.48 2.35 1.98 -0.04 -1.98% 20,056 20,830 0.48 -0.48 5 50 None
EIX Options Chain 54.81 Put 65.00 9/18 No 8.90 11.20 9.40 -0.91 -8.83% 20,042 5,312 4.06 -1.00 15 72 None
CMG Options Chain 33.68 Put 27.50 11/20 Yes 0.33 0.46 0.49 % 20,036 0 0.45 -0.11 10 54 None
ONON Options Chain 27.33 Put 22.50 11/20 No 0.24 0.74 0.53 -0.08 -13.12% 20,031 40 0.51 -0.15 14 57 None
RIG Options Chain 5.56 Put 5.50 1/15 Yes 0.47 0.56 0.49 -0.11 -18.34% 20,004 19,296 0.49 -0.38 5 50 None
FRO Options Chain 53.67 Call 40.00 1/15 No 12.20 14.30 14.10 -0.50 -3.43% 19,931 2,220 0.73 1.00 11 66 None
GOOG Options Chain 339.36 Call 350.00 9/18 No 0.44 0.50 0.46 -0.01 -2.13% 19,902 17,051 0.33 0.14 11 65 None
INTC Options Chain 102.70 Call 109.00 9/18 No 1.47 1.51 1.46 +1.20 +461.54% 19,631 9,581 0.70 0.49 5 54 None
INTC Options Chain 102.70 Put 107.00 9/18 No 0.83 0.86 0.83 -6.77 -89.08% 19,584 124 0.71 -0.31 5 54 None
AAPL Options Chain 333.46 Call 340.00 9/21 No 1.59 1.62 1.58 +0.58 +58.00% 19,521 5,687 0.20 0.34 9 65 None
NVDA Options Chain 219.34 Put 105.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 19,324 1,744 1.63 0.00 17 64 None
AVGO Options Chain 342.45 Call 350.00 9/18 No 1.35 1.42 1.35 +0.45 +50.00% 19,245 6,618 0.33 0.35 10 65 None
ASST Options Chain 27.52 Call 28.00 9/18 No 0.56 0.75 0.66 +0.29 +78.38% 19,163 28,408 0.98 0.58 7 29 None
NVDA Options Chain 219.34 Put 210.00 9/25 No 0.90 0.92 0.89 -1.93 -68.44% 19,051 16,881 0.31 -0.17 17 64 None
GPRO Options Chain 1.27 Call 1.50 10/16 No 0.05 0.10 0.10 0.00 0.00% 18,745 36,160 0.98 0.35 8 17 None
SPCX Options Chain 154.81 Call 160.00 9/25 No 2.50 2.54 2.52 +0.33 +15.07% 18,722 8,321 0.50 0.34 5 35 None
BABA Options Chain 107.40 Put 125.00 9/18 No 16.25 17.10 16.36 -1.07 -6.14% 18,713 3,881 2.26 -1.00 12 27 None
ASST Options Chain 27.52 Call 29.00 9/25 No 0.80 1.06 0.92 +0.32 +53.34% 18,711 311 0.74 0.43 7 29 None
FRO Options Chain 53.67 Call 50.00 9/18 No 3.80 4.20 4.20 +0.30 +7.70% 18,675 2,151 3.06 1.00 11 66 None
DELL Options Chain 563.29 Call 600.00 9/18 No 3.65 3.75 3.75 +1.77 +89.40% 18,606 10,880 0.65 0.30 13 58 None
INTC Options Chain 102.70 Call 108.00 9/18 No 1.98 2.04 2.02 +1.65 +445.95% 18,585 10,924 0.69 0.59 5 54 None
CRWV Options Chain 86.59 Call 85.00 10/16 No 4.95 5.05 5.02 -1.58 -23.94% 18,344 3,879 0.78 0.43 3 21 None
WULF Options Chain 15.67 Put 13.00 10/16 No 0.26 0.28 0.27 -0.28 -50.91% 18,337 16,518 0.83 -0.13 2 38 None
IREN Options Chain 43.85 Call 45.00 9/18 No 0.31 0.32 0.32 -0.07 -17.95% 18,222 17,413 0.93 0.25 6 43 None
EIX Options Chain 54.81 Put 67.50 9/18 No 11.30 13.80 11.60 -0.74 -6.00% 18,164 5,138 4.67 -1.00 15 72 None
BABA Options Chain 107.40 Call 120.00 10/16 No 1.83 1.89 1.85 +0.37 +25.00% 18,026 9,315 0.45 0.24 12 27 None
INTC Options Chain 102.70 Call 120.00 9/18 No 0.03 0.04 0.04 +0.01 +33.34% 17,941 36,592 0.89 0.01 5 54 None
NOK Options Chain 10.29 Call 12.00 10/16 No 0.26 0.27 0.26 +0.05 +23.81% 17,883 57,306 0.60 0.26 12 47 None
AAPL Options Chain 333.46 Put 337.50 9/18 No 2.09 2.14 2.10 -4.00 -65.58% 17,744 2,511 0.27 -0.53 9 65 None
AS Options Chain 27.20 Put 30.00 9/18 No 3.60 3.90 3.60 +0.84 +30.44% 17,620 7,438 2.19 -1.00 3 19 None
SIRI Options Chain 27.74 Call 29.00 9/25 No 0.10 0.16 0.11 -0.84 -88.43% 17,373 45 0.32 0.31 11 61 None
SIRI Options Chain 27.74 Call 28.50 9/25 No 0.11 0.28 0.22 -0.75 -77.32% 17,297 1 0.28 0.38 11 61 None
INTC Options Chain 102.70 Call 107.00 9/18 No 2.60 2.69 2.71 +2.21 +442.00% 17,279 3,452 0.70 0.69 5 54 None
NVDA Options Chain 219.34 Call 227.50 9/25 No 0.99 1.02 0.99 +0.34 +52.31% 17,220 3,242 0.28 0.19 17 64 None
AAL Options Chain 12.73 Call 13.50 9/18 No 0.02 0.03 0.03 0.00 0.00% 17,010 9,191 0.65 0.07 6 31 None
FRO Options Chain 53.67 Call 45.00 11/20 No 7.20 11.10 9.50 +0.65 +7.35% 16,611 2,416 0.86 0.94 11 66 None
RKT Options Chain 12.95 Call 16.00 11/20 Yes 0.30 0.38 0.34 -0.09 -20.93% 16,423 3,161 0.60 0.20 6 54 None
AMZN Options Chain 247.81 Call 235.00 9/18 No 16.00 16.65 16.40 +5.17 +46.04% 16,410 3,917 0.82 1.00 9 61 None
AMGN Options Chain 376.99 Put 440.00 9/18 No 59.25 62.25 60.95 +1.35 +2.27% 16,230 2,200 2.02 -1.00 14 74 None
INTC Options Chain 102.70 Call 105.00 9/18 No 4.10 4.30 4.21 +3.36 +395.30% 16,155 27,343 0.73 0.83 5 54 None
SOFI Options Chain 16.73 Call 17.00 9/25 No 0.32 0.33 0.33 -0.14 -29.79% 15,661 4,150 0.43 0.43 10 46 None
CRWV Options Chain 86.59 Put 75.00 9/18 No 0.17 0.18 0.18 +0.03 +20.00% 15,661 26,469 0.92 -0.11 3 21 None
TSLA Options Chain 359.86 Call 370.00 9/25 No 6.75 6.90 6.82 +1.68 +32.69% 15,658 5,480 0.39 0.45 8 57 None
BAC Options Chain 58.01 Put 60.00 9/18 No 1.77 1.88 1.84 -0.28 -13.21% 15,597 15,036 0.42 -0.99 9 65 None
INTC Options Chain 102.70 Call 115.00 9/25 No 1.95 2.09 2.00 +1.36 +212.50% 15,589 4,548 0.67 0.31 5 54 None
CCL Options Chain 22.35 Put 28.00 9/18 No 5.55 6.25 5.73 -0.26 -4.35% 15,546 8,317 4.46 -1.00 12 63 None
INTC Options Chain 102.70 Call 113.00 9/18 No 0.36 0.38 0.36 +0.26 +260.00% 15,536 7,105 0.74 0.17 5 54 None
FRO Options Chain 53.67 Call 44.00 9/18 No 8.60 10.20 10.20 +0.10 +0.99% 15,496 2,112 7.16 1.00 11 66 None
SPCX Options Chain 154.81 Call 155.00 9/25 No 4.40 4.55 4.45 +0.75 +20.27% 15,409 6,376 0.51 0.50 5 35 None
AMZN Options Chain 247.81 Call 240.00 9/18 No 11.15 11.60 11.63 +4.91 +73.07% 15,333 8,145 0.58 0.98 9 61 None
SPCX Options Chain 154.81 Put 140.00 9/25 No 0.54 0.57 0.55 -1.01 -64.75% 15,291 15,193 0.53 -0.09 5 35 None
AMD Options Chain 519.05 Call 545.00 9/18 No 6.30 6.70 6.40 +5.38 +527.46% 15,247 854 0.57 0.50 11 61 None
BAC Options Chain 58.01 Call 58.00 9/18 No 0.40 0.42 0.37 -0.18 -32.73% 15,228 5,317 0.25 0.60 9 65 None
IREN Options Chain 43.85 Put 37.00 1/15 Yes 4.80 4.95 4.90 -0.10 -2.00% 15,219 3,455 0.87 -0.27 6 43 None
TSLA Options Chain 359.86 Put 160.00 9/25 No 0.01 0.02 0.01 0.00 0.00% 15,210 381 1.80 0.00 8 57 None
APH Options Chain 77.51 Put 62.50 11/20 Yes 0.55 1.05 1.10 +0.20 +22.23% 15,208 365 0.47 -0.11 10 59 None
CCL Options Chain 22.35 Put 26.00 9/18 No 3.70 3.90 3.78 -0.07 -1.82% 15,132 45,220 2.32 -1.00 12 63 None
AMZN Options Chain 247.81 Call 260.00 9/25 No 1.26 1.36 1.29 +0.49 +61.25% 15,120 8,740 0.29 0.22 9 61 None
SNAP Options Chain 5.94 Call 7.00 10/16 No 0.07 0.11 0.08 -0.01 -11.12% 15,055 19,001 0.69 0.13 8 31 None
CCL Options Chain 22.35 Put 24.00 9/18 No 1.64 1.97 1.63 -0.26 -13.76% 15,048 31,768 1.42 -1.00 12 63 None
ARM Options Chain 248.01 Call 300.00 9/25 No 2.19 2.25 2.20 +1.62 +279.31% 15,034 933 0.77 0.15 3 22 None
AMZN Options Chain 247.81 Call 260.00 9/18 No 0.06 0.07 0.06 -0.03 -33.34% 14,993 27,377 0.36 0.03 9 61 None
AMD Options Chain 519.05 Put 520.00 9/18 No 0.73 0.78 0.73 -12.57 -94.52% 14,957 2,421 0.66 -0.09 11 61 None
CRWV Options Chain 86.59 Put 80.00 9/18 No 1.49 1.58 1.50 +0.70 +87.50% 14,890 9,841 0.85 -0.51 3 21 None
GME Options Chain 21.98 Call 23.00 9/25 No 0.61 0.63 0.61 +0.26 +74.29% 14,800 4,658 0.54 0.46 10 42 None
SPCX Options Chain 154.81 Put 150.00 9/25 No 2.44 2.50 2.44 -2.36 -49.17% 14,761 3,919 0.49 -0.33 5 35 None
TSLA Options Chain 359.86 Put 150.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 14,705 1,915 1.88 0.00 8 57 None
AMD Options Chain 519.05 Call 560.00 9/18 No 1.61 1.71 1.66 +1.35 +435.49% 14,695 4,472 0.58 0.19 11 61 None
FRO Options Chain 53.67 Call 43.00 9/18 No 9.40 12.90 11.20 -0.10 -0.89% 14,656 2,132 7.47 1.00 11 66 None
CRWV Options Chain 86.59 Call 85.00 9/25 No 1.77 1.80 1.78 -1.47 -45.24% 14,585 608 0.78 0.31 3 21 None
TSLA Options Chain 359.86 Call 370.00 9/21 No 3.35 3.45 3.39 +0.93 +37.81% 14,518 1,739 0.33 0.39 8 57 None
NVDA Options Chain 219.34 Put 197.50 9/25 No 0.19 0.20 0.20 -0.44 -68.75% 14,517 3,622 0.41 -0.04 17 64 None
BABA Options Chain 107.40 Put 130.00 9/18 No 20.60 22.05 21.25 -1.45 -6.39% 14,413 2,077 2.64 -1.00 12 27 None
HOOD Options Chain 105.75 Call 115.00 9/18 No 0.25 0.27 0.27 +0.13 +92.86% 14,333 13,304 0.75 0.13 11 54 None
AAPL Options Chain 333.46 Put 320.00 9/18 No 0.05 0.08 0.06 -0.22 -78.58% 14,308 12,047 0.50 0.00 9 65 None
ASST Options Chain 27.52 Call 27.00 10/09 No 2.57 3.00 2.70 +0.58 +27.36% 14,285 15,848 0.77 0.64 7 29 None
WULF Options Chain 15.67 Put 12.00 10/16 No 0.13 0.16 0.15 -0.12 -44.45% 14,200 1,354 0.85 -0.07 2 38 None
CRWV Options Chain 86.59 Put 47.50 11/20 No 0.66 0.69 0.66 +0.02 +3.13% 14,144 300 0.85 -0.05 3 21 None
INTC Options Chain 102.70 Call 110.00 9/25 No 3.65 3.75 3.70 +2.40 +184.62% 14,048 6,815 0.65 0.48 5 54 None
FRO Options Chain 53.67 Call 45.00 9/18 No 7.50 10.30 9.30 -0.16 -1.70% 13,911 1,647 6.85 1.00 11 66 None
AAPL Options Chain 333.46 Call 350.00 9/18 No 0.02 0.03 0.03 -0.03 -50.00% 13,872 47,920 0.31 0.00 9 65 None
AMZN Options Chain 247.81 Put 247.50 9/18 No 0.41 0.42 0.43 -2.87 -86.97% 13,799 3,820 0.32 -0.20 9 61 None
EQT Options Chain 50.41 Put 55.00 9/18 No 4.50 4.85 4.90 +0.37 +8.17% 13,770 3,788 1.49 -1.00 11 60 None
AMD Options Chain 519.05 Put 530.00 9/18 No 1.82 1.90 1.89 -18.51 -90.74% 13,670 1,079 0.61 -0.19 11 61 None
AAPL Options Chain 333.46 Call 330.00 9/18 No 7.20 7.55 7.41 +3.00 +68.03% 13,641 25,976 0.34 0.92 9 65 None
GME Options Chain 21.98 Call 25.00 9/25 No 0.26 0.27 0.26 +0.10 +62.50% 13,519 8,062 0.72 0.21 10 42 None
AMD Options Chain 519.05 Put 540.00 9/18 No 4.35 4.60 4.42 -29.19 -86.85% 13,306 662 0.58 -0.38 11 61 None
NVDA Options Chain 219.34 Call 232.50 9/25 No 0.38 0.41 0.39 +0.11 +39.29% 13,278 6,625 0.29 0.09 17 64 None
AMZN Options Chain 247.81 Call 257.50 9/18 No 0.17 0.18 0.18 +0.02 +12.50% 13,241 11,410 0.34 0.08 9 61 None
INTC Options Chain 102.70 Call 106.00 9/18 No 3.30 3.45 3.46 +2.80 +424.25% 13,149 4,975 0.71 0.77 5 54 None
PCG Options Chain 13.38 Call 16.00 1/15 Yes 0.72 0.89 0.74 -0.01 -1.34% 13,041 47,127 0.53 0.32 14 58 None
INTC Options Chain 102.70 Call 114.00 9/18 No 0.24 0.26 0.26 +0.18 +225.00% 12,982 1,152 0.75 0.12 5 54 None
SOFI Options Chain 16.73 Call 17.50 9/25 No 0.17 0.18 0.18 -0.09 -33.34% 12,920 5,147 0.44 0.27 10 46 None
INTC Options Chain 102.70 Put 111.00 9/18 No 2.92 3.20 3.25 -7.50 -69.77% 12,837 25 0.76 -0.69 5 54 None
GOOG Options Chain 339.36 Put 380.00 9/18 No 34.35 38.25 36.10 -2.75 -7.08% 12,829 3,040 1.69 -1.00 11 65 None
AMZN Options Chain 247.81 Call 237.50 9/18 No 13.65 14.25 14.56 +6.01 +70.30% 12,813 767 0.87 0.99 9 61 None
INTC Options Chain 102.70 Call 100.00 9/18 No 8.55 8.95 8.85 +6.02 +212.73% 12,786 36,959 1.02 0.96 5 54 None
BABA Options Chain 107.40 Put 120.00 9/18 No 11.00 11.65 11.00 -2.00 -15.39% 12,759 8,457 1.28 -1.00 12 27 None
IREN Options Chain 43.85 Call 44.00 9/18 No 0.61 0.63 0.60 -0.03 -4.77% 12,713 5,395 0.91 0.41 6 43 None
AMD Options Chain 519.05 Call 565.00 9/18 No 0.92 1.01 1.00 +0.82 +455.56% 12,695 535 0.58 0.12 11 61 None
CRWV Options Chain 86.59 Call 85.00 9/18 No 0.23 0.24 0.24 -1.19 -83.22% 12,529 6,076 0.99 0.11 3 21 None
AMD Options Chain 519.05 Put 535.00 9/18 No 2.83 3.00 2.95 -23.75 -88.96% 12,504 137 0.59 -0.27 11 61 None
CCL Options Chain 22.35 Put 25.00 9/18 No 2.60 2.95 2.72 +0.04 +1.50% 12,497 8,883 2.09 -1.00 12 63 None
GOOGL Options Chain 344.60 Call 355.00 9/18 No 0.31 0.32 0.32 -0.06 -15.79% 12,468 14,076 0.33 0.11 11 65 None
F Options Chain 13.35 Call 14.00 9/18 No 0.01 0.03 0.01 -0.01 -50.00% 12,442 34,249 0.49 0.09 8 49 None
MSTR Options Chain 127.69 Put 70.00 9/25 No 0.01 0.04 0.02 -0.01 -33.34% 12,412 1,613 1.58 0.00 4 53 None
NVDA Options Chain 219.34 Call 225.00 9/23 No 1.05 1.06 1.06 +0.46 +76.67% 12,394 2,194 0.27 0.24 17 64 None
FRO Options Chain 53.67 Call 46.00 9/18 No 7.80 8.40 8.20 +0.65 +8.61% 12,363 1,578 4.26 1.00 11 66 None
MU Options Chain 977.50 Call 1,000.00 10/02 Yes 42.70 43.50 43.18 +18.41 +74.33% 12,347 3,267 0.66 0.46 16 75 None
FRO Options Chain 53.67 Call 40.00 9/18 No 13.50 16.10 14.20 +0.90 +6.77% 12,335 1,434 9.07 1.00 11 66 None
GOOG Options Chain 339.36 Call 345.00 9/18 No 1.70 1.81 1.78 +0.49 +37.99% 12,270 4,202 0.32 0.42 11 65 None
MSTR Options Chain 127.69 Call 141.00 9/25 No 2.13 2.20 2.24 +1.08 +93.11% 12,124 248 0.67 0.28 4 53 None
CRWV Options Chain 86.59 Call 82.00 9/18 No 0.70 0.74 0.72 -2.12 -74.65% 12,111 522 0.94 0.28 3 21 None
BAC Options Chain 58.01 Call 60.00 10/16 Yes 0.95 0.99 0.97 -0.06 -5.83% 12,027 17,593 0.25 0.37 9 65 None
MSTR Options Chain 127.69 Call 135.00 9/25 No 3.90 4.05 3.95 +1.55 +64.59% 11,976 1,634 0.65 0.44 4 53 None
BABA Options Chain 107.40 Call 110.00 9/18 No 0.47 0.49 0.50 +0.08 +19.05% 11,972 8,834 0.45 0.30 12 27 None
AMD Options Chain 519.05 Put 545.00 9/18 No 6.50 6.75 6.65 -27.05 -80.27% 11,913 34 0.57 -0.50 11 61 None
NVDA Options Chain 219.34 Call 230.00 10/16 No 3.60 3.65 3.61 +0.86 +31.28% 11,741 51,192 0.30 0.31 17 64 None
CRWD Options Chain 241.36 Call 250.00 9/18 No 1.61 1.70 1.65 +0.05 +3.13% 11,682 6,089 0.66 0.30 8 41 None
SHOP Options Chain 130.15 Put 105.00 10/30 No 0.64 1.13 1.01 -0.20 -16.53% 11,655 10 0.47 -0.10 11 58 None
AAPL Options Chain 333.46 Put 322.50 9/18 No 0.07 0.09 0.07 -0.34 -82.93% 11,598 5,659 0.44 0.00 9 65 None
AAPL Options Chain 333.46 Call 340.00 9/25 No 3.30 3.50 3.40 +1.05 +44.69% 11,571 8,127 0.23 0.41 9 65 None
AS Options Chain 27.20 Put 32.50 9/18 No 5.70 6.40 5.81 +1.29 +28.54% 11,555 4,312 3.43 -1.00 3 19 None
INTC Options Chain 102.70 Call 115.00 10/16 No 5.50 5.60 5.50 +2.55 +86.45% 11,547 12,308 0.65 0.42 5 54 None
NVDA Options Chain 219.34 Call 220.00 10/16 No 7.60 7.65 7.60 +1.85 +32.18% 11,506 107,587 0.30 0.52 17 64 None
CCL Options Chain 22.35 Call 30.00 1/15 Yes 0.21 0.47 0.44 -0.04 -8.34% 11,461 19,383 0.46 0.15 12 63 None
EQT Options Chain 50.41 Put 57.50 9/18 No 6.90 7.45 7.40 -0.05 -0.68% 11,434 3,082 2.17 -1.00 11 60 None
BA Options Chain 201.96 Put 235.00 9/18 No 36.65 38.25 36.62 +0.28 +0.78% 11,418 1,978 1.98 -1.00 8 51 None
AMD Options Chain 519.05 Call 600.00 9/25 No 2.21 2.34 2.34 +1.63 +229.58% 11,412 2,088 0.52 0.12 11 61 None
GOOGL Options Chain 344.60 Call 352.50 9/18 No 0.62 0.67 0.65 +0.03 +4.84% 11,398 5,501 0.32 0.19 11 65 None
NVDA Options Chain 219.34 Put 220.00 10/16 No 7.40 7.50 7.50 -3.70 -33.04% 11,316 36,320 0.30 -0.48 17 64 None
NVDA Options Chain 219.34 Put 217.50 9/21 No 1.39 1.41 1.43 -3.57 -71.40% 11,285 513 0.24 -0.35 17 64 None
NVDA Options Chain 219.34 Call 225.00 9/21 No 0.45 0.46 0.45 +0.18 +66.67% 11,243 3,079 0.24 0.17 17 64 None
IREN Options Chain 43.85 Call 46.00 9/18 No 0.14 0.17 0.15 -0.09 -37.50% 11,243 9,029 0.97 0.13 6 43 None
GME Options Chain 21.98 Call 25.00 10/16 No 0.72 0.73 0.73 +0.27 +58.70% 11,200 35,663 0.59 0.31 10 42 None
AMD Options Chain 519.05 Call 535.00 9/18 No 12.55 13.10 13.00 +10.74 +475.23% 11,195 1,269 0.60 0.73 11 61 None
TMUS Options Chain 166.45 Put 160.00 1/21 Yes 16.90 20.10 19.10 +6.44 +50.87% 11,120 363 0.33 -0.36 11 75 None
CRWV Options Chain 86.59 Call 90.00 9/18 No 0.04 0.05 0.05 -0.30 -85.72% 11,107 10,388 1.15 0.02 3 21 None
AAPL Options Chain 333.46 Call 347.50 9/18 No 0.05 0.06 0.05 -0.04 -44.45% 11,088 9,081 0.29 0.01 9 65 None
AUR Options Chain 6.30 Call 8.00 10/16 No 0.10 0.15 0.15 +0.08 +114.29% 11,070 735 0.74 0.17 6 36 None
GOOGL Options Chain 344.60 Put 345.00 9/18 No 1.26 1.33 1.28 -3.28 -71.93% 11,033 4,812 0.32 -0.33 11 65 None
AMD Options Chain 519.05 Call 570.00 9/18 No 0.53 0.59 0.57 +0.42 +280.00% 11,010 2,304 0.59 0.08 11 61 None
TMUS Options Chain 166.45 Call 260.00 1/21 Yes 3.80 6.50 5.52 -2.57 -31.77% 11,001 490 0.33 0.18 11 75 None
BABA Options Chain 107.40 Put 140.00 9/18 No 30.70 32.60 31.75 +0.80 +2.59% 10,990 1,547 3.92 -1.00 12 27 None
INGM Options Chain 26.11 Call 30.00 10/16 No 0.45 0.55 0.49 +0.11 +28.95% 10,920 355 0.51 0.26 4 19 None
FRO Options Chain 53.67 Call 41.00 9/18 No 11.40 15.00 13.70 +0.50 +3.79% 10,820 1,506 8.48 1.00 11 66 None
GOOGL Options Chain 344.60 Call 342.50 9/18 No 5.40 5.85 5.60 +2.05 +57.75% 10,785 7,942 0.34 0.79 11 65 None
FRO Options Chain 53.67 Call 48.00 9/18 No 5.80 6.40 6.70 +0.73 +12.23% 10,783 1,532 3.55 1.00 11 66 None
BHVN Options Chain 12.22 Call 25.00 10/16 No 0.00 0.20 0.10 -0.13 -56.53% 10,783 291 1.55 0.02 8 32 None
BHVN Options Chain 12.22 Call 10.00 10/16 No 3.60 4.40 4.10 +1.65 +67.35% 10,777 102 1.29 0.92 8 32 None
SMCI Options Chain 40.35 Call 39.00 11/20 Yes 5.95 6.20 6.15 +2.65 +75.72% 10,717 1,202 0.79 0.62 18 57 None
AAPL Options Chain 333.46 Call 330.00 10/09 No 12.20 12.70 12.40 +2.55 +25.89% 10,689 1,393 0.24 0.67 9 65 None
AMZN Options Chain 247.81 Put 267.50 9/18 No 15.85 16.55 16.30 -5.33 -24.65% 10,607 12 0.91 -1.00 9 61 None
AVGO Options Chain 342.45 Call 355.00 9/18 No 0.40 0.46 0.44 +0.06 +15.79% 10,603 4,352 0.36 0.13 10 65 None
QUBT Options Chain 8.44 Call 10.00 10/16 No 0.22 0.25 0.25 +0.11 +78.58% 10,533 2,876 0.78 0.24 9 35 None
BABA Options Chain 107.40 Call 125.00 10/16 No 1.12 1.17 1.16 +0.28 +31.82% 10,456 21,815 0.46 0.16 12 27 None
SMCI Options Chain 40.35 Call 40.00 6/17 Yes 11.20 11.45 11.30 +2.60 +29.89% 10,368 7,203 0.77 0.66 18 57 None
AAPL Options Chain 333.46 Call 345.00 9/21 No 0.45 0.49 0.49 +0.14 +40.00% 10,331 3,061 0.20 0.13 9 65 None
TEM Options Chain 69.97 Call 85.00 1/15 No 13.05 13.65 13.38 +5.53 +70.45% 10,331 4,003 0.82 0.55 3 21 None
INTC Options Chain 102.70 Put 110.00 9/21 No 3.05 3.15 3.10 -6.60 -68.05% 10,257 25 0.54 -0.56 5 54 None
AMGN Options Chain 376.99 Put 420.00 9/18 No 39.30 42.25 40.95 -1.43 -3.38% 10,250 1,428 1.53 -1.00 14 74 None
TSLA Options Chain 359.86 Call 375.00 9/21 No 1.92 1.97 1.95 +0.44 +29.14% 10,236 862 0.33 0.25 8 57 None
BMY Options Chain 63.71 Put 52.50 12/18 Yes 0.42 0.81 0.61 -0.02 -3.18% 10,216 6,769 0.32 -0.12 15 70 None
USAS Options Chain 4.58 Call 6.00 10/16 No 0.15 0.20 0.16 +0.08 +100.00% 10,210 1,368 0.83 0.26 7 38 None
ALHC Options Chain 8.80 Put 10.00 10/16 No 1.50 1.90 1.55 +0.04 +2.65% 10,202 235 0.99 -0.62 12 33 None
HOOD Options Chain 105.75 Call 112.00 9/18 No 0.74 0.78 0.75 +0.46 +158.63% 10,198 4,420 0.69 0.31 11 54 None
INTC Options Chain 102.70 Put 100.00 9/18 No 0.05 0.06 0.05 -1.67 -97.10% 10,190 18,513 0.86 -0.04 5 54 None
CRWV Options Chain 86.59 Call 81.00 9/18 No 1.01 1.05 1.02 -2.49 -70.94% 10,183 466 0.92 0.38 3 21 None
RIG Options Chain 5.56 Call 6.00 2/19 Yes 0.56 0.65 0.62 -0.02 -3.13% 10,177 900 0.48 0.51 5 50 None
ECHO Options Chain 93.46 Put 120.00 9/18 No 24.50 27.80 25.84 -2.26 -8.05% 10,149 2,838 4.57 -1.00 4 54 None
TEM Options Chain 69.97 Call 105.00 1/15 No 7.60 8.00 7.83 +3.55 +82.95% 10,128 2,900 0.82 0.37 3 21 None
AKAM Options Chain 105.25 Put 130.00 9/18 No 20.90 24.20 22.40 -4.30 -16.11% 10,071 1,500 3.62 -1.00 5 58 None
QUBT Options Chain 8.44 Put 10.00 10/16 No 1.77 2.06 1.72 -0.46 -21.11% 10,055 3,295 0.84 -0.76 9 35 None
GRAL Options Chain 75.11 Put 60.00 10/16 No 2.60 3.80 3.80 +0.88 +30.14% 10,053 2,803 1.29 -0.18 9 33 None
AGNC Options Chain 10.01 Put 10.00 10/02 No 0.18 0.32 0.25 -0.08 -24.25% 10,044 10,039 0.24 -0.58 17 61 None
SLS Options Chain 11.53 Call 18.00 10/16 No 0.55 1.05 0.75 0.00 0.00% 10,038 14,913 1.85 0.35 9 34 None
GRAL Options Chain 75.11 Put 35.00 10/16 No 0.00 2.20 1.00 +0.87 +669.24% 10,000 89 2.52 -0.01 9 33 None
FRO Options Chain 53.67 Call 32.00 11/20 No 20.70 24.10 22.50 +8.10 +56.25% 9,960 1,286 1.64 1.00 11 66 None
AAPL Options Chain 333.46 Put 335.00 9/21 No 1.80 1.91 1.84 -3.24 -63.78% 9,931 352 0.20 -0.38 9 65 None
DKS Options Chain 123.65 Put 160.00 9/18 No 35.00 37.50 37.50 +0.40 +1.08% 9,912 2,605 3.88 -1.00 13 74 None
IREN Options Chain 43.85 Put 3.00 1/15 Yes 0.00 0.03 0.02 +0.01 +100.00% 9,886 11,589 1.73 0.00 6 43 None
QUBT Options Chain 8.44 Call 13.00 10/30 No 0.10 0.15 0.15 -0.01 -6.25% 9,877 4 0.92 0.06 9 35 None
SMCI Options Chain 40.35 Call 40.00 11/20 Yes 5.50 5.70 5.65 +2.04 +56.51% 9,871 6,174 0.79 0.59 18 57 None
ORCL Options Chain 150.59 Call 160.00 9/25 No 1.36 1.42 1.38 +0.79 +133.90% 9,806 5,380 0.50 0.23 12 67 None
WBD Options Chain 28.07 Put 26.00 11/20 No 0.55 0.63 0.55 0.00 0.00% 9,793 15,363 0.33 -0.24 3 19 None
UBER Options Chain 71.42 Put 62.50 10/16 No 0.24 0.30 0.28 -0.08 -22.23% 9,786 1,422 0.34 -0.08 11 62 None
ARM Options Chain 248.01 Call 270.00 9/18 No 2.37 2.50 2.42 +1.99 +462.80% 9,717 5,977 0.84 0.33 3 22 None
GOOGL Options Chain 344.60 Call 340.00 9/18 No 7.55 8.00 7.85 +2.75 +53.93% 9,619 15,733 0.33 0.86 11 65 None
CRWV Options Chain 86.59 Call 90.00 10/16 No 3.55 3.65 3.61 -1.19 -24.80% 9,497 12,755 0.79 0.34 3 21 None
AAPL Options Chain 333.46 Call 337.50 9/21 No 2.51 2.69 2.51 +0.94 +59.88% 9,481 668 0.20 0.48 9 65 None
AVGO Options Chain 342.45 Call 352.50 9/18 No 0.74 0.81 0.79 +0.18 +29.51% 9,478 1,973 0.34 0.22 10 65 None
BA Options Chain 201.96 Put 230.00 9/18 No 32.00 33.20 32.52 +3.22 +10.99% 9,438 1,690 1.78 -1.00 8 51 None
LULU Options Chain 96.30 Put 300.00 12/18 No 199.50 202.25 201.05 -2.05 -1.01% 9,402 1,700 1.46 -1.00 11 43 None
AMZN Options Chain 247.81 Put 245.00 9/18 No 0.16 0.18 0.16 -1.96 -92.46% 9,402 12,005 0.34 -0.10 9 61 None
AMD Options Chain 519.05 Put 542.50 9/18 No 5.35 5.60 5.40 -20.45 -79.11% 9,379 37 0.58 -0.44 11 61 None
CRWV Options Chain 86.59 Put 78.00 9/18 No 0.68 0.73 0.70 +0.28 +66.67% 9,354 1,913 0.87 -0.31 3 21 None
TSLA Options Chain 359.86 Call 400.00 9/25 No 0.87 0.89 0.87 +0.08 +10.13% 9,341 6,337 0.42 0.09 8 57 None
GRAB Options Chain 2.87 Call 3.00 11/20 Yes 0.22 0.23 0.22 % 9,340 0 0.56 0.49 16 35 None
FRO Options Chain 53.67 Call 49.00 9/18 No 3.40 6.90 5.70 +0.90 +18.75% 9,323 1,303 4.90 1.00 11 66 None
AMZN Options Chain 247.81 Call 265.00 9/18 No 0.01 0.02 0.02 -0.01 -33.34% 9,319 30,349 0.41 0.00 9 61 None
FRO Options Chain 53.67 Call 42.00 9/18 No 10.30 14.00 12.70 +0.50 +4.10% 9,300 1,394 8.04 1.00 11 66 None
HOOD Options Chain 105.75 Call 120.00 9/18 No 0.05 0.07 0.07 +0.01 +16.67% 9,249 14,462 0.91 0.03 11 54 None
HOOD Options Chain 105.75 Call 108.00 9/18 No 2.58 2.67 2.61 +1.68 +180.65% 9,220 3,005 0.68 0.70 11 54 None
AMC Options Chain 2.68 Call 3.00 9/18 No 0.01 0.02 0.02 0.00 0.00% 9,194 62,068 1.66 0.13 7 30 None
BAC Options Chain 58.01 Call 59.00 9/18 No 0.05 0.06 0.05 -0.13 -72.23% 9,172 7,101 0.25 0.15 9 65 None
SMCI Options Chain 40.35 Call 37.00 11/20 Yes 7.00 7.20 7.15 +3.05 +74.39% 9,141 892 0.79 0.68 18 57 None
FRO Options Chain 53.67 Call 40.00 11/20 No 12.20 14.80 14.50 +0.70 +5.08% 9,134 1,041 0.90 1.00 11 66 None
IREN Options Chain 43.85 Call 43.00 9/18 No 1.08 1.12 1.11 +0.13 +13.27% 9,131 3,637 0.89 0.61 6 43 None
AMD Options Chain 519.05 Call 547.50 9/18 No 5.25 5.50 5.55 +4.72 +568.68% 9,101 322 0.58 0.44 11 61 None
INTC Options Chain 102.70 Put 65.00 10/02 No 0.01 0.03 0.02 -0.03 -60.00% 9,008 15,957 0.96 0.00 5 54 None
BSX Options Chain 43.91 Put 50.00 9/18 No 6.00 8.50 6.70 -0.60 -8.22% 8,965 2,262 4.58 -1.00 8 47 None
NVDA Options Chain 219.34 Call 222.50 9/21 No 0.98 0.99 0.97 +0.47 +94.00% 8,959 3,297 0.24 0.28 17 64 None
VALE Options Chain 14.47 Call 10.00 1/15 Yes 4.55 4.80 4.70 +0.25 +5.62% 8,955 26,618 0.47 0.92 9 53 None
WULF Options Chain 15.67 Put 16.00 10/16 No 1.19 1.24 1.21 -0.58 -32.41% 8,897 592 0.80 -0.40 2 38 None
AAPL Options Chain 333.46 Call 335.00 9/25 No 5.85 6.00 6.00 +1.80 +42.86% 8,844 6,498 0.24 0.58 9 65 None
WBD Options Chain 28.07 Put 24.00 1/15 No 0.00 2.54 0.42 -0.08 -16.00% 8,838 11,223 0.33 -0.17 3 19 None
BULL Options Chain 7.82 Call 8.00 9/18 No 0.03 0.04 0.04 -0.03 -42.86% 8,813 3,124 0.79 0.20 3 16 None
NOK Options Chain 10.29 Call 11.00 1/15 Yes 1.33 1.37 1.35 +0.25 +22.73% 8,802 23,314 0.60 0.54 12 47 None
AS Options Chain 27.20 Call 37.50 12/18 No 0.20 0.40 0.34 -0.03 -8.11% 8,798 1,578 0.49 0.10 3 19 None
GME Options Chain 21.98 Call 24.00 9/18 No 0.07 0.09 0.09 +0.04 +80.00% 8,796 10,111 0.90 0.08 10 42 None
AS Options Chain 27.20 Call 32.50 12/18 No 0.70 0.85 0.85 -0.40 -32.00% 8,775 1,384 0.47 0.23 3 19 None
SPCX Options Chain 154.81 Call 170.00 9/25 No 0.67 0.72 0.70 -0.01 -1.41% 8,773 7,054 0.53 0.12 5 35 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
TSLA Options Chain 359.86 Put 180.00 9/25 No 0.01 0.02 0.01 -0.02 -66.67% 8,772 227 1.55 0.00 8 57 None
JD Options Chain 26.94 Put 33.00 9/18 No 5.25 7.35 6.05 +0.40 +7.08% 8,767 4,641 5.27 -1.00 15 52 None
INTC Options Chain 102.70 Put 60.00 10/16 No 0.05 0.09 0.09 -0.01 -10.00% 8,764 5,478 0.92 0.00 5 54 None
AAPL Options Chain 333.46 Call 335.00 9/21 No 3.90 4.15 4.25 +1.76 +70.69% 8,748 1,892 0.21 0.62 9 65 None
SPCX Options Chain 154.81 Call 170.00 10/16 No 3.50 3.60 3.55 +0.55 +18.34% 8,625 11,428 0.50 0.28 5 35 None
AMZN Options Chain 247.81 Put 280.00 9/18 No 27.75 30.15 28.49 -6.86 -19.41% 8,624 385 1.87 -1.00 9 61 None
JBLU Options Chain 4.32 Call 5.00 9/25 No 0.01 0.03 0.02 -0.01 -33.34% 8,591 2,194 0.61 0.11 9 24 None
CMG Options Chain 33.68 Call 37.50 10/16 No 0.24 0.27 0.25 -0.10 -28.58% 8,509 4,888 0.36 0.15 10 54 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
AMZN Options Chain 247.81 Call 232.50 9/18 No 18.50 19.25 19.23 +5.86 +43.83% 8,480 624 1.10 1.00 9 61 None
AMD Options Chain 519.05 Put 550.00 9/18 No 9.25 9.70 9.25 -28.75 -75.66% 8,475 2,228 0.56 -0.61 11 61 None
NVDA Options Chain 219.34 Call 220.00 9/23 No 2.82 2.84 2.79 +1.24 +80.00% 8,466 1,667 0.27 0.48 17 64 None
ACHR Options Chain 5.24 Call 7.00 1/15 Yes 0.46 0.49 0.48 +0.06 +14.29% 8,464 62,385 0.76 0.35 7 37 None
AMZN Options Chain 247.81 Call 265.00 9/25 No 0.57 0.59 0.58 +0.20 +52.64% 8,448 3,178 0.29 0.11 9 61 None
SPCX Options Chain 154.81 Call 160.00 10/16 No 6.50 6.60 6.60 +1.10 +20.00% 8,420 32,638 0.50 0.43 5 35 None
SNAP Options Chain 5.94 Call 6.00 9/25 No 0.08 0.09 0.08 -0.07 -46.67% 8,404 7,328 0.61 0.28 8 31 None
AAPL Options Chain 333.46 Call 360.00 9/25 No 0.14 0.19 0.18 +0.04 +28.58% 8,388 5,080 0.24 0.03 9 65 None
PLTR Options Chain 176.24 Put 100.00 10/16 No 0.12 0.17 0.15 +0.02 +15.39% 8,380 11,056 0.93 0.00 12 52 None
INTC Options Chain 102.70 Put 103.00 9/18 No 0.15 0.17 0.16 -3.35 -95.45% 8,363 1,817 0.75 -0.10 5 54 None
MARA Options Chain 11.04 Call 12.00 9/25 No 0.40 0.43 0.41 +0.14 +51.86% 8,344 8,569 0.74 0.46 4 40 None
FRO Options Chain 53.67 Call 35.00 1/15 No 17.20 20.00 19.10 +0.30 +1.60% 8,320 1,067 1.08 1.00 11 66 None
CRWV Options Chain 86.59 Call 110.00 10/16 No 0.93 0.99 1.03 -0.29 -21.97% 8,308 16,351 0.85 0.11 3 21 None
CMG Options Chain 33.68 Put 37.50 9/18 No 3.75 4.60 3.85 +0.08 +2.13% 8,249 7,018 2.73 -1.00 10 54 None
COIN Options Chain 166.17 Call 170.00 9/18 No 4.85 5.20 5.01 +3.35 +201.81% 8,243 9,079 0.68 0.75 7 55 None
SPCX Options Chain 154.81 Put 152.50 9/25 No 3.35 3.45 3.40 -2.75 -44.72% 8,230 724 0.49 -0.41 5 35 None
UUUU Options Chain 11.73 Call 14.00 10/02 No 0.12 0.15 0.14 +0.01 +7.70% 8,226 336 0.71 0.15 4 39 None
TSLA Options Chain 359.86 Call 380.00 9/21 No 1.04 1.07 1.05 +0.15 +16.67% 8,201 1,696 0.34 0.17 8 57 None
HPE Options Chain 57.53 Call 60.00 9/18 No 1.40 1.63 1.51 +1.27 +529.17% 8,167 11,587 0.66 0.69 9 54 None
AMD Options Chain 519.05 Put 525.00 9/18 No 1.15 1.21 1.21 -15.53 -92.78% 8,166 460 0.63 -0.13 11 61 None
BE Options Chain 278.03 Call 300.00 9/18 No 0.45 0.51 0.48 -0.38 -44.19% 8,130 10,249 0.90 0.08 5 15 None
CLSK Options Chain 12.79 Put 11.50 10/02 No 0.18 0.40 0.19 -0.08 -29.63% 8,110 251 0.92 -0.17 9 40 None
TSLA Options Chain 359.86 Call 380.00 9/25 No 3.55 3.65 3.61 +0.76 +26.67% 8,085 3,665 0.40 0.28 8 57 None
RKT Options Chain 12.95 Call 17.00 11/20 Yes 0.19 0.36 0.21 -0.06 -22.23% 8,077 19,334 0.64 0.14 6 54 None
MAT Options Chain 13.31 Call 13.00 1/15 Yes 1.40 1.55 1.55 +0.15 +10.72% 8,051 8,646 0.40 0.62 10 44 None
PCG Options Chain 13.38 Call 18.00 10/16 No 0.01 0.07 0.07 +0.03 +75.00% 8,050 21,307 0.57 0.06 14 58 None
CRWV Options Chain 86.59 Call 120.00 10/16 No 0.53 0.59 0.52 -0.21 -28.77% 8,043 19,742 0.90 0.07 3 21 None
VSAT Options Chain 70.50 Call 105.00 1/15 Yes 4.10 4.70 4.62 +1.12 +32.00% 8,041 18,379 0.76 0.28 7 54 None
ALLY Options Chain 40.57 Put 41.00 9/18 No 0.45 0.65 0.56 +0.02 +3.71% 8,038 9,395 0.55 -0.58 11 68 None
BP Options Chain 45.83 Put 44.00 10/16 No 0.87 0.99 0.96 -0.07 -6.80% 8,030 8,772 0.32 -0.32 13 63 None
IONQ Options Chain 37.19 Put 22.50 10/16 No 0.00 0.03 0.03 0.00 0.00% 8,014 345 0.92 0.00 7 43 None
NVDA Options Chain 219.34 Put 220.00 9/25 No 3.85 3.95 3.90 -4.32 -52.56% 7,986 10,816 0.28 -0.51 17 64 None
LCID Options Chain 4.05 Call 4.50 9/18 No 0.03 0.04 0.04 +0.02 +100.00% 7,985 3,952 1.23 0.18 7 26 None
PFE Options Chain 27.64 Call 28.50 9/25 No 0.06 0.08 0.07 -0.01 -12.50% 7,975 2,517 0.20 0.17 6 58 None
PCT Options Chain 5.69 Call 7.00 3/19 Yes 1.05 1.15 1.10 +0.10 +10.00% 7,950 11,028 0.93 0.52 6 24 None
DOW Options Chain 30.08 Put 37.50 9/18 No 7.75 9.30 7.90 +0.20 +2.60% 7,933 2,415 5.96 -1.00 8 55 None
BAC Options Chain 58.01 Put 62.50 9/18 No 4.25 4.50 4.32 -0.78 -15.30% 7,924 5,231 1.10 -1.00 9 65 None
ORCL Options Chain 150.59 Put 90.00 10/16 No 0.07 0.08 0.07 0.00 0.00% 7,919 7,430 0.77 0.00 12 67 None
INTC Options Chain 102.70 Put 104.00 9/18 No 0.24 0.26 0.25 -4.44 -94.67% 7,917 983 0.74 -0.13 5 54 None
AMZN Options Chain 247.81 Put 265.00 9/18 No 13.35 14.00 13.65 -5.75 -29.64% 7,908 988 0.81 -1.00 9 61 None
KLAC Options Chain 167.36 Put 200.00 9/18 No 30.00 32.30 30.51 -3.69 -10.79% 7,891 2,881 2.17 -1.00 9 58 None
INTC Options Chain 102.70 Call 120.00 10/02 No 2.17 2.29 2.30 +1.44 +167.45% 7,853 4,143 0.68 0.27 5 54 None
EXK Options Chain 9.53 Call 12.50 1/15 Yes 0.90 1.10 0.99 +0.23 +30.27% 7,840 8,888 0.74 0.40 4 45 None
TSLA Options Chain 359.86 Call 365.00 9/25 No 9.05 9.20 9.12 +2.34 +34.52% 7,837 3,443 0.38 0.54 8 57 None
BA Options Chain 201.96 Put 220.00 9/18 No 22.45 23.25 22.63 +0.35 +1.58% 7,826 3,467 1.28 -1.00 8 51 None
BA Options Chain 201.96 Put 215.00 9/18 No 17.45 18.20 17.80 +4.35 +32.35% 7,809 7,732 1.03 -1.00 8 51 None
BP Options Chain 45.83 Put 44.00 12/18 Yes 2.19 2.30 2.24 +0.34 +17.90% 7,801 132 0.33 -0.39 13 63 None
BA Options Chain 201.96 Call 205.00 10/16 No 3.95 4.05 4.00 -2.40 -37.50% 7,760 640 0.31 0.36 8 51 None
ORCL Options Chain 150.59 Call 165.00 9/25 No 0.69 0.72 0.71 +0.39 +121.88% 7,727 3,527 0.52 0.13 12 67 None
CMCSA Options Chain 23.73 Put 25.00 9/18 No 1.82 2.50 2.11 +0.74 +54.02% 7,714 5,071 2.42 -1.00 11 60 None
AAPL Options Chain 333.46 Put 330.00 9/21 No 0.61 0.65 0.65 -1.73 -72.69% 7,693 812 0.21 -0.16 9 65 None
INTC Options Chain 102.70 Call 117.00 9/18 No 0.08 0.09 0.10 +0.07 +233.34% 7,685 247 0.81 0.04 5 54 None
AMD Options Chain 519.05 Put 500.00 9/18 No 0.12 0.15 0.14 -4.21 -96.79% 7,675 4,916 0.78 -0.02 11 61 None
JNJ Options Chain 270.22 Put 255.00 9/25 No 0.19 0.49 0.31 -0.26 -45.62% 7,663 6,664 0.27 -0.07 9 66 None
CCL Options Chain 22.35 Put 30.00 9/18 No 7.60 8.05 7.60 +0.20 +2.71% 7,656 5,102 4.50 -1.00 12 63 None
INTC Options Chain 102.70 Call 103.00 9/25 No 7.60 7.80 8.00 +4.70 +142.43% 7,646 15,283 0.65 0.74 5 54 None
BMNR Options Chain 22.92 Call 25.00 9/18 No 0.07 0.09 0.09 -0.01 -10.00% 7,626 20,091 0.82 0.15 11 32 None
NOK Options Chain 10.29 Call 11.00 10/16 No 0.53 0.56 0.54 +0.15 +38.47% 7,585 29,632 0.58 0.45 12 47 None
CORZ Options Chain 16.20 Call 20.00 10/02 No 0.15 0.24 0.20 +0.05 +33.34% 7,563 701 0.70 0.17 5 29 None
TSLA Options Chain 359.86 Call 385.00 9/25 No 2.51 2.58 2.58 +0.52 +25.25% 7,553 6,424 0.40 0.21 8 57 None
DOW Options Chain 30.08 Put 35.00 9/18 No 5.00 5.95 5.55 +0.60 +12.13% 7,546 2,244 3.26 -1.00 8 55 None
KO Options Chain 88.06 Call 90.00 9/18 No 0.00 0.02 0.02 -0.01 -33.34% 7,536 24,245 0.24 0.01 9 61 None
CCL Options Chain 22.35 Call 24.00 1/15 Yes 1.61 2.30 1.67 +0.01 +0.61% 7,526 286 0.45 0.44 12 63 None
TSLA Options Chain 359.86 Put 365.00 9/25 No 7.60 7.70 7.75 -5.75 -42.60% 7,512 1,540 0.39 -0.46 8 57 None
VG Options Chain 14.65 Put 12.50 11/20 No 0.55 0.70 0.62 +0.07 +12.73% 7,510 3,569 0.63 -0.24 15 45 None
STM Options Chain 48.60 Call 49.50 9/25 No 0.70 1.00 0.95 -0.45 -32.15% 7,507 5 0.44 0.40 12 52 None
MU Options Chain 977.50 Put 555.00 9/25 No 0.01 0.06 0.05 +0.02 +66.67% 7,501 169 1.22 0.00 16 75 None
BAC Options Chain 58.01 Call 60.00 9/18 No 0.01 0.02 0.01 -0.04 -80.00% 7,493 27,248 0.34 0.01 9 65 None
BMNR Options Chain 22.92 Call 24.00 9/18 No 0.31 0.36 0.35 +0.13 +59.10% 7,486 9,402 0.75 0.47 11 32 None
AMZN Options Chain 247.81 Call 255.00 9/25 No 2.58 2.70 2.68 +1.05 +64.42% 7,462 4,318 0.28 0.37 9 61 None
TSLA Options Chain 359.86 Call 367.50 9/21 No 4.35 4.50 4.45 +1.42 +46.87% 7,454 451 0.33 0.47 8 57 None
AKAM Options Chain 105.25 Put 125.00 9/18 No 15.90 19.50 17.60 -1.11 -5.94% 7,453 1,102 3.32 -1.00 5 58 None
NVDA Options Chain 219.34 Call 225.00 10/16 No 5.30 5.40 5.35 +1.35 +33.75% 7,449 26,621 0.30 0.40 17 64 None
NVDA Options Chain 219.34 Call 240.00 10/16 No 1.51 1.53 1.52 +0.32 +26.67% 7,405 58,994 0.30 0.18 17 64 None
AMZN Options Chain 247.81 Put 260.00 9/18 No 8.60 8.95 8.75 -5.29 -37.68% 7,381 13,642 0.56 -0.97 9 61 None
STM Options Chain 48.60 Call 51.00 9/25 No 0.40 0.60 0.55 -0.25 -31.25% 7,322 10 0.47 0.25 12 52 None
TSLA Options Chain 359.86 Call 365.00 9/21 No 5.55 5.70 5.64 +1.94 +52.44% 7,313 1,386 0.32 0.55 8 57 None
CRWV Options Chain 86.59 Put 100.00 9/18 No 20.05 20.35 20.33 +3.56 +21.23% 7,307 5,584 2.79 -1.00 3 21 None
INTC Options Chain 102.70 Call 110.00 10/02 No 5.20 5.40 5.30 +2.86 +117.22% 7,289 17,660 0.65 0.50 5 54 None
GOOGL Options Chain 344.60 Call 350.00 9/25 No 4.55 4.80 4.60 +0.90 +24.33% 7,287 2,424 0.28 0.44 11 65 None
SPCX Options Chain 154.81 Call 180.00 12/18 Yes 8.25 8.40 8.35 +0.75 +9.87% 7,284 19,483 0.53 0.34 5 35 None
AMD Options Chain 519.05 Call 537.50 9/18 No 10.80 11.25 11.10 +9.17 +475.13% 7,267 1,227 0.59 0.68 11 61 None
HOOD Options Chain 105.75 Call 111.00 9/18 No 1.05 1.09 1.08 +0.68 +170.00% 7,222 2,221 0.69 0.40 11 54 None
INTC Options Chain 102.70 Call 105.00 10/16 No 9.80 10.00 9.86 +4.16 +72.99% 7,153 18,067 0.64 0.62 5 54 None
NVDA Options Chain 219.34 Put 215.00 9/25 No 1.92 1.96 1.94 -2.96 -60.41% 7,153 7,505 0.30 -0.31 17 64 None
DVN Options Chain 48.44 Call 50.00 11/20 Yes 2.50 2.63 2.62 +0.13 +5.23% 7,146 11,903 0.36 0.49 13 64 None
INTC Options Chain 102.70 Put 109.00 9/21 No 2.51 2.60 2.56 -7.04 -73.34% 7,137 10 0.55 -0.50 5 54 None
BSX Options Chain 43.91 Put 55.00 9/18 No 9.70 12.40 11.60 -0.70 -5.70% 7,120 1,935 4.27 -1.00 8 47 None
AMC Options Chain 2.68 Call 3.00 9/25 No 0.04 0.05 0.05 +0.01 +25.00% 7,100 16,130 0.86 0.23 7 30 None
T Options Chain 25.39 Call 25.50 9/25 No 0.24 0.39 0.31 -0.23 -42.60% 7,085 5,538 0.23 0.48 11 58 None
COIN Options Chain 166.17 Call 175.00 9/18 No 2.10 2.19 2.15 +1.40 +186.67% 7,079 8,838 0.71 0.45 7 55 None
HOOD Options Chain 105.75 Call 110.00 9/25 No 3.65 3.80 3.75 +1.80 +92.31% 7,078 3,620 0.59 0.51 11 54 None
INTC Options Chain 102.70 Call 114.00 9/25 No 2.23 2.37 2.27 +1.57 +224.29% 7,073 1,518 0.66 0.34 5 54 None
AMZN Options Chain 247.81 Call 270.00 10/16 No 2.32 2.39 2.37 +0.57 +31.67% 7,066 25,510 0.29 0.21 9 61 None
GME Options Chain 21.98 Call 22.00 9/25 No 1.05 1.14 1.09 +0.46 +73.02% 7,064 6,174 0.51 0.71 10 42 None
BMNR Options Chain 22.92 Call 26.00 9/18 No 0.02 0.03 0.02 -0.02 -50.00% 7,052 17,585 0.94 0.03 11 32 None
AMD Options Chain 519.05 Call 590.00 9/18 No 0.05 0.08 0.07 +0.04 +133.34% 7,048 2,970 0.66 0.01 11 61 None
AMD Options Chain 519.05 Call 530.00 9/18 No 16.40 17.05 16.40 +13.17 +407.74% 7,036 8,218 0.61 0.81 11 61 None
IREN Options Chain 43.85 Call 44.00 10/16 No 3.70 3.85 3.77 +0.57 +17.82% 7,022 2,038 0.80 0.53 6 43 None
SPCX Options Chain 154.81 Call 165.00 9/25 No 1.32 1.35 1.34 +0.06 +4.69% 6,994 4,274 0.52 0.21 5 35 None
CRWV Options Chain 86.59 Call 79.00 9/18 No 1.95 2.03 1.98 -2.32 -53.96% 6,978 164 0.91 0.60 3 21 None
GME Options Chain 21.98 Call 22.50 9/25 No 0.78 0.90 0.81 +0.35 +76.09% 6,975 2,333 0.53 0.58 10 42 None
SPCX Options Chain 154.81 Call 115.00 10/16 No 39.60 41.10 40.68 +3.76 +10.19% 6,962 4,327 0.80 0.96 5 35 None
GME Options Chain 21.98 Call 35.00 1/15 No 0.75 0.89 0.82 +0.23 +38.99% 6,957 10,087 0.70 0.19 10 42 None
INTC Options Chain 102.70 Call 118.00 9/25 No 1.33 1.41 1.36 +1.03 +312.13% 6,937 302 0.68 0.23 5 54 None
TSM Options Chain 430.26 Call 430.00 10/16 Yes 16.20 16.80 16.50 +5.20 +46.02% 6,935 7,563 0.33 0.53 23 66
Dividend Stock List
COIN Options Chain 166.17 Call 180.00 9/18 No 0.75 0.83 0.80 +0.47 +142.43% 6,888 5,800 0.76 0.21 7 55 None
INTC Options Chain 102.70 Call 130.00 10/16 No 2.15 2.21 2.16 +1.08 +100.00% 6,878 42,661 0.67 0.21 5 54 None
ECHO Options Chain 93.46 Put 130.00 9/18 No 33.90 37.50 36.90 -1.10 -2.90% 6,878 2,019 5.40 -1.00 4 54 None
TSLA Options Chain 359.86 Call 400.00 10/16 No 6.10 6.20 6.15 +1.10 +21.79% 6,871 13,652 0.41 0.25 8 57 None
GRAB Options Chain 2.87 Call 3.00 10/30 No 0.15 0.20 0.16 0.00 0.00% 6,855 9,108 0.61 0.44 16 35 None
NVDA Options Chain 219.34 Call 217.50 9/21 No 3.35 3.40 3.35 +1.74 +108.08% 6,841 4,966 0.25 0.65 17 64 None
BURL Options Chain 230.71 Put 310.00 10/16 No 68.50 72.40 71.20 -11.03 -13.42% 6,825 750 0.74 -0.98 7 57 None
AAPL Options Chain 333.46 Call 350.00 10/16 No 4.05 4.25 4.05 +0.85 +26.57% 6,812 20,935 0.23 0.30 9 65 None
INTC Options Chain 102.70 Call 111.00 9/21 No 1.56 1.60 1.56 +1.25 +403.23% 6,808 179 0.55 0.38 5 54 None
HIMS Options Chain 28.08 Call 30.00 9/18 No 0.03 0.04 0.03 -0.11 -78.58% 6,794 8,449 0.90 0.14 6 39 None
BA Options Chain 201.96 Call 200.00 9/18 No 0.50 0.54 0.50 -3.30 -86.85% 6,782 1,099 0.37 0.23 8 51 None
KLAC Options Chain 167.36 Put 155.00 10/16 No 3.30 4.30 4.04 -0.76 -15.84% 6,769 503 0.51 -0.25 9 58 None
DHR Options Chain 208.36 Call 250.00 1/15 Yes 5.00 5.20 4.89 +0.61 +14.26% 6,767 419 0.33 0.23 9 59 None
RKLB Options Chain 67.82 Put 40.00 10/16 No 0.02 0.12 0.04 -0.05 -55.56% 6,757 1,114 0.79 0.00 7 45 None
INTC Options Chain 102.70 Call 110.00 9/21 No 1.89 2.00 1.97 +1.49 +310.42% 6,733 678 0.54 0.44 5 54 None
SMCI Options Chain 40.35 Call 40.00 12/18 Yes 6.45 6.70 6.61 +2.12 +47.22% 6,729 9,131 0.77 0.60 18 57 None
AVGO Options Chain 342.45 Call 360.00 9/18 No 0.15 0.18 0.16 -0.02 -11.12% 6,725 10,520 0.40 0.04 10 65 None
AAPL Options Chain 333.46 Put 330.00 9/25 No 1.91 1.98 1.95 -2.05 -51.25% 6,722 1,845 0.24 -0.27 9 65 None
TTWO Options Chain 212.96 Put 185.00 10/23 No 0.80 2.20 1.73 +0.92 +113.58% 6,688 7 0.37 -0.12 3 55 None
PYPL Options Chain 52.94 Call 54.00 9/25 No 0.55 0.68 0.59 -0.15 -20.27% 6,687 920 0.30 0.38 14 59 None
NVDA Options Chain 219.34 Put 150.00 12/17 No 7.35 7.70 7.64 -0.46 -5.68% 6,675 17,012 0.42 -0.12 17 64 None
FRO Options Chain 53.67 Call 30.00 1/15 No 22.30 26.00 24.00 +1.75 +7.87% 6,644 782 1.53 1.00 11 66 None
BMY Options Chain 63.71 Put 62.50 12/18 Yes 3.70 4.10 3.70 +0.30 +8.83% 6,608 6,565 0.33 -0.45 15 70 None
TSLA Options Chain 359.86 Put 365.00 9/21 No 4.35 4.45 4.40 -6.15 -58.30% 6,587 691 0.33 -0.45 8 57 None
PFE Options Chain 27.64 Call 28.50 10/02 No 0.15 0.19 0.17 +0.01 +6.25% 6,583 924 0.21 0.24 6 58 None
AMZN Options Chain 247.81 Call 242.50 9/18 No 8.70 9.10 9.29 +4.52 +94.76% 6,582 1,798 0.51 0.95 9 61 None
IREN Options Chain 43.85 Call 43.50 9/18 No 0.82 0.86 0.84 +0.03 +3.71% 6,573 1,453 0.90 0.51 6 43 None
KO Options Chain 88.06 Call 89.00 9/25 No 0.46 0.61 0.54 -0.05 -8.48% 6,564 604 0.17 0.34 9 61 None
WULF Options Chain 15.67 Put 15.00 10/16 No 0.77 0.85 0.82 -0.44 -34.93% 6,559 10,503 0.82 -0.30 2 38 None
GME Options Chain 21.98 Call 23.50 9/18 No 0.11 0.12 0.11 +0.03 +37.50% 6,555 3,241 0.76 0.20 10 42 None
RZLV Options Chain 2.22 Call 3.00 10/16 No 0.00 0.05 0.01 -0.04 -80.00% 6,524 4,478 0.95 0.14 3 15 None
NVDA Options Chain 219.34 Put 120.00 10/02 No 0.02 0.04 0.03 -0.01 -25.00% 6,522 8,764 1.08 0.00 17 64 None
RZLV Options Chain 2.22 Put 3.00 10/16 No 0.65 1.00 0.77 -0.04 -4.94% 6,500 1,591 1.89 -0.86 3 15 None
CRWV Options Chain 86.59 Put 79.00 9/18 No 1.03 1.08 1.04 +0.46 +79.31% 6,496 1,460 0.86 -0.40 3 21 None
CMCSA Options Chain 23.73 Put 26.00 9/18 No 2.72 3.25 2.72 +0.62 +29.53% 6,492 4,316 2.20 -1.00 11 60 None
IREN Options Chain 43.85 Put 40.00 9/18 No 0.04 0.05 0.05 -0.25 -83.34% 6,454 16,259 0.96 -0.03 6 43 None
NVDA Options Chain 219.34 Put 115.00 10/09 No 0.04 0.06 0.06 0.00 0.00% 6,450 1,504 1.00 0.00 17 64 None
ADBE Options Chain 251.03 Put 300.00 9/18 No 44.75 51.70 48.60 -1.40 -2.80% 6,425 1,564 3.39 -1.00 11 63 None
AVGO Options Chain 342.45 Put 420.00 9/18 No 70.95 73.60 71.68 -10.54 -12.82% 6,398 1,051 2.42 -1.00 10 65 None
CRWV Options Chain 86.59 Call 90.00 9/25 No 0.81 0.84 0.84 -0.82 -49.40% 6,395 2,160 0.80 0.17 3 21 None
INTC Options Chain 102.70 Call 116.00 9/18 No 0.11 0.12 0.11 +0.07 +175.00% 6,381 1,528 0.78 0.06 5 54 None
KO Options Chain 88.06 Call 91.00 9/25 No 0.11 0.15 0.12 -0.04 -25.00% 6,375 344 0.18 0.10 9 61 None
KO Options Chain 88.06 Call 91.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 6,358 8,120 0.30 0.00 9 61 None
SPCE Options Chain 2.93 Call 3.00 10/30 No 0.30 0.40 0.37 +0.08 +27.59% 6,341 290 0.77 0.58 5 31 None
AMD Options Chain 519.05 Call 600.00 10/16 No 13.05 13.50 13.24 +7.06 +114.24% 6,340 4,386 0.52 0.29 11 61 None
INTC Options Chain 102.70 Call 115.00 10/09 No 4.50 4.75 4.80 +2.68 +126.42% 6,333 7,588 0.65 0.41 5 54 None
FOXA Options Chain 66.16 Call 70.00 11/20 Yes 1.85 2.60 2.30 -1.05 -31.35% 6,322 3,247 0.35 0.37 12 65 None
CRWV Options Chain 86.59 Call 82.50 9/18 No 0.58 0.62 0.60 -1.94 -76.38% 6,317 2,400 0.94 0.24 3 21 None
CORZ Options Chain 16.20 Call 18.00 9/18 No 0.04 0.07 0.06 -0.03 -33.34% 6,316 14,979 0.81 0.16 5 29 None
GOOGL Options Chain 344.60 Call 360.00 9/18 No 0.07 0.08 0.09 -0.06 -40.00% 6,312 14,680 0.36 0.03 11 65 None
FSLR Options Chain 191.07 Call 227.50 9/18 No 0.02 0.06 0.02 -0.26 -92.86% 6,302 130 0.92 0.00 14 63 None
VELO Options Chain 10.73 Call 17.50 12/18 No 0.55 0.70 0.60 +0.05 +9.10% 6,300 693 1.02 0.26 9 34 None
AI Options Chain 10.64 Put 10.00 9/18 No 0.03 0.06 0.03 -0.04 -57.15% 6,277 7,857 1.35 0.00 8 25 None
TSLA Options Chain 359.86 Call 420.00 10/16 No 3.15 3.25 3.20 +0.56 +21.22% 6,267 8,382 0.43 0.15 8 57 None
FSLR Options Chain 191.07 Call 200.00 9/25 No 4.80 7.00 6.60 +4.00 +153.85% 6,266 45 0.40 0.56 14 63 None
AMD Options Chain 519.05 Call 542.50 9/18 No 7.70 8.05 8.15 +6.89 +546.83% 6,261 582 0.59 0.56 11 61 None
HOOD Options Chain 105.75 Call 107.00 9/18 No 3.30 3.40 3.30 +2.08 +170.50% 6,248 1,622 0.69 0.78 11 54 None
FSLR Options Chain 191.07 Call 195.00 9/18 No 5.55 7.50 7.10 +5.55 +358.07% 6,230 145 0.94 0.85 14 63 None
NVDA Options Chain 219.34 Call 227.50 9/21 No 0.20 0.21 0.20 +0.06 +42.86% 6,230 1,298 0.24 0.09 17 64 None
GME Options Chain 21.98 Call 26.00 9/18 No 0.03 0.04 0.04 +0.02 +100.00% 6,216 5,645 1.49 0.00 10 42 None
JD Options Chain 26.94 Put 15.00 1/15 No 0.04 0.05 0.04 -0.01 -20.00% 6,209 8,537 0.51 0.00 15 52 None
MPC Options Chain 421.96 Put 350.00 1/15 Yes 16.50 18.20 17.40 -0.70 -3.87% 6,203 75 0.52 -0.21 12 62 None
BX Options Chain 123.45 Put 125.00 9/18 No 0.83 0.98 0.90 -1.76 -66.17% 6,195 12,477 0.42 -0.44 9 66 None
SOFI Options Chain 16.73 Call 17.00 10/16 No 0.77 0.78 0.78 -0.12 -13.34% 6,192 7,561 0.45 0.50 10 46 None
GOOGL Options Chain 344.60 Put 340.00 9/18 No 0.29 0.32 0.31 -1.82 -85.45% 6,185 17,078 0.33 -0.14 11 65 None
GLXY Options Chain 22.27 Put 22.50 9/25 No 1.12 1.32 1.21 +0.06 +5.22% 6,163 145 0.89 -0.49 5 42 None
TSLA Options Chain 359.86 Put 350.00 9/21 No 0.67 0.69 0.68 -2.27 -76.95% 6,158 1,325 0.35 -0.13 8 57 None
AVGO Options Chain 342.45 Call 370.00 9/18 No 0.03 0.05 0.03 -0.03 -50.00% 6,154 10,738 0.49 0.00 10 65 None
GME Options Chain 21.98 Call 30.00 9/25 No 0.11 0.12 0.11 +0.04 +57.15% 6,149 5,870 1.21 0.01 10 42 None
NRGV Options Chain 3.97 Call 4.50 10/16 No 0.30 0.40 0.38 +0.09 +31.04% 6,145 164 0.92 0.49 7 30 None
GLXY Options Chain 22.27 Put 21.50 9/25 No 0.09 1.30 0.73 +0.02 +2.82% 6,139 24 0.82 -0.33 5 42 None
DHT Options Chain 23.04 Call 21.00 9/18 No 1.65 2.05 1.80 -0.25 -12.20% 6,132 13,108 1.27 0.98 10 52 None
GLXY Options Chain 22.27 Put 23.00 9/18 No 0.01 2.23 0.88 -0.25 -22.13% 6,126 7,319 3.90 -0.68 5 42 None
GLXY Options Chain 22.27 Put 24.50 9/18 No 2.15 2.31 2.29 -0.35 -13.26% 6,125 7,158 4.65 -0.94 5 42 None
SOFI Options Chain 16.73 Put 16.50 9/25 No 0.30 0.31 0.30 -0.06 -16.67% 6,118 8,688 0.44 -0.38 10 46 None
INTC Options Chain 102.70 Call 125.00 10/16 No 2.95 3.05 3.02 +1.53 +102.69% 6,109 9,779 0.66 0.27 5 54 None
AMD Options Chain 519.05 Call 552.50 9/18 No 3.35 3.55 3.60 +3.05 +554.55% 6,098 413 0.58 0.33 11 61 None
AMZN Options Chain 247.81 Put 270.00 9/18 No 18.35 19.10 18.45 -6.38 -25.70% 6,091 947 1.01 -1.00 9 61 None
WBD Options Chain 28.07 Call 29.00 9/25 No 0.01 0.30 0.30 +0.14 +87.50% 6,050 2,405 0.30 0.31 3 19 None
AVGO Options Chain 342.45 Call 350.00 10/09 No 10.05 10.65 10.50 +2.80 +36.37% 6,050 929 0.34 0.49 10 65 None
ANET Options Chain 199.95 Call 220.00 10/16 No 4.00 4.10 4.03 +0.23 +6.06% 6,044 3,819 0.48 0.27 11 59 None
DHT Options Chain 23.04 Call 20.00 9/18 No 2.60 3.10 3.05 -0.02 -0.66% 6,036 9,676 2.74 1.00 10 52 None
AAL Options Chain 12.73 Call 13.00 9/18 No 0.12 0.16 0.12 +0.01 +9.10% 6,030 13,700 0.62 0.44 6 31 None
INTC Options Chain 102.70 Call 140.00 10/16 No 1.18 1.22 1.23 +0.67 +119.65% 6,022 9,105 0.70 0.12 5 54 None
APLD Options Chain 24.88 Call 30.00 10/16 No 1.43 1.46 1.46 +0.55 +60.44% 6,021 7,233 0.93 0.35 3 19 None
NOW Options Chain 140.00 Put 85.00 10/16 No 0.03 0.08 0.08 +0.01 +14.29% 6,010 2,951 0.72 0.00 7 54 None
NEE Options Chain 80.50 Call 100.00 11/20 Yes 0.00 0.17 0.06 -0.04 -40.00% 6,000 3,009 0.27 0.01 7 63 None
NAMS Options Chain 21.93 Put 25.00 1/15 Yes 5.80 7.60 6.70 +2.00 +42.56% 6,000 12,000 1.05 -0.42 9 31 None