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 231.49 Call 240.00 10/09 No 1.18 1.24 1.18 +0.19 +19.20% 115,412 19,594 0.26 0.25 17 64 None
NVDA Options Chain 231.49 Call 240.00 10/05 No 0.13 0.14 0.14 -0.04 -22.23% 93,685 7,943 0.19 0.07 17 64 None
NVDA Options Chain 231.49 Call 237.50 10/05 No 0.40 0.43 0.43 +0.02 +4.88% 71,174 3,802 0.19 0.19 17 64 None
NVDA Options Chain 231.49 Call 235.00 10/05 No 1.11 1.15 1.13 +0.24 +26.97% 69,686 13,900 0.19 0.40 17 64 None
NVDA Options Chain 231.49 Put 235.00 10/05 No 2.08 2.24 2.20 -2.75 -55.56% 66,236 1,222 0.19 -0.60 17 64 None
NVDA Options Chain 231.49 Call 245.00 10/09 No 0.40 0.42 0.41 +0.04 +10.82% 61,785 11,268 0.26 0.10 17 64 None
MARA Options Chain 11.22 Call 12.50 10/09 No 0.10 0.11 0.10 -0.04 -28.58% 55,590 3,731 0.77 0.17 3 40 None
MARA Options Chain 11.22 Call 12.00 10/09 No 0.19 0.20 0.19 -0.03 -13.64% 53,532 8,566 0.75 0.27 3 40 None
F Options Chain 12.27 Call 14.00 11/20 Yes 0.16 0.17 0.17 +0.02 +13.34% 52,218 8,171 0.41 0.17 9 51 None
XP Options Chain 20.77 Call 25.00 11/20 Yes 0.90 1.05 0.95 +0.16 +20.26% 50,385 193,306 0.68 0.32 11 50 None
XP Options Chain 20.77 Call 23.00 11/20 Yes 1.50 1.65 1.58 +0.28 +21.54% 50,371 2,905 0.68 0.44 11 50 None
PCG Options Chain 12.32 Call 16.00 1/15 Yes 0.34 0.37 0.37 +0.05 +15.63% 49,357 91,606 0.50 0.18 9 54 None
AI Options Chain 11.07 Call 11.50 10/09 No 0.12 0.18 0.14 -0.06 -30.00% 47,272 898 0.52 0.31 8 25 None
SPCX Options Chain 158.96 Call 160.00 10/09 No 3.15 3.20 3.15 +2.64 +517.65% 45,902 8,277 0.42 0.47 5 35 None
NVDA Options Chain 231.49 Call 250.00 10/07 No 0.05 0.06 0.05 -0.03 -37.50% 45,301 1,748 0.27 0.02 17 64 None
TSLA Options Chain 370.59 Put 370.00 10/05 No 2.90 3.00 3.05 -10.59 -77.64% 43,539 496 0.25 -0.45 8 57 None
AI Options Chain 11.07 Call 11.00 10/09 No 0.30 0.40 0.36 -0.03 -7.70% 42,440 1,048 0.53 0.54 8 25 None
NVDA Options Chain 231.49 Call 247.50 10/09 No 0.23 0.25 0.24 +0.03 +14.29% 41,486 2,344 0.26 0.06 17 64 None
NVDA Options Chain 231.49 Put 232.50 10/05 No 0.95 0.99 0.99 -2.26 -69.54% 38,470 980 0.19 -0.35 17 64 None
PSKY Options Chain 9.50 Call 9.00 12/18 No 1.17 1.40 1.21 -0.36 -22.93% 38,156 425 0.60 0.63 3 16 None
NVDA Options Chain 231.49 Put 110.00 10/09 No 0.00 0.01 0.01 0.00 0.00% 37,127 9,921 1.77 0.00 17 64 None
NVDA Options Chain 231.49 Put 230.00 10/05 No 0.38 0.40 0.40 -1.46 -78.50% 37,002 3,868 0.20 -0.17 17 64 None
TSLA Options Chain 370.59 Call 375.00 10/05 No 1.68 1.73 1.70 +0.98 +136.12% 36,856 1,858 0.25 0.32 8 57 None
TSLA Options Chain 370.59 Put 150.00 10/09 No 0.00 0.01 0.01 0.00 0.00% 36,640 18,544 2.03 0.00 8 57 None
TSLA Options Chain 370.59 Call 370.00 10/05 No 3.60 3.80 3.70 +2.49 +205.79% 36,385 3,085 0.24 0.55 8 57 None
NVDA Options Chain 231.49 Call 250.00 10/16 No 0.67 0.69 0.67 +0.08 +13.56% 36,069 72,825 0.27 0.12 17 64 None
SPCX Options Chain 158.96 Call 160.00 10/16 No 4.70 4.75 4.75 +3.52 +286.18% 35,501 42,370 0.42 0.48 5 35 None
AAPL Options Chain 330.77 Call 335.00 10/05 No 1.20 1.29 1.25 +0.13 +11.61% 35,463 2,851 0.15 0.39 9 65 None
PFE Options Chain 27.80 Put 25.00 11/20 Yes 0.20 0.22 0.23 +0.05 +27.78% 35,213 24,510 0.27 -0.11 7 54 None
JBLU Options Chain 4.15 Call 5.00 12/18 Yes 0.17 0.18 0.18 -0.05 -21.74% 33,927 23,361 0.59 0.28 9 28 None
MSTR Options Chain 161.11 Put 95.00 10/09 No 0.01 0.04 0.04 +0.01 +33.34% 33,352 4,442 1.38 0.00 4 53 None
NVDA Options Chain 231.49 Call 245.00 10/05 No 0.02 0.03 0.03 -0.01 -25.00% 29,918 8,520 0.23 0.00 17 64 None
SPCX Options Chain 158.96 Call 172.50 10/30 No 3.15 3.25 3.20 +2.19 +216.84% 29,763 507 0.44 0.28 5 35 None
SPCX Options Chain 158.96 Put 150.00 10/09 No 0.75 0.76 0.76 -3.78 -83.26% 29,755 4,131 0.42 -0.14 5 35 None
NVDA Options Chain 231.49 Put 225.00 10/09 No 0.69 0.73 0.71 -1.05 -59.66% 29,685 8,598 0.28 -0.14 17 64 None
NVDA Options Chain 231.49 Call 235.00 10/09 No 2.94 3.05 3.00 +0.64 +27.12% 29,616 29,942 0.26 0.47 17 64 None
GFL Options Chain 40.43 Call 50.00 11/20 Yes 0.90 1.10 1.05 +0.33 +45.84% 29,443 77,212 0.58 0.20 9 52 None
TSLA Options Chain 370.59 Call 380.00 10/05 No 0.69 0.71 0.69 +0.25 +56.82% 29,380 2,515 0.26 0.17 8 57 None
NVDA Options Chain 231.49 Put 150.00 10/05 No 0.00 0.02 0.01 -0.01 -50.00% 29,345 5 1.64 0.00 17 64 None
NVDA Options Chain 231.49 Call 250.00 10/09 No 0.14 0.15 0.14 +0.01 +7.70% 29,196 22,477 0.27 0.03 17 64 None
SPCX Options Chain 158.96 Put 155.00 10/09 No 1.87 1.89 1.90 -6.17 -76.46% 28,935 1,391 0.40 -0.32 5 35 None
MSTR Options Chain 161.11 Call 165.00 10/09 No 3.05 3.20 3.15 -1.22 -27.92% 28,800 8,085 0.58 0.37 4 53 None
NVDA Options Chain 231.49 Call 240.00 10/16 No 2.68 2.76 2.73 +0.46 +20.27% 28,512 64,174 0.27 0.34 17 64 None
TSLA Options Chain 370.59 Call 372.50 10/05 No 2.54 2.59 2.55 +1.62 +174.20% 28,085 856 0.24 0.43 8 57 None
NU Options Chain 13.28 Put 12.50 10/16 No 0.20 0.24 0.22 0.00 0.00% 27,546 6,308 0.57 -0.24 11 49 None
TSLA Options Chain 370.59 Put 200.00 10/16 No 0.03 0.06 0.06 +0.01 +20.00% 27,097 3,943 1.13 0.00 8 57 None
TSLA Options Chain 370.59 Put 372.50 10/05 No 4.00 4.35 4.30 -12.30 -74.10% 26,924 317 0.26 -0.57 8 57 None
NVDA Options Chain 231.49 Call 265.00 10/09 No 0.02 0.03 0.03 +0.01 +50.00% 26,587 2,022 0.36 0.00 17 64 None
BAC Options Chain 53.72 Put 53.00 10/09 No 0.37 0.40 0.38 -0.10 -20.84% 25,412 4,520 0.25 -0.31 14 74 None
MSTR Options Chain 161.11 Call 170.00 10/09 No 1.86 1.99 1.88 -1.08 -36.49% 25,411 3,964 0.60 0.26 4 53 None
GFL Options Chain 40.43 Call 55.00 11/20 Yes 0.10 0.30 0.10 -0.05 -33.34% 25,114 4,581 0.48 0.05 9 52 None
NVDA Options Chain 231.49 Put 145.00 10/05 No 0.00 0.01 0.01 -0.01 -50.00% 25,038 32 1.76 0.00 17 64 None
MSTR Options Chain 161.11 Call 160.00 10/09 No 5.00 5.10 5.05 -1.33 -20.85% 24,380 6,334 0.57 0.51 4 53 None
MSTR Options Chain 161.11 Call 175.00 10/09 No 1.11 1.18 1.14 -0.87 -43.29% 24,358 1,960 0.63 0.17 4 53 None
NVDA Options Chain 231.49 Call 242.50 10/05 No 0.04 0.05 0.04 -0.04 -50.00% 24,246 5,531 0.20 0.02 17 64 None
SPCX Options Chain 158.96 Call 155.00 10/09 No 5.95 6.00 5.87 +4.65 +381.15% 24,196 8,715 0.42 0.68 5 35 None
POET Options Chain 7.66 Call 11.00 4/16 Yes 0.95 1.09 1.10 +0.14 +14.59% 24,031 7,861 0.82 0.41 8 30 None
AAPL Options Chain 330.77 Call 332.50 10/05 No 2.48 2.55 2.52 +0.57 +29.24% 22,431 2,426 0.15 0.62 9 65 None
BBAI Options Chain 2.76 Call 3.00 10/16 No 0.05 0.06 0.06 0.00 0.00% 22,349 7,659 0.80 0.23 7 26 None
NVDA Options Chain 231.49 Put 220.00 10/09 No 0.28 0.30 0.29 -0.57 -66.28% 22,085 23,096 0.30 -0.05 17 64 None
MSTR Options Chain 161.11 Call 172.50 10/09 No 1.41 1.52 1.49 -0.97 -39.44% 22,071 4,518 0.62 0.21 4 53 None
SPCX Options Chain 158.96 Call 157.50 10/09 No 4.40 4.45 4.39 +3.59 +448.75% 21,957 2,757 0.42 0.57 5 35 None
NVDA Options Chain 231.49 Put 235.00 10/09 No 3.75 3.85 3.85 -2.40 -38.40% 21,704 2,635 0.26 -0.53 17 64 None
TSLA Options Chain 370.59 Put 365.00 10/05 No 1.14 1.17 1.15 -11.60 -90.98% 21,418 432 0.25 -0.23 8 57 None
SPCX Options Chain 158.96 Call 155.00 10/16 No 7.40 7.45 7.45 +5.16 +225.33% 21,154 10,921 0.42 0.64 5 35 None
NVDA Options Chain 231.49 Put 230.00 10/09 No 1.70 1.76 1.77 -1.73 -49.43% 20,799 19,561 0.27 -0.31 17 64 None
TSLA Options Chain 370.59 Call 410.00 10/05 No 0.05 0.06 0.06 -0.04 -40.00% 20,647 333 0.48 0.00 8 57 None
MSTR Options Chain 161.11 Call 167.50 10/09 No 2.38 2.49 2.43 -1.17 -32.50% 20,637 975 0.59 0.31 4 53 None
NVDA Options Chain 231.49 Call 245.00 10/16 No 1.39 1.42 1.40 +0.24 +20.69% 20,437 42,820 0.27 0.21 17 64 None
TSLA Options Chain 370.59 Call 400.00 10/16 No 2.44 2.50 2.43 +1.12 +85.50% 20,397 20,319 0.38 0.17 8 57 None
AMZN Options Chain 248.90 Call 260.00 10/09 No 0.89 0.94 0.89 +0.14 +18.67% 20,041 9,575 0.26 0.19 9 61 None
CMPX Options Chain 0.90 Put 1.00 1/15 Yes 0.25 0.40 0.25 -0.06 -19.36% 20,000 20,012 1.29 -0.45 8 32 None
AMZN Options Chain 248.90 Call 255.00 10/05 No 0.46 0.60 0.49 +0.01 +2.09% 19,861 5,287 0.18 0.20 9 61 None
SPCX Options Chain 158.96 Put 157.50 10/09 No 2.82 2.84 2.83 -7.27 -71.98% 19,602 471 0.40 -0.43 5 35 None
NVDA Options Chain 231.49 Put 237.50 10/05 No 3.80 4.10 3.85 -3.02 -43.96% 19,462 280 0.19 -0.81 17 64 None
TSLA Options Chain 370.59 Put 230.00 10/09 No 0.03 0.04 0.04 0.00 0.00% 19,392 1,182 1.21 0.00 8 57 None
TSLA Options Chain 370.59 Put 360.00 10/05 No 0.38 0.39 0.38 -8.72 -95.83% 19,360 587 0.25 -0.11 8 57 None
MU Options Chain 1,090.20 Call 1,100.00 10/05 Yes 4.05 4.25 4.19 -16.38 -79.64% 19,172 2,486 0.33 0.22 14 68 None
OXY Options Chain 58.08 Call 60.00 10/09 No 0.34 0.41 0.35 -0.06 -14.64% 19,165 486 0.33 0.26 10 55 None
SOFI Options Chain 15.77 Call 16.00 10/09 No 0.24 0.25 0.24 -0.09 -27.28% 19,128 7,342 0.39 0.41 10 46 None
BMNR Options Chain 26.73 Put 18.00 10/30 No 0.02 0.15 0.07 +0.03 +75.00% 19,032 38 0.77 -0.02 11 32 None
PSKY Options Chain 9.50 Call 10.00 10/16 No 0.20 0.33 0.28 +0.02 +7.70% 18,994 14,672 0.60 0.38 3 16 None
SPCX Options Chain 158.96 Call 165.00 10/09 No 1.48 1.50 1.50 +1.28 +581.82% 18,976 4,930 0.42 0.28 5 35 None
TSLA Options Chain 370.59 Call 400.00 10/09 No 0.70 0.72 0.71 +0.27 +61.37% 18,967 7,146 0.38 0.08 8 57 None
ASST Options Chain 30.18 Call 30.50 10/09 No 0.68 0.90 0.81 -0.21 -20.59% 18,810 443 0.55 0.47 7 30 None
NVDA Options Chain 231.49 Call 270.00 10/30 No 0.31 0.35 0.33 -0.02 -5.72% 18,534 10,629 0.29 0.05 17 64 None
EQT Options Chain 50.09 Put 50.00 10/09 No 0.64 0.71 0.64 -0.21 -24.71% 18,450 17,923 0.27 -0.46 11 60 None
TSLA Options Chain 370.59 Call 377.50 10/05 No 1.08 1.11 1.08 +0.51 +89.48% 18,241 7,825 0.25 0.24 8 57 None
PCVX Options Chain 57.00 Call 90.00 12/18 Yes 0.90 2.20 1.55 -0.35 -18.43% 18,081 18,145 0.81 0.16 8 49 None
WULF Options Chain 15.49 Call 17.00 10/09 No 0.14 0.17 0.17 +0.06 +54.55% 17,886 1,009 0.72 0.20 2 38 None
NVDA Options Chain 231.49 Put 212.50 10/09 No 0.11 0.13 0.11 -0.20 -64.52% 17,863 7,849 0.37 -0.01 17 64 None
RIOT Options Chain 19.62 Call 23.00 10/16 No 0.26 0.29 0.27 -0.03 -10.00% 17,729 23,349 0.78 0.18 5 43 None
NVDA Options Chain 231.49 Call 237.50 10/09 No 1.92 1.97 1.95 +0.45 +30.00% 17,629 5,019 0.26 0.35 17 64 None
AMC Options Chain 2.78 Put 2.50 10/23 No 0.06 0.11 0.11 +0.02 +22.23% 17,627 1,335 0.75 -0.26 7 30 None
WULF Options Chain 15.49 Put 12.00 11/20 Yes 0.45 0.54 0.48 -0.12 -20.00% 17,585 8,221 0.86 -0.17 2 38 None
SIRI Options Chain 25.72 Call 26.50 10/09 No 0.16 0.20 0.16 -0.02 -11.12% 17,482 253 0.27 0.36 16 70 None
SIRI Options Chain 25.72 Call 26.00 10/09 No 0.27 0.40 0.29 0.00 0.00% 17,472 20 0.25 0.50 16 70 None
AAPL Options Chain 330.77 Put 332.50 10/05 No 1.22 1.37 1.27 -2.73 -68.25% 17,410 466 0.16 -0.38 9 65 None
GME Options Chain 24.11 Call 25.00 10/09 No 0.57 0.60 0.57 +0.12 +26.67% 17,366 9,461 0.53 0.45 10 42 None
NVDA Options Chain 231.49 Call 235.00 10/16 No 4.70 4.85 4.75 +0.85 +21.80% 17,249 50,459 0.28 0.49 17 64 None
AAPL Options Chain 330.77 Put 330.00 10/05 No 0.54 0.59 0.56 -2.03 -78.38% 17,213 1,457 0.16 -0.21 9 65 None
AMZN Options Chain 248.90 Call 252.50 10/05 No 1.10 1.23 1.18 +0.24 +25.54% 17,146 2,309 0.18 0.40 9 61 None
SMCI Options Chain 43.69 Call 45.00 10/09 No 0.96 1.00 0.97 +0.32 +49.24% 17,015 3,007 0.62 0.39 13 48 None
PSKY Options Chain 9.50 Call 12.00 3/19 No 0.43 0.91 0.63 -0.04 -5.97% 16,947 50,463 0.57 0.33 3 16 None
PSKY Options Chain 9.50 Put 12.00 3/19 No 2.87 3.60 3.31 +0.11 +3.44% 16,934 48,489 0.60 -0.67 3 16 None
RIOT Options Chain 19.62 Call 22.00 10/30 Yes 0.90 0.95 0.90 -0.03 -3.23% 16,547 12,775 0.78 0.35 5 43 None
NKE Options Chain 32.09 Call 35.00 10/09 Yes 0.25 0.28 0.26 -1.60 -86.03% 16,476 1,869 0.35 0.27 14 61 None
MARA Options Chain 11.22 Call 11.50 10/09 No 0.34 0.35 0.35 -0.04 -10.26% 16,298 5,002 0.73 0.43 3 40 None
SMCI Options Chain 43.69 Call 43.50 10/09 No 1.59 1.62 1.60 +0.53 +49.54% 16,254 2,456 0.61 0.54 13 48 None
TSLA Options Chain 370.59 Call 372.50 10/09 No 6.40 6.50 6.41 +3.69 +135.67% 16,252 913 0.34 0.48 8 57 None
MSTR Options Chain 161.11 Put 85.00 10/09 No 0.01 0.02 0.01 -0.02 -66.67% 16,188 4,931 1.59 0.00 4 53 None
NVDA Options Chain 231.49 Call 235.00 10/07 No 2.19 2.25 2.19 +0.58 +36.03% 15,913 2,925 0.24 0.44 17 64 None
NVDA Options Chain 231.49 Put 207.50 10/09 No 0.07 0.09 0.07 -0.13 -65.00% 15,691 15,763 0.46 0.00 17 64 None
TSLA Options Chain 370.59 Put 370.00 10/16 No 10.00 10.20 10.09 -8.51 -45.76% 15,490 6,638 0.37 -0.46 8 57 None
AMC Options Chain 2.78 Put 2.50 10/30 No 0.10 0.14 0.13 +0.02 +18.19% 15,429 1,686 0.80 -0.29 7 30 None
TSLA Options Chain 370.59 Put 367.50 10/05 No 1.89 1.93 1.91 -12.36 -86.62% 15,418 221 0.25 -0.33 8 57 None
AMZN Options Chain 248.90 Call 252.50 10/09 No 3.05 3.20 3.11 +0.71 +29.59% 15,403 1,216 0.25 0.47 9 61 None
INFY Options Chain 11.32 Call 11.00 11/20 Yes 0.75 0.80 0.77 -0.11 -12.50% 15,395 511 0.52 0.51 15 53 None
NVDA Options Chain 231.49 Put 115.00 10/09 No 0.00 0.02 0.01 0.00 0.00% 15,237 20,315 1.67 0.00 17 64 None
XP Options Chain 20.77 Call 21.00 11/20 Yes 2.35 2.50 2.40 +0.30 +14.29% 15,180 34,136 0.69 0.59 11 50 None
RKT Options Chain 11.70 Call 14.00 10/16 No 0.05 0.07 0.07 -0.03 -30.00% 15,000 28,340 0.64 0.10 7 55 None
RIVN Options Chain 14.84 Call 15.00 10/09 No 0.19 0.23 0.20 -0.25 -55.56% 14,843 4,807 0.59 0.28 7 36 None
SPCX Options Chain 158.96 Put 152.50 10/09 No 1.19 1.22 1.19 -5.03 -80.87% 14,721 3,970 0.41 -0.22 5 35 None
CCL Options Chain 25.05 Call 25.00 10/16 No 1.16 1.25 1.25 +0.39 +45.35% 14,706 7,073 0.38 0.68 13 65 None
NVDA Options Chain 231.49 Call 240.00 10/07 No 0.66 0.71 0.67 +0.14 +26.42% 14,576 2,251 0.24 0.19 17 64 None
NVDA Options Chain 231.49 Call 232.50 10/05 No 2.36 2.55 2.44 +0.71 +41.04% 14,572 5,531 0.19 0.65 17 64 None
SMCI Options Chain 43.69 Call 44.00 10/09 No 1.35 1.40 1.38 +0.47 +51.65% 14,521 1,722 0.62 0.49 13 48 None
OXY Options Chain 58.08 Call 62.00 10/09 No 0.11 0.12 0.12 -0.01 -7.70% 14,391 249 0.35 0.10 10 55 None
SPCX Options Chain 158.96 Call 162.50 10/16 No 3.65 3.75 3.70 +2.82 +320.46% 14,314 10,144 0.42 0.41 5 35 None
NVDA Options Chain 231.49 Put 205.00 10/05 No 0.02 0.03 0.02 -0.02 -50.00% 14,301 2,721 0.59 0.00 17 64 None
SMCI Options Chain 43.69 Call 45.50 10/09 No 0.81 0.84 0.82 +0.28 +51.86% 14,262 239 0.63 0.34 13 48 None
AAPL Options Chain 330.77 Call 340.00 10/09 No 1.47 1.54 1.47 +0.22 +17.60% 14,194 11,509 0.20 0.27 9 65 None
CCL Options Chain 25.05 Call 23.00 10/09 No 2.76 3.00 2.90 +0.74 +34.26% 14,159 15,210 0.71 1.00 13 65 None
NFLX Options Chain 67.93 Call 70.00 10/09 No 0.20 0.21 0.20 -0.25 -55.56% 14,122 7,786 0.29 0.15 7 56 None
SPCX Options Chain 158.96 Call 170.00 10/16 No 1.62 1.65 1.65 +1.30 +371.43% 14,081 23,583 0.42 0.24 5 35 None
NFLX Options Chain 67.93 Call 68.00 10/09 No 0.65 0.67 0.65 -0.48 -42.48% 14,071 1,903 0.28 0.36 7 56 None
RCL Options Chain 270.00 Put 220.00 12/18 Yes 3.30 4.00 3.62 -1.69 -31.83% 14,027 7,072 0.47 -0.12 10 72 None
IREN Options Chain 40.81 Put 27.00 10/16 No 0.03 0.06 0.02 -0.02 -50.00% 14,019 1,854 1.06 0.00 5 43 None
SMCI Options Chain 43.69 Call 46.00 10/09 No 0.67 0.70 0.69 +0.23 +50.00% 13,908 4,615 0.63 0.30 13 48 None
SPCX Options Chain 158.96 Put 150.00 10/16 No 1.73 1.76 1.76 -4.09 -69.92% 13,710 20,235 0.42 -0.22 5 35 None
ORCL Options Chain 138.44 Call 230.00 10/09 No 0.01 0.02 0.02 +0.01 +100.00% 13,700 4,515 1.19 0.00 8 62 None
AAPL Options Chain 330.77 Call 337.50 10/05 No 0.50 0.53 0.50 -0.15 -23.08% 13,484 1,773 0.15 0.21 9 65 None
HOOD Options Chain 111.49 Call 120.00 10/09 No 0.90 1.00 0.91 -0.07 -7.15% 13,363 3,863 0.52 0.21 10 54 None
TSLA Options Chain 370.59 Put 370.00 10/09 No 6.55 6.70 6.60 -9.55 -59.14% 13,295 994 0.35 -0.46 8 57 None
TSLA Options Chain 370.59 Call 400.00 10/05 No 0.08 0.09 0.08 -0.07 -46.67% 13,256 2,397 0.40 0.00 8 57 None
AGNC Options Chain 8.95 Call 9.00 10/09 No 0.05 0.06 0.06 -0.12 -66.67% 13,164 2,866 0.27 0.27 13 55 None
AAPL Options Chain 330.77 Call 330.00 10/05 No 4.15 4.45 4.35 +1.25 +40.33% 13,051 8,915 0.15 0.79 9 65 None
BABA Options Chain 107.63 Call 120.00 10/16 No 0.23 0.24 0.25 -0.15 -37.50% 13,022 23,788 0.41 0.04 12 27 None
TSLA Options Chain 370.59 Put 250.00 10/09 No 0.03 0.05 0.06 +0.01 +20.00% 12,910 1,125 1.04 0.00 8 57 None
AAPL Options Chain 330.77 Call 340.00 10/05 No 0.16 0.19 0.17 -0.14 -45.17% 12,873 2,861 0.15 0.10 9 65 None
TSLA Options Chain 370.59 Call 390.00 10/09 No 1.61 1.67 1.63 +0.84 +106.33% 12,819 2,670 0.36 0.17 8 57 None
NU Options Chain 13.28 Call 15.00 11/20 Yes 0.57 0.59 0.57 +0.07 +14.00% 12,796 26,641 0.57 0.34 11 49 None
MSTR Options Chain 161.11 Call 182.50 10/09 No 0.48 0.62 0.57 -0.51 -47.23% 12,658 1,980 0.67 0.09 4 53 None
TSLA Options Chain 370.59 Call 375.00 10/09 No 5.35 5.45 5.44 +3.24 +147.28% 12,580 7,781 0.35 0.43 8 57 None
NVDA Options Chain 231.49 Call 242.50 10/09 No 0.70 0.74 0.70 +0.10 +16.67% 12,552 17,666 0.26 0.17 17 64 None
SMCI Options Chain 43.69 Call 47.00 10/09 No 0.46 0.49 0.48 +0.15 +45.46% 12,475 1,173 0.64 0.22 13 48 None
TSLA Options Chain 370.59 Call 370.00 10/09 No 7.50 7.75 7.50 +4.36 +138.86% 12,404 3,895 0.34 0.54 8 57 None
NOK Options Chain 10.36 Call 20.00 1/15 Yes 0.09 0.11 0.10 0.00 0.00% 12,376 126,319 0.69 0.05 11 45 None
QSR Options Chain 69.76 Call 72.50 10/16 No 0.40 0.60 0.53 -0.04 -7.02% 12,350 15,990 0.25 0.25 8 62 None
PSKY Options Chain 9.50 Call 10.00 12/18 No 0.72 0.87 0.74 -0.16 -17.78% 12,308 15,573 0.57 0.49 3 16 None
NVDA Options Chain 231.49 Call 237.50 10/07 No 1.25 1.31 1.24 +0.28 +29.17% 12,207 2,290 0.24 0.30 17 64 None
SPCX Options Chain 158.96 Call 170.00 10/09 No 0.65 0.67 0.65 +0.54 +490.91% 12,191 7,875 0.43 0.15 5 35 None
SPCX Options Chain 158.96 Call 162.50 10/09 No 2.19 2.21 2.17 +1.84 +557.58% 12,177 3,740 0.42 0.37 5 35 None
ASST Options Chain 30.18 Call 27.00 10/16 No 3.25 3.65 3.45 -0.25 -6.76% 12,152 57,890 0.55 0.82 7 30 None
INTC Options Chain 120.23 Put 75.00 10/16 No 0.03 0.04 0.03 0.00 0.00% 12,038 13,112 0.95 0.00 5 54 None
AMZN Options Chain 248.90 Call 257.50 10/09 No 1.36 1.50 1.39 +0.30 +27.53% 11,984 3,663 0.26 0.27 9 61 None
AAPL Options Chain 330.77 Call 335.00 10/09 No 3.25 3.40 3.35 +0.65 +24.08% 11,941 8,071 0.20 0.47 9 65 None
AGNC Options Chain 8.95 Put 9.00 10/16 No 0.27 0.31 0.31 +0.06 +24.00% 11,811 55,884 0.27 -0.63 13 55 None
MARA Options Chain 11.22 Call 13.00 10/09 No 0.05 0.06 0.05 -0.03 -37.50% 11,785 4,223 0.78 0.11 3 40 None
GFL Options Chain 40.43 Call 50.00 10/16 No 0.35 1.40 0.65 +0.50 +333.34% 11,781 25,605 1.03 0.22 9 52 None
TSLA Options Chain 370.59 Call 380.00 10/09 No 3.65 3.75 3.70 +2.15 +138.71% 11,697 2,987 0.35 0.33 8 57 None
PSKY Options Chain 9.50 Put 10.00 10/16 No 0.73 1.03 0.98 +0.08 +8.89% 11,645 30,657 0.81 -0.62 3 16 None
SOFI Options Chain 15.77 Call 16.00 10/30 Yes 0.85 0.87 0.86 -0.10 -10.42% 11,638 4,254 0.54 0.50 10 46 None
INTC Options Chain 120.23 Call 125.00 10/05 No 0.26 0.28 0.28 -0.69 -71.14% 11,544 1,458 0.43 0.12 5 54 None
BABA Options Chain 107.63 Call 130.00 11/20 No 0.99 1.04 1.02 -0.19 -15.71% 11,530 24,627 0.44 0.12 12 27 None
NKE Options Chain 32.09 Call 33.00 10/09 Yes 1.19 1.25 1.25 -1.75 -58.34% 11,491 156 0.36 0.72 14 61 None
FCX Options Chain 69.28 Call 70.00 12/18 Yes 7.35 7.60 7.51 +1.68 +28.82% 11,465 4,255 0.47 0.61 12 63 None
CVX Options Chain 207.10 Call 220.00 10/09 No 0.03 0.20 0.21 -0.04 -16.00% 11,459 1,150 0.25 0.05 13 77 None
NVDA Options Chain 231.49 Call 260.00 10/09 No 0.03 0.04 0.03 0.00 0.00% 11,433 7,987 0.32 0.00 17 64 None
ACHR Options Chain 5.03 Call 5.00 1/21 Yes 1.75 1.80 1.79 -0.12 -6.29% 11,402 20,080 0.79 0.69 7 37 None
TSLA Options Chain 370.59 Call 365.00 10/05 No 6.70 7.05 6.88 +4.78 +227.62% 11,391 2,510 0.23 0.77 8 57 None
ORCL Options Chain 138.44 Call 150.00 10/09 No 1.12 1.17 1.16 +0.36 +45.00% 11,284 4,375 0.48 0.22 8 62 None
JBLU Options Chain 4.15 Call 4.00 10/09 No 0.21 0.22 0.20 -0.05 -20.00% 11,274 373 0.49 0.71 9 28 None
PBR Options Chain 21.00 Call 24.00 10/16 No 0.22 0.27 0.24 +0.08 +50.00% 11,191 14,503 0.57 0.19 13 52 None
PSKY Options Chain 9.50 Call 10.00 11/20 No 0.58 0.73 0.55 -0.10 -15.39% 11,163 7,561 0.63 0.45 3 16 None
NVDA Options Chain 231.49 Put 235.00 10/07 No 3.05 3.25 3.25 -2.40 -42.48% 11,145 231 0.24 -0.56 17 64 None
AXGN Options Chain 39.58 Call 35.00 11/20 Yes 5.40 7.00 7.05 % 11,105 0 0.92 0.64 7 43 None
AMC Options Chain 2.78 Put 2.50 10/09 No 0.02 0.05 0.04 0.00 0.00% 11,093 3,365 0.84 -0.17 7 30 None
WULF Options Chain 15.49 Put 15.00 11/20 Yes 1.54 1.59 1.67 -0.20 -10.70% 11,070 12,013 0.83 -0.39 2 38 None
MSTR Options Chain 161.11 Call 177.50 10/09 No 0.83 0.94 0.92 -0.75 -44.91% 11,030 531 0.64 0.14 4 53 None
NVDA Options Chain 231.49 Put 235.00 10/23 No 6.50 6.70 6.60 -1.70 -20.49% 11,026 626 0.28 -0.50 17 64 None
NVDA Options Chain 231.49 Call 232.50 10/16 No 6.00 6.20 6.12 +1.12 +22.40% 11,016 5,712 0.28 0.57 17 64 None
BABA Options Chain 107.63 Call 120.00 11/20 No 2.10 2.22 2.22 -0.39 -14.95% 10,977 9,125 0.42 0.24 12 27 None
TSLA Options Chain 370.59 Call 385.00 10/09 No 2.45 2.53 2.51 +1.40 +126.13% 10,896 2,755 0.36 0.24 8 57 None
LTH Options Chain 40.36 Put 45.00 10/16 No 4.40 4.80 4.40 -0.40 -8.34% 10,849 39,707 0.65 -0.77 6 51 None
F Options Chain 12.27 Put 12.00 10/09 No 0.13 0.15 0.13 +0.02 +18.19% 10,839 1,805 0.30 -0.38 9 51 None
SLB Options Chain 48.66 Call 50.00 11/20 Yes 2.14 2.22 2.16 +0.16 +8.00% 10,729 1,126 0.37 0.47 9 56 None
PLTR Options Chain 190.56 Call 195.00 10/09 No 1.68 1.70 1.70 -1.03 -37.73% 10,718 6,225 0.38 0.28 12 52 None
NKE Options Chain 32.09 Call 40.00 10/16 Yes 0.03 0.04 0.03 -0.45 -93.75% 10,717 50,158 0.44 0.02 14 61 None
JBLU Options Chain 4.15 Call 4.50 10/16 No 0.05 0.07 0.05 -0.03 -37.50% 10,703 16,178 0.53 0.22 9 28 None
XOM Options Chain 163.80 Call 175.00 10/09 No 0.15 0.18 0.17 -0.03 -15.00% 10,685 2,261 0.29 0.05 13 73 None
NVDA Options Chain 231.49 Call 247.50 10/05 No 0.01 0.02 0.02 0.00 0.00% 10,669 4,307 0.26 0.00 17 64 None
NVDA Options Chain 231.49 Call 255.00 10/07 No 0.01 0.03 0.01 -0.03 -75.00% 10,615 817 0.31 0.00 17 64 None
PLTR Options Chain 190.56 Call 200.00 10/09 No 0.76 0.78 0.77 -0.62 -44.61% 10,604 6,812 0.39 0.15 12 52 None
AMD Options Chain 617.26 Put 160.00 10/09 No 0.00 0.07 0.01 0.00 0.00% 10,601 14 0.00 0.00 11 62 None
NVDA Options Chain 231.49 Call 230.00 10/16 No 7.50 7.75 7.70 +1.45 +23.20% 10,555 59,297 0.29 0.64 17 64 None
MU Options Chain 1,090.20 Put 665.00 10/09 Yes 0.02 0.46 0.05 +0.03 +150.00% 10,520 55 1.12 0.00 14 68 None
AAPL Options Chain 330.77 Put 220.00 10/09 No 0.00 0.01 0.01 -0.01 -50.00% 10,500 276 0.98 0.00 9 65 None
NVDA Options Chain 231.49 Call 245.00 10/23 No 2.36 2.43 2.42 +0.38 +18.63% 10,450 7,646 0.27 0.26 17 64 None
BMNR Options Chain 26.73 Call 20.00 10/16 No 6.20 6.40 6.40 -0.35 -5.19% 10,414 1,086 1.11 0.97 11 32 None
SOFI Options Chain 15.77 Call 16.00 10/16 No 0.40 0.41 0.41 -0.08 -16.33% 10,409 8,996 0.40 0.45 10 46 None
GOOGL Options Chain 338.24 Call 350.00 10/09 No 2.50 2.75 2.58 +0.53 +25.86% 10,402 5,654 0.27 0.31 15 73 None
VIAV Options Chain 47.10 Call 46.00 10/16 No 3.10 3.40 3.40 +1.25 +58.14% 10,399 323 0.70 0.61 6 48 None
NKE Options Chain 32.09 Call 35.00 1/15 Yes 2.38 2.45 2.40 -1.15 -32.40% 10,381 6,144 0.40 0.48 14 61 None
AVGO Options Chain 345.38 Call 370.00 10/09 No 1.66 1.74 1.68 +0.83 +97.65% 10,365 1,903 0.33 0.20 10 65 None
KEEL Options Chain 3.46 Put 3.00 10/30 No 0.08 0.10 0.08 -0.07 -46.67% 10,260 215 0.77 -0.19 4 34 None
BBAI Options Chain 2.76 Call 3.50 1/15 Yes 0.18 0.20 0.18 -0.04 -18.19% 10,217 24,110 0.75 0.35 7 26 None
TSLA Options Chain 370.59 Put 355.00 10/05 No 0.13 0.15 0.14 -5.86 -97.67% 10,216 1,035 0.28 -0.05 8 57 None
WULF Options Chain 15.49 Put 13.00 10/23 No 0.19 0.23 0.23 -0.22 -48.89% 10,210 5,191 0.74 -0.14 2 38 None
NEM Options Chain 114.54 Put 105.00 10/16 No 0.07 0.47 0.35 -0.20 -36.37% 10,168 10,861 0.32 -0.10 16 74 None
BA Options Chain 192.22 Call 200.00 10/09 No 1.26 1.47 1.33 -0.34 -20.36% 10,158 2,388 0.34 0.25 8 46 None
AXGN Options Chain 39.58 Call 40.00 11/20 Yes 4.10 4.70 4.50 -3.71 -45.19% 10,116 3,819 0.99 0.51 7 43 None
APO Options Chain 116.74 Put 115.00 10/16 No 2.90 3.70 3.19 -0.38 -10.65% 10,095 12,970 0.35 -0.50 13 66 None
SLB Options Chain 48.66 Call 57.50 11/20 Yes 0.41 0.51 0.44 0.00 0.00% 10,091 11,870 0.38 0.15 9 56 None
IREN Options Chain 40.81 Call 50.00 10/09 No 0.08 0.09 0.09 -0.01 -10.00% 10,086 2,711 0.76 0.05 5 43 None
NU Options Chain 13.28 Call 14.00 10/16 No 0.33 0.36 0.37 +0.10 +37.04% 10,083 62,466 0.54 0.37 11 49 None
AMD Options Chain 617.26 Put 150.00 10/09 No 0.00 0.01 0.01 0.00 0.00% 10,075 1,046 0.00 0.00 11 62 None
CORZ Options Chain 16.35 Put 16.00 11/20 Yes 1.42 1.52 1.48 -0.10 -6.33% 10,071 3,083 0.74 -0.39 5 29 None
INTC Options Chain 120.23 Call 125.00 10/09 No 1.69 1.74 1.71 -0.77 -31.05% 10,067 5,412 0.58 0.30 5 54 None
APO Options Chain 116.74 Put 110.00 10/16 No 1.35 1.80 1.49 -0.09 -5.70% 10,055 12,688 0.39 -0.28 13 66 None
APO Options Chain 116.74 Put 105.00 10/16 No 0.30 0.75 0.52 -0.25 -32.47% 10,016 12,309 0.39 -0.13 13 66 None
SLB Options Chain 48.66 Call 65.00 1/15 Yes 0.37 0.52 0.50 +0.04 +8.70% 10,012 82,704 0.38 0.10 9 56 None
ARDX Options Chain 3.43 Put 3.00 1/15 Yes 0.05 0.30 0.25 +0.02 +8.70% 10,000 25,313 0.54 -0.26 9 34
Small Cap Stock List
NVDA Options Chain 231.49 Put 212.50 10/05 No 0.02 0.04 0.03 -0.05 -62.50% 9,975 2,734 0.00 0.00 17 64 None
PLTR Options Chain 190.56 Call 197.50 10/09 No 1.13 1.27 1.17 -0.86 -42.37% 9,931 6,352 0.38 0.21 12 52 None
SPCX Options Chain 158.96 Call 165.00 10/16 No 2.83 2.86 2.86 +2.21 +340.00% 9,922 13,835 0.42 0.34 5 35 None
GME Options Chain 24.11 Call 25.00 10/16 No 0.85 0.89 0.88 +0.22 +33.34% 9,912 36,147 0.51 0.48 10 42 None
TSLA Options Chain 370.59 Call 380.00 10/16 No 7.00 7.25 7.10 +3.56 +100.57% 9,898 11,296 0.37 0.39 8 57 None
INTC Options Chain 120.23 Call 126.00 10/05 No 0.17 0.19 0.18 -0.58 -76.32% 9,878 507 0.43 0.09 5 54 None
NKE Options Chain 32.09 Call 35.00 10/16 Yes 0.46 0.50 0.48 -1.47 -75.39% 9,856 5,294 0.34 0.33 14 61 None
AMZN Options Chain 248.90 Call 245.00 10/05 No 5.95 7.80 6.80 +2.45 +56.33% 9,841 283 0.24 0.92 9 61 None
NVDA Options Chain 231.49 Call 245.00 10/07 No 0.16 0.19 0.17 0.00 0.00% 9,838 1,550 0.25 0.07 17 64 None
NVDA Options Chain 231.49 Put 227.50 10/05 No 0.15 0.17 0.16 -0.92 -85.19% 9,837 2,684 0.22 -0.06 17 64 None
AMC Options Chain 2.78 Call 3.00 10/09 No 0.05 0.06 0.06 0.00 0.00% 9,777 10,318 0.91 0.26 7 30 None
NVDA Options Chain 231.49 Put 227.50 10/09 No 1.10 1.14 1.12 -1.38 -55.20% 9,765 7,545 0.27 -0.21 17 64 None
SPCX Options Chain 158.96 Call 150.00 10/16 No 10.85 10.95 10.90 +6.90 +172.50% 9,745 24,642 0.43 0.78 5 35 None
TSLA Options Chain 370.59 Put 375.00 10/05 No 5.80 6.05 6.00 -12.00 -66.67% 9,697 1,218 0.26 -0.68 8 57 None
MU Options Chain 1,090.20 Call 1,150.00 10/05 Yes 0.43 0.48 0.45 -5.60 -92.57% 9,687 1,514 0.39 0.04 14 68 None
SPCX Options Chain 158.96 Put 148.00 10/09 No 0.50 0.51 0.51 -2.94 -85.22% 9,639 2,766 0.43 -0.11 5 35 None
COIN Options Chain 189.29 Call 195.00 10/09 No 1.62 1.75 1.72 -2.69 -61.00% 9,617 5,625 0.54 0.23 6 55 None
ORCL Options Chain 138.44 Call 150.00 10/16 No 2.43 2.51 2.46 +0.70 +39.78% 9,587 29,494 0.49 0.30 8 62 None
SOFI Options Chain 15.77 Call 16.50 10/09 No 0.11 0.12 0.11 -0.06 -35.30% 9,551 4,971 0.41 0.22 10 46 None
NOK Options Chain 10.36 Call 10.50 10/30 Yes 0.78 0.85 0.80 +0.07 +9.59% 9,510 1,480 0.64 0.56 11 45 None
GFL Options Chain 40.43 Call 45.00 10/16 No 1.65 1.90 1.66 +0.36 +27.70% 9,495 40,351 0.97 0.34 9 52 None
TSLA Options Chain 370.59 Call 382.50 10/09 No 3.00 3.10 3.06 +1.76 +135.39% 9,461 550 0.35 0.28 8 57 None
MU Options Chain 1,090.20 Call 1,090.00 10/05 Yes 6.40 6.70 6.56 -19.04 -74.38% 9,453 1,038 0.33 0.32 14 68 None
NKE Options Chain 32.09 Put 33.00 10/09 Yes 0.29 0.32 0.29 -0.56 -65.89% 9,427 2,864 0.36 -0.28 14 61 None
GOOGL Options Chain 338.24 Put 180.00 10/09 No 0.00 0.01 0.01 % 9,400 0 1.48 0.00 15 73 None
NVDA Options Chain 231.49 Put 207.50 10/05 No 0.02 0.03 0.03 -0.02 -40.00% 9,376 1,854 0.54 0.00 17 64 None
NKE Options Chain 32.09 Call 40.00 11/20 Yes 0.31 0.33 0.31 -0.66 -68.05% 9,351 19,198 0.38 0.15 14 61 None
OXY Options Chain 58.08 Call 59.00 10/09 No 0.62 0.72 0.66 -0.03 -4.35% 9,351 461 0.33 0.37 10 55 None
OWL Options Chain 9.00 Call 9.50 10/16 No 0.10 0.25 0.19 +0.02 +11.77% 9,325 243 0.48 0.31 7 52 None
TSLA Options Chain 370.59 Call 385.00 10/05 No 0.28 0.30 0.30 0.00 0.00% 9,306 1,388 0.28 0.08 8 57 None
NKE Options Chain 32.09 Call 34.00 10/09 Yes 0.60 0.63 0.61 -1.74 -74.05% 9,263 136 0.35 0.49 14 61 None
WULF Options Chain 15.49 Call 18.00 10/09 No 0.05 0.07 0.07 +0.01 +16.67% 9,258 702 0.76 0.08 2 38 None
SPCX Options Chain 158.96 Put 160.00 10/09 No 4.05 4.10 4.10 -7.25 -63.88% 9,245 610 0.40 -0.53 5 35 None
OWL Options Chain 9.00 Put 8.00 10/16 No 0.00 0.05 0.03 -0.04 -57.15% 9,242 12,541 0.54 -0.09 7 52 None
NVDA Options Chain 231.49 Put 202.50 10/05 No 0.02 0.03 0.03 0.00 0.00% 9,239 2,180 0.64 0.00 17 64 None
WULF Options Chain 15.49 Call 16.50 10/09 No 0.25 0.27 0.26 +0.08 +44.45% 9,235 3,065 0.72 0.29 2 38 None
NVDA Options Chain 231.49 Call 242.50 10/07 No 0.33 0.37 0.34 +0.05 +17.25% 9,230 1,515 0.24 0.12 17 64 None
WULF Options Chain 15.49 Call 17.00 10/16 No 0.39 0.40 0.38 +0.09 +31.04% 9,194 20,991 0.76 0.29 2 38 None
NOK Options Chain 10.36 Call 11.00 10/09 No 0.13 0.15 0.15 +0.04 +36.37% 9,139 4,713 0.49 0.32 11 45 None
KR Options Chain 59.80 Call 60.00 10/09 No 0.40 0.55 0.42 -0.53 -55.79% 9,083 127 0.27 0.32 12 55 None
KR Options Chain 59.80 Call 61.00 10/09 No 0.12 0.28 0.22 -0.18 -45.00% 9,071 150 0.25 0.18 12 55 None
MU Options Chain 1,090.20 Call 1,080.00 10/05 Yes 9.80 10.25 10.00 -20.60 -67.32% 9,032 1,274 0.33 0.44 14 68 None
SOFI Options Chain 15.77 Call 16.00 11/20 Yes 1.14 1.15 1.15 -0.08 -6.51% 9,032 4,222 0.52 0.52 10 46 None
VNET Options Chain 5.58 Call 5.00 12/18 Yes 0.50 0.85 0.80 -1.55 -65.96% 9,008 42 0.31 0.70 8 -8 None
GME Options Chain 24.11 Call 24.00 10/09 No 0.99 1.11 1.11 +0.36 +48.00% 9,001 6,945 0.47 0.69 10 42 None
MSTR Options Chain 161.11 Call 162.50 10/09 No 3.90 4.05 3.94 -1.38 -25.94% 8,985 739 0.58 0.44 4 53 None
TSLA Options Chain 370.59 Call 370.00 10/16 No 11.15 11.45 11.40 +5.62 +97.24% 8,963 6,135 0.36 0.54 8 57 None
COIN Options Chain 189.29 Call 200.00 10/09 No 1.03 1.05 1.04 -1.94 -65.11% 8,962 7,729 0.57 0.15 6 55 None
GOOGL Options Chain 338.24 Call 345.00 10/05 No 1.55 1.78 1.62 +0.34 +26.57% 8,937 1,890 0.19 0.40 15 73 None
MU Options Chain 1,090.20 Call 1,100.00 10/09 Yes 16.10 16.55 16.50 -17.25 -51.12% 8,930 3,419 0.45 0.37 14 68 None
NN Options Chain 13.50 Call 25.00 1/15 No 0.45 0.95 0.73 -0.27 -27.00% 8,920 7,090 0.97 0.23 4 17 None
NN Options Chain 13.50 Call 20.00 1/15 No 1.30 1.60 1.51 +0.26 +20.80% 8,920 8,794 1.01 0.36 4 17 None
NVDA Options Chain 231.49 Put 230.00 10/07 No 1.16 1.21 1.19 -1.66 -58.25% 8,879 8,470 0.25 -0.27 17 64 None
INTC Options Chain 120.23 Call 130.00 10/16 No 2.03 2.09 2.06 -0.64 -23.71% 8,858 96,360 0.60 0.26 5 54 None
NVDA Options Chain 231.49 Put 220.00 10/16 No 1.07 1.11 1.09 -0.83 -43.23% 8,841 50,323 0.31 -0.14 17 64 None
KTOS Options Chain 43.00 Call 50.00 11/20 No 1.60 1.75 1.70 +0.04 +2.41% 8,818 9,833 0.63 0.31 12 49 None
BBD Options Chain 3.52 Call 4.50 11/20 Yes 0.05 0.10 0.05 0.00 0.00% 8,806 11 0.61 0.14 13 52 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
NVDA Options Chain 231.49 Put 232.50 10/09 No 2.57 2.64 2.62 -2.08 -44.26% 8,766 3,572 0.26 -0.41 17 64 None
EQT Options Chain 50.09 Put 54.00 10/30 Yes 3.65 4.55 3.94 -1.61 -29.01% 8,765 103 0.39 -0.79 11 60 None
MU Options Chain 1,090.20 Call 1,300.00 10/16 Yes 2.03 2.14 2.10 -3.22 -60.53% 8,762 17,742 0.55 0.05 14 68 None
SPCX Options Chain 158.96 Call 150.00 10/09 No 9.60 9.95 9.92 +7.17 +260.73% 8,703 6,755 0.45 0.86 5 35 None
ONDS Options Chain 7.15 Put 6.00 10/09 No 0.00 0.03 0.01 -0.02 -66.67% 8,671 370 0.94 -0.01 9 38 None
SPCX Options Chain 158.96 Call 167.50 10/09 No 0.99 1.00 0.98 +0.82 +512.50% 8,617 2,813 0.43 0.20 5 35 None
NVDA Options Chain 231.49 Put 215.00 10/09 No 0.14 0.16 0.14 -0.28 -66.67% 8,598 9,975 0.35 -0.01 17 64 None
MSTR Options Chain 161.11 Call 180.00 10/09 No 0.67 0.72 0.71 -0.69 -49.29% 8,575 2,791 0.66 0.12 4 53 None
NVDA Options Chain 231.49 Put 240.00 10/05 No 5.95 6.40 6.25 -3.05 -32.80% 8,554 767 0.25 -0.93 17 64 None
COIN Options Chain 189.29 Call 187.50 10/09 No 3.50 3.70 3.60 -4.01 -52.70% 8,550 245 0.52 0.40 6 55 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
SPCX Options Chain 158.96 Call 152.50 10/09 No 7.75 7.85 7.65 +5.79 +311.29% 8,503 4,158 0.43 0.78 5 35 None
AMZN Options Chain 248.90 Call 260.00 10/16 No 2.14 2.22 2.15 +0.41 +23.57% 8,501 40,103 0.26 0.28 9 61 None
NVDA Options Chain 231.49 Put 180.00 10/09 No 0.03 0.04 0.04 -0.02 -33.34% 8,500 2,242 0.74 0.00 17 64 None
INTC Options Chain 120.23 Call 120.00 10/05 No 1.45 1.50 1.46 -1.14 -43.85% 8,494 4,100 0.42 0.44 5 54 None
TSLA Options Chain 370.59 Put 250.00 10/05 No 0.00 0.02 0.01 0.00 0.00% 8,474 315 1.49 0.00 8 57 None
CIFR Options Chain 15.46 Put 13.00 10/30 No 0.38 0.49 0.40 -0.14 -25.93% 8,414 848 0.89 -0.17 5 39 None
AMZN Options Chain 248.90 Put 257.50 10/05 No 6.05 6.65 6.44 -2.78 -30.16% 8,414 465 0.26 -0.91 9 61 None
NVDA Options Chain 231.49 Call 240.00 10/23 No 3.85 4.05 3.89 +0.54 +16.12% 8,397 7,859 0.28 0.38 17 64 None
WULF Options Chain 15.49 Call 21.00 10/16 No 0.02 0.11 0.04 0.00 0.00% 8,342 15,416 0.90 0.04 2 38 None
OXY Options Chain 58.08 Call 68.00 10/30 No 0.09 0.23 0.13 -0.54 -80.60% 8,295 13 0.36 0.06 10 55 None
NVDA Options Chain 231.49 Put 240.00 10/09 No 6.80 7.30 7.00 -2.96 -29.72% 8,281 1,085 0.25 -0.75 17 64 None
AMPL Options Chain 14.30 Call 15.00 10/16 No 0.50 0.60 0.55 +0.05 +10.00% 8,266 1,101 0.78 0.35 9 39 None
GME Options Chain 24.11 Call 26.00 10/09 No 0.32 0.33 0.33 +0.06 +22.23% 8,261 4,529 0.58 0.29 10 42 None
NFLX Options Chain 67.93 Call 75.00 10/16 No 0.09 0.10 0.10 -0.07 -41.18% 8,254 30,917 0.34 0.05 7 56 None
TSLA Options Chain 370.59 Put 362.50 10/05 No 0.65 0.68 0.66 -10.19 -93.92% 8,253 404 0.25 -0.16 8 57 None
INTC Options Chain 120.23 Call 130.00 10/30 Yes 5.40 5.55 5.55 -0.76 -12.05% 8,244 4,219 0.72 0.37 5 54 None
HOOD Options Chain 111.49 Call 115.00 10/09 No 2.20 2.50 2.28 +0.15 +7.05% 8,213 2,172 0.51 0.40 10 54 None
ORCL Options Chain 138.44 Call 160.00 10/16 No 0.89 0.94 0.89 +0.19 +27.15% 8,210 37,695 0.52 0.13 8 62 None
NVDA Options Chain 231.49 Call 260.00 10/16 No 0.17 0.18 0.17 +0.01 +6.25% 8,183 73,067 0.29 0.03 17 64 None
META Options Chain 726.78 Call 750.00 10/05 No 0.54 0.61 0.54 -1.54 -74.04% 8,151 1,585 0.23 0.08 12 73 None
PSKY Options Chain 9.50 Put 9.50 10/09 No 0.27 0.37 0.32 -0.06 -15.79% 8,139 5,080 0.60 -0.48 3 16 None
TSM Options Chain 459.20 Put 280.00 10/30 Yes 0.00 0.10 0.07 +0.01 +16.67% 8,113 58 0.66 0.00 20 61
Dividend Stock List
AMZN Options Chain 248.90 Call 255.00 10/09 No 2.07 2.20 2.12 +0.49 +30.07% 8,103 3,891 0.25 0.36 9 61 None
TSLA Options Chain 370.59 Put 365.00 10/09 No 4.35 4.50 4.43 -9.82 -68.92% 8,080 636 0.35 -0.35 8 57 None
TSLA Options Chain 370.59 Call 395.00 10/09 No 1.05 1.10 1.08 +0.49 +83.06% 7,977 1,008 0.37 0.12 8 57 None
AMZN Options Chain 248.90 Call 250.00 10/05 No 2.36 2.61 2.46 +0.81 +49.10% 7,976 2,194 0.19 0.64 9 61 None
TSLA Options Chain 370.59 Call 382.50 10/05 No 0.43 0.45 0.43 +0.08 +22.86% 7,964 697 0.27 0.11 8 57 None
NVDA Options Chain 231.49 Call 270.00 10/09 No 0.01 0.02 0.01 0.00 0.00% 7,942 1,528 0.38 0.00 17 64 None
MU Options Chain 1,090.20 Put 225.00 10/09 Yes 0.00 0.01 0.01 -0.14 -93.34% 7,905 10 0.00 0.00 14 68 None
RKLB Options Chain 73.92 Call 80.00 10/09 No 0.75 0.79 0.77 +0.32 +71.12% 7,903 5,435 0.66 0.20 7 45 None
INTC Options Chain 120.23 Put 124.00 10/05 No 5.00 5.15 5.08 +0.33 +6.95% 7,900 43 0.40 -0.84 5 54 None
NKE Options Chain 32.09 Call 33.50 10/09 Yes 0.87 0.90 0.93 -1.83 -66.31% 7,880 867 0.36 0.61 14 61 None
WULF Options Chain 15.49 Call 15.00 11/20 Yes 2.04 2.19 2.11 +0.25 +13.45% 7,829 10,276 0.82 0.61 2 38 None
F Options Chain 12.27 Call 13.00 11/20 Yes 0.32 0.37 0.35 -0.02 -5.41% 7,827 5,399 0.40 0.32 9 51 None
MU Options Chain 1,090.20 Put 720.00 10/09 Yes 0.02 0.09 0.09 -0.06 -40.00% 7,808 108 0.99 0.00 14 68 None
ORCL Options Chain 138.44 Call 140.00 10/16 No 6.20 6.40 6.40 +1.85 +40.66% 7,795 10,080 0.47 0.59 8 62 None
HOOD Options Chain 111.49 Call 121.00 10/09 No 0.75 0.79 0.78 -0.04 -4.88% 7,786 3,775 0.53 0.18 10 54 None
NVDA Options Chain 231.49 Put 237.50 10/16 No 6.70 6.95 6.80 -2.45 -26.49% 7,765 433 0.27 -0.59 17 64 None
PBR Options Chain 21.00 Call 22.00 10/09 No 0.68 0.73 0.71 +0.25 +54.35% 7,734 2,924 0.73 0.45 13 52 None
HOOD Options Chain 111.49 Call 120.00 10/16 No 2.04 2.10 2.08 +0.09 +4.53% 7,723 16,858 0.53 0.29 10 54 None
AAPL Options Chain 330.77 Call 347.50 10/09 No 0.32 0.36 0.35 -0.01 -2.78% 7,720 1,193 0.20 0.09 9 65 None
SPCX Options Chain 158.96 Call 175.00 10/16 No 0.91 0.94 0.91 +0.70 +333.34% 7,718 14,482 0.43 0.15 5 35 None
NVDA Options Chain 231.49 Call 240.00 10/30 No 5.00 5.15 5.05 +0.65 +14.78% 7,713 8,553 0.28 0.40 17 64 None
SPCX Options Chain 158.96 Call 180.00 11/20 Yes 4.55 4.70 4.75 +2.55 +115.91% 7,699 4,963 0.49 0.28 5 35 None
SOFI Options Chain 15.77 Put 15.00 10/09 No 0.07 0.08 0.08 -0.03 -27.28% 7,689 5,043 0.39 -0.17 10 46 None
SPCX Options Chain 158.96 Call 180.00 10/09 No 0.13 0.15 0.13 +0.08 +160.00% 7,643 15,854 0.49 0.04 5 35 None
AMD Options Chain 617.26 Call 640.00 10/09 No 11.85 12.65 12.10 +3.45 +39.89% 7,597 2,169 0.42 0.45 11 62 None
TSLA Options Chain 370.59 Call 390.00 10/05 No 0.15 0.16 0.16 -0.06 -27.28% 7,552 5,944 0.31 0.03 8 57 None
MU Options Chain 1,090.20 Call 1,095.00 10/05 Yes 5.15 5.35 5.30 -17.47 -76.73% 7,534 222 0.33 0.27 14 68 None
HOOD Options Chain 111.49 Call 125.00 10/09 No 0.35 0.37 0.36 -0.08 -18.19% 7,524 2,992 0.55 0.10 10 54 None
WULF Options Chain 15.49 Call 17.50 10/09 No 0.07 0.12 0.09 +0.01 +12.50% 7,506 3,764 0.73 0.13 2 38 None
AVGO Options Chain 345.38 Call 380.00 10/16 No 1.87 2.12 2.15 +0.93 +76.23% 7,496 12,214 0.34 0.17 10 65 None
STM Options Chain 57.26 Call 58.00 10/09 No 1.10 1.30 1.25 +0.85 +212.50% 7,489 503 0.49 0.44 12 53 None
BMNR Options Chain 26.73 Call 30.00 11/20 Yes 1.51 1.59 1.58 -0.29 -15.51% 7,485 14,004 0.73 0.37 11 32 None
TSLA Options Chain 370.59 Call 375.00 10/07 No 3.75 3.90 3.78 +2.33 +160.69% 7,475 1,121 0.32 0.40 8 57 None
VFC Options Chain 14.33 Put 13.00 3/19 Yes 0.98 1.24 1.12 +0.04 +3.71% 7,469 1,363 0.45 -0.34 15 50 None
NVDA Options Chain 231.49 Call 230.00 10/09 No 5.75 6.40 6.00 +1.46 +32.16% 7,465 16,135 0.27 0.69 17 64 None
MSTR Options Chain 161.11 Call 172.50 10/23 No 4.75 4.95 4.85 -1.12 -18.76% 7,460 5,753 0.62 0.34 4 53 None
MSTR Options Chain 161.11 Put 157.50 10/09 No 3.65 3.85 3.75 -0.73 -16.30% 7,409 868 0.56 -0.41 4 53 None
META Options Chain 726.78 Call 1,000.00 10/30 No 0.42 0.52 0.47 -0.18 -27.70% 7,407 382 0.50 0.01 12 73 None
STM Options Chain 57.26 Call 60.00 10/09 No 0.50 0.70 0.58 +0.39 +205.27% 7,396 454 0.50 0.26 12 53 None
GME Options Chain 24.11 Call 24.50 10/09 No 0.73 0.80 0.82 +0.24 +41.38% 7,381 2,211 0.48 0.56 10 42 None
INTC Options Chain 120.23 Call 123.00 10/05 No 0.54 0.58 0.56 -0.99 -63.88% 7,369 1,113 0.42 0.22 5 54 None
GPRO Options Chain 1.33 Put 1.50 10/16 No 0.15 0.25 0.20 -0.03 -13.05% 7,365 25,775 1.24 -0.62 9 17 None
NVDA Options Chain 231.49 Call 255.00 10/09 No 0.06 0.07 0.07 +0.02 +40.00% 7,333 4,550 0.29 0.01 17 64 None
NVDA Options Chain 231.49 Put 235.00 10/16 No 5.35 5.55 5.39 -2.21 -29.08% 7,329 4,876 0.28 -0.51 17 64 None
NVDA Options Chain 231.49 Put 210.00 10/05 No 0.02 0.03 0.03 -0.03 -50.00% 7,306 2,212 0.51 0.00 17 64 None
GOOG Options Chain 335.99 Call 350.00 10/09 No 1.63 1.71 1.63 +0.21 +14.79% 7,268 3,509 0.26 0.23 11 65 None
NKE Options Chain 32.09 Put 31.50 10/09 Yes 0.05 0.07 0.05 -0.45 -90.00% 7,254 182 0.37 -0.07 14 61 None
SPCX Options Chain 158.96 Put 135.00 12/18 Yes 4.35 4.50 4.40 -2.20 -33.34% 7,246 17,795 0.50 -0.20 5 35 None
NKE Options Chain 32.09 Call 34.00 10/16 Yes 0.83 0.88 0.84 -1.62 -65.86% 7,233 932 0.33 0.50 14 61 None
NVDA Options Chain 231.49 Put 225.00 10/05 No 0.07 0.08 0.07 -0.52 -88.14% 7,214 4,054 0.24 -0.02 17 64 None
RIVN Options Chain 14.84 Call 14.50 10/09 No 0.32 0.37 0.36 -0.37 -50.69% 7,203 1,891 0.54 0.45 7 36 None
TSLA Options Chain 370.59 Call 367.50 10/05 No 5.00 5.35 5.05 +3.45 +215.63% 7,203 1,057 0.24 0.67 8 57 None
GOOGL Options Chain 338.24 Put 340.00 10/05 No 0.93 1.13 1.01 -3.64 -78.28% 7,200 2,113 0.19 -0.29 15 73 None
HOOD Options Chain 111.49 Call 116.00 10/09 No 1.86 1.95 1.91 +0.08 +4.38% 7,188 2,354 0.52 0.36 10 54 None
SOFI Options Chain 15.77 Call 17.00 10/09 No 0.05 0.06 0.05 -0.03 -37.50% 7,170 10,517 0.44 0.13 10 46 None
NOK Options Chain 10.36 Call 11.00 1/15 Yes 1.16 1.20 1.16 +0.07 +6.43% 7,165 35,948 0.57 0.53 11 45 None
SPCX Options Chain 158.96 Call 190.00 12/18 Yes 4.70 4.85 4.95 +2.43 +96.43% 7,150 10,573 0.48 0.25 5 35 None
PLTR Options Chain 190.56 Call 205.00 10/09 No 0.33 0.35 0.34 -0.36 -51.43% 7,142 6,785 0.40 0.07 12 52 None
OSS Options Chain 8.91 Call 10.00 11/20 Yes 0.45 0.65 0.55 -0.13 -19.12% 7,110 13,148 0.80 0.37 13 28 None
CLF Options Chain 11.47 Put 11.00 10/16 No 0.33 0.44 0.35 -0.01 -2.78% 7,061 12,459 0.62 -0.38 5 30 None
SPCX Options Chain 158.96 Put 145.00 10/09 No 0.28 0.30 0.28 -1.88 -87.04% 7,057 4,365 0.45 -0.08 5 35 None
TSLA Options Chain 370.59 Put 360.00 10/09 No 2.78 2.86 2.80 -8.64 -75.53% 7,051 1,371 0.35 -0.24 8 57 None
TSM Options Chain 459.20 Call 480.00 10/09 No 4.20 4.50 4.20 +2.47 +142.78% 7,030 2,042 0.27 0.36 20 61
Dividend Stock List
BTDR Options Chain 10.64 Put 9.50 10/30 No 0.30 0.40 0.39 -0.06 -13.34% 7,004 59 0.82 -0.22 8 28 None
PATH Options Chain 13.12 Call 15.00 10/09 No 0.02 0.03 0.03 -0.02 -40.00% 7,003 691 0.59 0.06 14 38 None
NFLX Options Chain 67.93 Call 69.00 10/09 No 0.36 0.38 0.38 -0.35 -47.95% 7,003 3,515 0.28 0.24 7 56 None
RCL Options Chain 270.00 Put 250.00 12/18 Yes 9.50 11.30 9.91 -3.22 -24.53% 7,001 5,870 0.46 -0.26 10 72 None
GOOGL Options Chain 338.24 Call 350.00 10/16 No 4.65 4.80 4.70 +0.90 +23.69% 6,984 11,642 0.27 0.38 15 73 None
AMZN Options Chain 248.90 Call 252.50 10/07 No 2.20 2.42 2.25 +0.48 +27.12% 6,983 488 0.23 0.44 9 61 None
MU Options Chain 1,090.20 Call 1,200.00 10/09 Yes 2.02 2.05 2.03 -5.57 -73.29% 6,962 4,538 0.51 0.07 14 68 None
AMZN Options Chain 248.90 Call 242.50 10/05 No 8.15 10.55 9.50 +2.54 +36.50% 6,960 137 0.55 0.97 9 61 None
TSLA Options Chain 370.59 Put 340.00 10/16 No 1.60 1.66 1.66 -3.79 -69.55% 6,956 8,504 0.39 -0.11 8 57 None
NKE Options Chain 32.09 Call 40.00 1/15 Yes 0.97 1.05 0.99 -0.95 -48.97% 6,942 17,519 0.40 0.25 14 61 None
WOLF Options Chain 31.31 Call 50.00 10/16 No 0.10 0.20 0.15 +0.13 +650.00% 6,942 187 1.04 0.07 9 37 None
NVDA Options Chain 231.49 Put 237.50 10/09 No 4.80 5.35 5.25 -2.65 -33.55% 6,893 508 0.24 -0.65 17 64 None
CRWV Options Chain 88.45 Call 105.00 10/23 No 1.48 1.55 1.51 -0.08 -5.04% 6,885 45,587 0.70 0.20 3 21 None
PSKY Options Chain 9.50 Call 12.00 12/18 No 0.30 0.40 0.30 -0.02 -6.25% 6,880 95,385 0.62 0.26 3 16 None
DKNG Options Chain 19.35 Call 20.00 11/20 Yes 1.31 1.42 1.42 -0.25 -14.97% 6,856 2,245 0.69 0.45 8 42 None
MU Options Chain 1,090.20 Call 1,070.00 10/05 Yes 14.45 15.25 15.05 -21.74 -59.10% 6,824 817 0.32 0.57 14 68 None
AAPL Options Chain 330.77 Call 342.50 10/05 No 0.06 0.07 0.06 -0.09 -60.00% 6,822 1,555 0.15 0.04 9 65 None
ASTE Options Chain 40.68 Call 45.00 10/16 No 0.45 0.60 0.55 +0.50 +1,000.00% 6,784 3 0.03 0.84 13 44 None
MSTR Options Chain 161.11 Put 152.50 10/09 No 1.89 2.04 1.95 -0.71 -26.70% 6,747 1,119 0.56 -0.25 4 53 None
TSLA Options Chain 370.59 Call 377.50 10/09 No 4.50 4.55 4.45 +2.58 +137.97% 6,731 1,463 0.35 0.38 8 57 None
SPCX Options Chain 158.96 Call 200.00 1/15 Yes 4.70 4.85 4.80 +2.15 +81.14% 6,697 32,450 0.47 0.23 5 35 None
NFLX Options Chain 67.93 Call 70.00 11/20 Yes 2.93 2.97 2.93 -0.42 -12.54% 6,668 6,174 0.41 0.43 7 56 None
ACN Options Chain 213.10 Call 205.00 10/16 No 4.10 5.10 4.40 -10.64 -70.75% 6,662 307 0.47 0.37 16 68 None
AMZN Options Chain 248.90 Put 250.00 10/05 No 0.90 1.00 1.01 -2.44 -70.73% 6,657 2,107 0.18 -0.36 9 61 None
MRNA Options Chain 189.24 Call 207.50 10/09 No 2.50 2.65 2.59 -1.14 -30.57% 6,643 2,438 0.79 0.23 10 50 None
AMZN Options Chain 248.90 Call 260.00 10/05 No 0.06 0.08 0.07 -0.06 -46.16% 6,617 2,337 0.20 0.03 9 61 None
MSTR Options Chain 161.11 Call 50.00 10/09 No 108.90 111.45 108.91 +3.40 +3.23% 6,597 7 4.43 1.00 4 53 None
NVDA Options Chain 231.49 Put 215.00 10/05 No 0.03 0.04 0.03 -0.08 -72.73% 6,595 3,660 0.41 0.00 17 64 None
INTC Options Chain 120.23 Call 130.00 10/05 No 0.04 0.05 0.05 -0.28 -84.85% 6,595 5,988 0.47 0.02 5 54 None
SPCX Options Chain 158.96 Put 155.00 10/16 No 3.20 3.30 3.30 -5.65 -63.13% 6,520 10,975 0.41 -0.36 5 35 None
NU Options Chain 13.28 Call 14.00 10/09 No 0.24 0.28 0.26 +0.06 +30.00% 6,516 1,980 0.65 0.34 11 49 None
SPCX Options Chain 158.96 Put 95.00 10/23 No 0.03 0.05 0.04 -0.01 -20.00% 6,503 234 0.84 0.00 5 35 None
AMZN Options Chain 248.90 Call 255.00 10/07 No 1.15 1.45 1.35 +0.25 +22.73% 6,500 873 0.23 0.31 9 61 None
MSTR Options Chain 161.11 Put 155.00 10/09 No 2.70 2.82 2.73 -0.77 -22.00% 6,497 2,967 0.56 -0.32 4 53 None
VSH Options Chain 34.44 Call 40.00 10/16 No 1.25 1.35 1.26 +0.96 +320.00% 6,481 5,024 0.68 0.39 11 44 None
SOFI Options Chain 15.77 Call 21.50 10/23 No 0.02 0.03 0.02 0.00 0.00% 6,471 1,808 0.66 0.02 10 46 None
SPCX Options Chain 158.96 Put 145.00 10/16 No 0.87 0.90 0.87 -2.43 -73.64% 6,467 11,052 0.43 -0.15 5 35 None
NFLX Options Chain 67.93 Call 70.00 10/16 No 0.56 0.58 0.58 -0.32 -35.56% 6,451 12,116 0.30 0.25 7 56 None
AMD Options Chain 617.26 Call 655.00 10/09 No 6.75 7.35 6.91 +1.61 +30.38% 6,443 465 0.42 0.30 11 62 None
PLTR Options Chain 190.56 Put 185.00 10/09 No 2.34 2.40 2.39 -0.16 -6.28% 6,427 2,761 0.39 -0.34 12 52 None
TSLA Options Chain 370.59 Call 375.00 10/16 No 8.90 9.15 9.15 +4.61 +101.55% 6,426 4,868 0.37 0.46 8 57 None
PLTR Options Chain 190.56 Call 202.50 10/09 No 0.50 0.52 0.50 -0.56 -52.83% 6,412 5,003 0.39 0.10 12 52 None
INTC Options Chain 120.23 Call 130.00 10/09 No 0.78 0.81 0.80 -0.55 -40.75% 6,404 12,694 0.59 0.16 5 54 None
INTC Options Chain 120.23 Put 120.00 10/05 No 2.11 2.18 2.15 -0.38 -15.02% 6,392 4,666 0.41 -0.56 5 54 None
NVDA Options Chain 231.49 Call 240.00 10/12 No 1.37 1.65 1.55 +0.32 +26.02% 6,392 2,869 0.24 0.27 17 64 None
C Options Chain 127.00 Call 134.00 10/16 Yes 1.31 1.49 1.42 +0.17 +13.60% 6,389 161 0.33 0.28 14 69 None
NOK Options Chain 10.36 Call 11.00 11/20 Yes 0.79 0.82 0.81 +0.10 +14.09% 6,389 32,801 0.62 0.49 11 45 None
AMZN Options Chain 248.90 Put 260.00 10/05 No 8.15 9.70 8.53 -2.67 -23.84% 6,386 84 0.43 -0.97 9 61 None
INTC Options Chain 120.23 Call 135.00 10/16 No 1.25 1.29 1.29 -0.51 -28.34% 6,371 15,243 0.62 0.18 5 54 None
NVDA Options Chain 231.49 Put 230.00 10/16 No 3.25 3.35 3.28 -1.77 -35.05% 6,364 14,885 0.28 -0.36 17 64 None
GOOGL Options Chain 338.24 Call 400.00 10/09 No 0.01 0.10 0.07 -0.02 -22.23% 6,354 763 0.47 0.00 15 73 None
NIO Options Chain 3.40 Call 4.00 1/15 No 0.20 0.22 0.22 +0.01 +4.77% 6,346 36,954 0.55 0.36 10 29 None
SOFI Options Chain 15.77 Put 15.50 10/09 No 0.20 0.21 0.21 -0.04 -16.00% 6,338 5,686 0.38 -0.35 10 46 None
EOSE Options Chain 3.14 Call 3.50 1/15 Yes 0.59 0.66 0.61 -0.02 -3.18% 6,325 2,217 1.06 0.56 6 32 None
MU Options Chain 1,090.20 Call 1,200.00 10/05 Yes 0.10 0.12 0.12 -1.78 -93.69% 6,322 2,789 0.50 0.00 14 68 None
CRWV Options Chain 88.45 Call 103.00 10/23 No 1.80 1.86 1.83 -0.04 -2.14% 6,302 5,935 0.69 0.23 3 21 None
EOSE Options Chain 3.14 Put 3.50 1/15 Yes 0.86 0.97 0.94 -0.05 -5.06% 6,288 1,986 1.11 -0.44 6 32 None
INTC Options Chain 120.23 Put 120.00 10/07 No 3.20 3.35 3.21 -0.14 -4.18% 6,279 567 0.52 -0.53 5 54 None
NVDA Options Chain 231.49 Put 215.00 10/16 No 0.63 0.67 0.64 -0.50 -43.86% 6,262 18,526 0.33 -0.07 17 64 None
KOS Options Chain 2.58 Call 1.50 4/16 Yes 1.10 1.20 1.20 % 6,225 0 0.74 0.89 6 36 None
C Options Chain 127.00 Call 132.00 10/16 Yes 1.90 2.07 1.98 +0.25 +14.46% 6,214 5,842 0.33 0.37 14 69 None
MU Options Chain 1,090.20 Put 215.00 10/09 Yes 0.00 0.01 0.01 -0.07 -87.50% 6,213 1 0.00 0.00 14 68 None
WOLF Options Chain 31.31 Call 38.00 10/30 No 2.89 3.15 2.95 +1.57 +113.77% 6,204 24 1.04 0.46 9 37 None
ONDS Options Chain 7.15 Call 15.00 1/15 Yes 0.14 0.18 0.15 0.00 0.00% 6,183 55,266 0.92 0.11 9 38 None
AVGO Options Chain 345.38 Call 355.00 10/05 No 3.00 3.25 3.16 +2.34 +285.37% 6,180 642 0.23 0.52 10 65 None
F Options Chain 12.27 Call 14.00 1/15 Yes 0.32 0.36 0.34 -0.01 -2.86% 6,172 6,132 0.37 0.25 9 51 None
FCX Options Chain 69.28 Put 65.00 10/09 No 0.12 0.20 0.14 -0.30 -68.19% 6,168 269 0.51 -0.05 12 63 None
HOOD Options Chain 111.49 Call 118.00 10/09 No 1.31 1.40 1.38 +0.05 +3.76% 6,151 1,958 0.52 0.27 10 54 None
GOOGL Options Chain 338.24 Call 350.00 10/05 No 0.42 0.48 0.44 -0.21 -32.31% 6,130 2,321 0.20 0.15 15 73 None
WMT Options Chain 104.56 Call 105.00 10/09 No 0.83 0.92 0.89 -0.20 -18.35% 6,129 1,555 0.21 0.42 9 59 None
GOOGL Options Chain 338.24 Call 357.50 10/09 No 0.96 1.08 1.02 +0.01 +0.99% 6,110 989 0.27 0.15 15 73 None
SPCX Options Chain 158.96 Call 200.00 12/18 Yes 3.25 3.35 3.30 +1.64 +98.80% 6,098 30,747 0.49 0.19 5 35 None
NFLX Options Chain 67.93 Call 67.00 10/09 No 1.06 1.10 1.09 -0.59 -35.12% 6,062 2,247 0.28 0.52 7 56 None
MSTR Options Chain 161.11 Put 150.00 10/09 No 1.17 1.39 1.35 -0.52 -27.81% 6,058 2,686 0.54 -0.19 4 53 None
NVDA Options Chain 231.49 Call 220.00 10/07 No 13.95 16.10 14.25 +2.85 +25.00% 6,033 533 0.66 0.94 17 64 None
VST Options Chain 140.02 Call 145.00 10/09 No 1.54 1.65 1.65 +0.24 +17.03% 6,032 484 0.45 0.31 6 54 None
NKE Options Chain 32.09 Call 35.00 11/20 Yes 1.39 1.43 1.42 -1.26 -47.02% 6,027 7,805 0.36 0.45 14 61 None
CLF Options Chain 11.47 Put 11.50 10/16 No 0.53 0.74 0.59 +0.01 +1.73% 6,026 6,162 0.62 -0.52 5 30 None
U Options Chain 43.88 Call 46.00 10/16 No 0.93 1.10 0.93 -0.11 -10.58% 6,017 74,224 0.55 0.31 7 47 None
SPCX Options Chain 158.96 Put 100.00 10/09 No 0.01 0.02 0.01 0.00 0.00% 6,003 1,020 1.19 0.00 5 35 None
TSLA Options Chain 370.59 Put 360.00 10/16 No 5.80 6.00 5.91 -8.45 -58.85% 6,002 11,592 0.37 -0.32 8 57 None
AMC Options Chain 2.78 Call 3.50 10/09 No 0.02 0.03 0.03 +0.01 +50.00% 5,995 13,763 1.31 0.04 7 30 None
NU Options Chain 13.28 Call 13.50 10/09 No 0.42 0.50 0.44 +0.05 +12.83% 5,989 4,273 0.66 0.50 11 49 None
INTC Options Chain 120.23 Call 140.00 10/16 No 0.77 0.79 0.78 -0.37 -32.18% 5,983 21,734 0.64 0.12 5 54 None
IREN Options Chain 40.81 Call 45.00 10/09 No 0.47 0.50 0.48 +0.08 +20.00% 5,971 2,546 0.67 0.23 5 43 None
PLTR Options Chain 190.56 Call 190.00 10/09 No 3.45 3.55 3.50 -1.25 -26.32% 5,961 3,177 0.39 0.47 12 52 None
BAC Options Chain 53.72 Call 60.00 12/18 Yes 0.56 0.70 0.60 -0.01 -1.64% 5,946 19,258 0.25 0.19 14 74 None
SPCX Options Chain 158.96 Put 140.00 10/23 No 0.89 0.93 0.91 -1.75 -65.79% 5,945 4,255 0.45 -0.11 5 35 None
JPM Options Chain 333.30 Call 332.50 10/09 No 2.78 3.20 3.00 -1.30 -30.24% 5,943 4,484 0.19 0.46 12 80 None
CRWV Options Chain 88.45 Call 107.00 10/23 No 1.23 1.28 1.26 -0.04 -3.08% 5,938 5,923 0.70 0.17 3 21 None
INTC Options Chain 120.23 Put 110.00 10/09 No 0.69 0.73 0.72 -0.18 -20.00% 5,927 4,377 0.57 -0.14 5 54 None
GFL Options Chain 40.43 Call 45.00 11/20 Yes 3.00 3.20 3.10 +0.95 +44.19% 5,905 86,245 0.74 0.41 9 52 None
AAPL Options Chain 330.77 Put 327.50 10/05 No 0.22 0.26 0.22 -1.33 -85.81% 5,899 1,754 0.16 -0.11 9 65 None
NKE Options Chain 32.09 Put 32.00 10/09 Yes 0.10 0.11 0.10 -0.44 -81.49% 5,896 1,562 0.37 -0.12 14 61 None
GME Options Chain 24.11 Call 27.00 10/09 No 0.20 0.22 0.21 +0.04 +23.53% 5,883 1,910 0.66 0.19 10 42 None
HOOD Options Chain 111.49 Put 50.00 10/30 No 0.00 0.01 0.01 -0.03 -75.00% 5,873 55 1.01 0.00 10 54 None
AVGO Options Chain 345.38 Call 360.00 10/05 No 1.19 1.30 1.23 +0.84 +215.39% 5,851 978 0.23 0.28 10 65 None
CRWV Options Chain 88.45 Call 90.00 10/09 No 2.92 3.05 2.96 0.00 0.00% 5,844 4,833 0.63 0.50 3 21 None
SPCX Options Chain 158.96 Call 185.00 10/16 No 0.28 0.30 0.30 +0.20 +200.00% 5,834 5,494 0.46 0.06 5 35 None
NOK Options Chain 10.36 Call 11.00 10/16 No 0.26 0.29 0.29 +0.06 +26.09% 5,827 37,371 0.51 0.39 11 45 None
AVGO Options Chain 345.38 Call 370.00 10/16 No 3.95 4.15 4.04 +1.86 +85.33% 5,826 11,150 0.34 0.29 10 65 None
GOOGL Options Chain 338.24 Call 355.00 10/05 No 0.12 0.13 0.13 -0.17 -56.67% 5,814 2,154 0.22 0.04 15 73 None
CRWV Options Chain 88.45 Put 80.00 10/30 No 2.70 2.75 2.73 -0.47 -14.69% 5,801 2,808 0.70 -0.24 3 21 None
NVDA Options Chain 231.49 Call 232.50 10/09 No 4.25 4.35 4.30 +0.93 +27.60% 5,773 4,453 0.26 0.59 17 64 None
MU Options Chain 1,090.20 Put 1,060.00 10/05 Yes 6.25 6.60 6.50 -0.65 -9.10% 5,773 653 0.32 -0.31 14 68 None
MRVL Options Chain 269.70 Call 290.00 10/09 No 4.20 5.00 4.26 +0.11 +2.66% 5,768 1,747 0.70 0.28 14 62 None
SPCX Options Chain 158.96 Put 120.00 10/16 No 0.09 0.11 0.11 -0.03 -21.43% 5,726 12,247 0.68 -0.01 5 35 None
MU Options Chain 1,090.20 Call 1,300.00 10/30 Yes 7.85 8.40 8.18 -7.12 -46.54% 5,713 5,594 0.53 0.12 14 68 None
GE Options Chain 312.39 Call 350.00 10/16 No 0.20 0.40 0.39 +0.05 +14.71% 5,711 7,146 0.34 0.03 8 60 None
MSFT Options Chain 515.30 Call 515.00 10/05 No 4.15 4.85 4.60 +0.82 +21.70% 5,707 448 0.16 0.64 13 72 None
SHOP Options Chain 149.10 Call 150.00 10/16 No 6.10 6.65 6.43 +0.38 +6.29% 5,703 8,694 0.45 0.58 12 58 None
AMZN Options Chain 248.90 Call 257.50 10/05 No 0.17 0.20 0.18 -0.07 -28.00% 5,700 1,204 0.19 0.09 9 61 None
BA Options Chain 192.22 Put 190.00 10/09 No 1.85 2.07 1.85 -1.00 -35.09% 5,684 848 0.32 -0.33 8 46 None