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 230.86 Call 240.00 10/09 No 1.37 1.39 1.39 +0.40 +40.41% 106,716 19,594 0.26 0.28 17 64 None
NVDA Options Chain 230.86 Call 240.00 10/05 No 0.18 0.19 0.18 0.00 0.00% 73,176 7,943 0.20 0.11 17 64 None
NVDA Options Chain 230.86 Put 235.00 10/05 No 1.80 1.83 1.81 -3.14 -63.44% 59,758 1,222 0.19 -0.53 17 64 None
NVDA Options Chain 230.86 Call 237.50 10/05 No 0.54 0.56 0.56 +0.15 +36.59% 59,247 3,802 0.19 0.25 17 64 None
NVDA Options Chain 230.86 Call 245.00 10/09 No 0.47 0.49 0.49 +0.12 +32.44% 56,852 11,268 0.26 0.12 17 64 None
MARA Options Chain 11.21 Call 12.50 10/09 No 0.08 0.09 0.09 -0.05 -35.72% 54,131 3,731 0.77 0.17 3 40 None
F Options Chain 12.27 Call 14.00 11/20 Yes 0.15 0.17 0.16 +0.01 +6.67% 52,161 8,171 0.40 0.16 9 51 None
MARA Options Chain 11.21 Call 12.00 10/09 No 0.16 0.17 0.17 -0.05 -22.73% 51,841 8,566 0.75 0.28 3 40 None
NVDA Options Chain 230.86 Call 235.00 10/05 No 1.40 1.42 1.41 +0.52 +58.43% 50,790 13,900 0.20 0.47 17 64 None
XP Options Chain 21.17 Call 25.00 11/20 Yes 0.95 1.05 0.95 +0.16 +20.26% 50,325 193,306 0.64 0.32 11 50 None
XP Options Chain 21.17 Call 23.00 11/20 Yes 1.60 1.70 1.65 +0.35 +26.93% 50,309 2,905 0.66 0.45 11 50 None
AI Options Chain 11.11 Call 11.50 10/09 No 0.14 0.19 0.13 -0.07 -35.00% 47,233 898 0.53 0.31 8 25 None
NVDA Options Chain 230.86 Call 250.00 10/07 No 0.05 0.06 0.06 -0.02 -25.00% 44,229 1,748 0.27 0.03 17 64 None
AI Options Chain 11.11 Call 11.00 10/09 No 0.31 0.41 0.34 -0.05 -12.83% 42,397 1,048 0.56 0.55 8 25 None
NVDA Options Chain 230.86 Call 247.50 10/09 No 0.27 0.29 0.29 +0.08 +38.10% 40,203 2,344 0.26 0.08 17 64 None
SPCX Options Chain 148.07 Call 160.00 10/09 No 3.35 3.40 3.38 +2.87 +562.75% 36,719 8,277 0.43 0.45 5 35 None
PFE Options Chain 28.12 Put 25.00 11/20 Yes 0.23 0.25 0.25 +0.07 +38.89% 35,202 24,510 0.28 -0.16 7 54 None
PSKY Options Chain 9.34 Call 9.00 12/18 No 1.10 1.15 1.13 -0.44 -28.03% 35,135 425 0.58 0.60 3 16 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 0.60 0.32 9 28 None
TSLA Options Chain 354.11 Call 370.00 10/05 No 4.75 4.85 4.80 +3.59 +296.70% 33,162 3,085 0.28 0.60 8 57 None
MSTR Options Chain 160.50 Put 95.00 10/09 No 0.02 0.04 0.04 +0.01 +33.34% 33,085 4,442 1.40 0.00 4 53 None
AAPL Options Chain 330.32 Call 335.00 10/05 No 1.07 1.09 1.05 -0.07 -6.25% 32,589 2,851 0.15 0.40 8 61 None
TSLA Options Chain 354.11 Put 370.00 10/05 No 2.40 2.42 2.42 -11.22 -82.26% 32,570 496 0.27 -0.40 8 57 None
NVDA Options Chain 230.86 Call 250.00 10/16 No 0.73 0.75 0.74 +0.15 +25.43% 30,977 72,825 0.27 0.15 17 64 None
TSLA Options Chain 354.11 Put 150.00 10/09 No 0.00 0.01 0.01 0.00 0.00% 30,640 18,544 2.03 0.00 8 57 None
NVDA Options Chain 230.86 Put 230.00 10/05 No 0.33 0.35 0.34 -1.52 -81.72% 30,528 3,868 0.22 -0.18 17 64 None
SPCX Options Chain 148.07 Call 160.00 10/16 No 4.95 5.00 4.99 +3.76 +305.70% 29,691 42,370 0.43 0.48 5 35 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 0.54 0.23 9 52 None
SPCX Options Chain 148.07 Call 172.50 10/30 No 3.25 3.35 3.29 +2.28 +225.75% 28,470 507 0.46 0.29 5 35 None
TSLA Options Chain 354.11 Call 375.00 10/05 No 2.34 2.38 2.38 +1.66 +230.56% 27,528 1,858 0.28 0.38 8 57 None
TSLA Options Chain 354.11 Put 200.00 10/16 No 0.03 0.06 0.06 +0.01 +20.00% 27,097 3,943 1.12 0.00 8 57 None
NVDA Options Chain 230.86 Call 250.00 10/09 No 0.16 0.17 0.17 +0.04 +30.77% 26,073 22,477 0.27 0.04 17 64 None
NVDA Options Chain 230.86 Put 110.00 10/09 No 0.00 0.01 0.01 0.00 0.00% 25,127 9,921 1.76 0.00 17 64 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 0.42 0.05 9 52 None
SPCX Options Chain 148.07 Put 155.00 10/09 No 1.95 1.96 1.96 -6.11 -75.72% 25,058 1,391 0.43 -0.34 5 35 None
NVDA Options Chain 230.86 Put 145.00 10/05 No 0.00 0.01 0.01 -0.01 -50.00% 25,038 32 1.74 0.00 17 64 None
BAC Options Chain 53.73 Put 53.00 10/09 No 0.39 0.41 0.41 -0.07 -14.59% 24,813 4,520 0.25 -0.34 9 65 None
SPCX Options Chain 148.07 Put 150.00 10/09 No 0.81 0.82 0.82 -3.72 -81.94% 24,642 4,131 0.44 -0.16 5 35 None
NVDA Options Chain 230.86 Call 235.00 10/09 No 3.25 3.35 3.35 +0.99 +41.95% 24,335 29,942 0.27 0.50 17 64 None
NVDA Options Chain 230.86 Call 240.00 10/16 No 2.91 2.95 2.90 +0.63 +27.76% 24,029 64,174 0.28 0.35 17 64 None
MSTR Options Chain 160.50 Call 175.00 10/09 No 0.72 0.76 0.74 -1.27 -63.19% 23,662 1,960 0.65 0.13 4 53 None
MSTR Options Chain 160.50 Call 165.00 10/09 No 2.01 2.07 2.03 -2.34 -53.55% 23,401 8,085 0.60 0.31 4 53 None
SPCX Options Chain 148.07 Call 155.00 10/09 No 6.15 6.25 6.19 +4.97 +407.38% 23,237 8,715 0.43 0.66 5 35 None
NVDA Options Chain 230.86 Put 232.50 10/05 No 0.81 0.82 0.81 -2.44 -75.08% 22,825 980 0.20 -0.31 17 64 None
NVDA Options Chain 230.86 Call 242.50 10/05 No 0.06 0.07 0.06 -0.02 -25.00% 22,796 5,531 0.21 0.05 17 64 None
TSLA Options Chain 354.11 Call 372.50 10/05 No 3.40 3.50 3.40 +2.47 +265.60% 22,722 856 0.27 0.49 8 57 None
BBAI Options Chain 2.74 Call 3.00 10/16 No 0.05 0.06 0.06 0.00 0.00% 22,182 7,659 0.88 0.19 7 26 None
NVDA Options Chain 230.86 Call 245.00 10/05 No 0.02 0.03 0.02 -0.02 -50.00% 21,683 8,520 0.22 0.01 17 64 None
TSLA Options Chain 354.11 Call 380.00 10/05 No 1.00 1.03 1.01 +0.57 +129.55% 21,615 2,515 0.28 0.21 8 57 None
MSTR Options Chain 160.50 Call 172.50 10/09 No 0.90 0.96 0.94 -1.52 -61.79% 21,579 4,518 0.63 0.16 4 53 None
AAPL Options Chain 330.32 Call 332.50 10/05 No 2.24 2.29 2.18 +0.23 +11.80% 21,517 2,426 0.15 0.61 8 61 None
NVDA Options Chain 230.86 Put 225.00 10/09 No 0.68 0.69 0.68 -1.08 -61.37% 21,245 8,598 0.30 -0.14 17 64 None
MSTR Options Chain 160.50 Call 170.00 10/09 No 1.18 1.24 1.18 -1.78 -60.14% 20,517 3,964 0.62 0.20 4 53 None
TSLA Options Chain 354.11 Put 372.50 10/05 No 3.50 3.60 3.52 -13.08 -78.80% 19,734 317 0.27 -0.51 8 57 None
NVDA Options Chain 230.86 Call 265.00 10/09 No 0.02 0.03 0.02 0.00 0.00% 19,684 2,022 0.35 0.00 17 64 None
NVDA Options Chain 230.86 Put 235.00 10/09 No 3.50 3.60 3.53 -2.72 -43.52% 19,122 2,635 0.27 -0.50 17 64 None
BMNR Options Chain 26.73 Put 18.00 10/30 No 0.02 0.11 0.07 +0.03 +75.00% 19,032 38 0.74 -0.03 11 32 None
NVDA Options Chain 230.86 Put 237.50 10/05 No 3.40 3.50 3.60 -3.27 -47.60% 18,939 280 0.19 -0.75 17 64 None
AMZN Options Chain 248.23 Call 260.00 10/09 No 0.78 0.81 0.81 +0.06 +8.00% 18,828 9,575 0.26 0.16 9 61 None
ASST Options Chain 30.11 Call 30.50 10/09 No 0.75 0.85 0.77 -0.25 -24.51% 18,780 443 0.62 0.35 7 30 None
OXY Options Chain 57.84 Call 60.00 10/09 No 0.31 0.36 0.32 -0.09 -21.96% 18,689 486 0.32 0.20 10 55 None
PSKY Options Chain 9.34 Call 10.00 10/16 No 0.19 0.22 0.20 -0.06 -23.08% 18,554 14,672 0.64 0.31 3 16 None
NVDA Options Chain 230.86 Call 245.00 10/16 No 1.52 1.55 1.50 +0.34 +29.31% 18,475 42,820 0.27 0.23 17 64 None
EQT Options Chain 50.09 Put 50.00 10/09 No 0.55 0.71 0.64 -0.21 -24.71% 18,450 17,923 0.27 -0.46 15 69 None
TSLA Options Chain 354.11 Call 400.00 10/16 No 2.62 2.67 2.64 +1.33 +101.53% 18,319 20,319 0.38 0.19 8 57 None
SPCX Options Chain 148.07 Call 157.50 10/09 No 4.60 4.65 4.65 +3.85 +481.25% 18,214 2,757 0.43 0.56 5 35 None
NVDA Options Chain 230.86 Put 220.00 10/09 No 0.31 0.32 0.33 -0.53 -61.63% 18,154 23,096 0.33 -0.06 17 64 None
SOFI Options Chain 15.84 Call 16.00 10/09 No 0.28 0.29 0.29 -0.04 -12.13% 18,046 7,342 0.38 0.45 10 46 None
WULF Options Chain 14.91 Call 17.00 10/09 No 0.14 0.16 0.16 +0.05 +45.46% 17,816 1,009 0.79 0.18 2 37 None
AMZN Options Chain 248.23 Call 255.00 10/05 No 0.37 0.39 0.38 -0.10 -20.84% 17,716 5,287 0.19 0.15 9 61 None
AMC Options Chain 2.76 Put 2.50 10/23 No 0.08 0.11 0.11 +0.02 +22.23% 17,622 1,335 0.74 -0.29 7 30 None
WULF Options Chain 14.91 Put 12.00 11/20 Yes 0.47 0.50 0.48 -0.12 -20.00% 17,585 8,221 0.84 -0.17 2 37 None
NVDA Options Chain 230.86 Put 230.00 10/09 No 1.60 1.63 1.62 -1.88 -53.72% 17,583 19,561 0.28 -0.29 17 64 None
SIRI Options Chain 25.64 Call 26.00 10/09 No 0.26 0.44 0.48 +0.19 +65.52% 17,397 20 0.34 0.46 16 70 None
SIRI Options Chain 25.64 Call 26.50 10/09 No 0.00 0.26 0.20 +0.02 +11.12% 17,384 253 0.44 0.31 16 70 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 0.51 0.36 10 42 None
TSLA Options Chain 354.11 Call 410.00 10/05 No 0.06 0.07 0.07 -0.03 -30.00% 17,339 333 0.45 0.00 8 57 None
SPCX Options Chain 148.07 Call 155.00 10/16 No 7.65 7.70 7.70 +5.41 +236.25% 17,275 10,921 0.43 0.63 5 35 None
TSLA Options Chain 354.11 Put 230.00 10/09 No 0.03 0.04 0.03 -0.01 -25.00% 17,196 1,182 1.25 0.00 8 57 None
NVDA Options Chain 230.86 Call 270.00 10/30 No 0.33 0.35 0.34 -0.01 -2.86% 16,665 10,629 0.29 0.04 17 64 None
SPCX Options Chain 148.07 Call 165.00 10/09 No 1.64 1.65 1.65 +1.43 +650.00% 16,552 4,930 0.44 0.28 5 35 None
SMCI Options Chain 41.92 Call 43.50 10/09 No 1.70 1.74 1.67 +0.60 +56.08% 16,083 2,456 0.64 0.52 13 48 None
MSTR Options Chain 160.50 Put 85.00 10/09 No 0.01 0.02 0.02 -0.01 -33.34% 16,083 4,931 1.55 0.00 4 53 None
SMCI Options Chain 41.92 Call 45.00 10/09 No 1.05 1.08 1.05 +0.40 +61.54% 15,548 3,007 0.64 0.38 13 48 None
TSLA Options Chain 354.11 Call 372.50 10/09 No 7.25 7.40 7.32 +4.60 +169.12% 15,476 913 0.36 0.51 8 57 None
INFY Options Chain 11.35 Call 11.00 11/20 Yes 0.75 0.80 0.77 -0.11 -12.50% 15,395 511 0.51 0.52 15 53 None
TSLA Options Chain 354.11 Put 365.00 10/05 No 0.95 0.96 0.94 -11.81 -92.63% 15,389 432 0.27 -0.23 8 57 None
MU Options Chain 1,097.39 Call 1,100.00 10/05 Yes 4.65 4.80 4.70 -15.87 -77.16% 15,336 2,486 0.34 0.26 14 68 None
NVDA Options Chain 230.86 Call 235.00 10/16 No 5.05 5.15 4.95 +1.05 +26.93% 15,265 50,459 0.28 0.51 17 64 None
NVDA Options Chain 230.86 Call 237.50 10/09 No 2.18 2.21 2.12 +0.62 +41.34% 15,188 5,019 0.26 0.38 17 64 None
XP Options Chain 21.17 Call 21.00 11/20 Yes 2.45 2.60 2.55 +0.45 +21.43% 15,163 34,136 0.65 0.60 11 50 None
MARA Options Chain 11.21 Call 11.50 10/09 No 0.27 0.29 0.29 -0.10 -25.65% 15,055 5,002 0.72 0.43 3 40 None
NKE Options Chain 32.09 Call 35.00 10/09 Yes 0.26 0.28 0.27 -1.59 -85.49% 15,049 1,869 0.37 0.22 14 61 None
TSLA Options Chain 354.11 Put 360.00 10/05 No 0.33 0.34 0.34 -8.76 -96.27% 15,000 587 0.28 -0.12 8 57 None
RKT Options Chain 11.97 Call 14.00 10/16 No 0.07 0.09 0.07 -0.03 -30.00% 14,981 28,340 0.65 0.11 7 55 None
TSLA Options Chain 354.11 Call 400.00 10/09 No 0.76 0.78 0.78 +0.34 +77.28% 14,700 7,146 0.38 0.10 8 57 None
CCL Options Chain 25.05 Call 25.00 10/16 No 1.20 1.29 1.24 +0.38 +44.19% 14,684 7,073 0.35 0.67 9 54 None
AMZN Options Chain 248.23 Call 252.50 10/05 No 0.95 0.98 0.98 +0.04 +4.26% 14,604 2,309 0.19 0.31 9 61 None
SPCX Options Chain 148.07 Put 157.50 10/09 No 2.89 2.91 2.91 -7.19 -71.19% 14,496 471 0.43 -0.44 5 35 None
CCL Options Chain 25.05 Call 23.00 10/09 No 2.74 2.95 2.76 +0.60 +27.78% 14,156 15,210 0.64 0.98 9 54 None
SMCI Options Chain 41.92 Call 45.50 10/09 No 0.87 0.91 0.90 +0.36 +66.67% 14,151 239 0.65 0.33 13 48 None
RCL Options Chain 269.99 Put 220.00 12/18 Yes 3.30 4.10 3.50 -1.81 -34.09% 14,026 7,072 0.48 -0.11 10 72 None
IREN Options Chain 40.65 Put 27.00 10/16 No 0.03 0.06 0.02 -0.02 -50.00% 14,019 1,854 0.95 -0.01 5 43 None
AAPL Options Chain 330.32 Put 332.50 10/05 No 1.44 1.47 1.46 -2.54 -63.50% 13,841 466 0.16 -0.39 8 61 None
SMCI Options Chain 41.92 Call 44.00 10/09 No 1.45 1.49 1.45 +0.54 +59.35% 13,790 1,722 0.65 0.47 13 48 None
SMCI Options Chain 41.92 Call 46.00 10/09 No 0.74 0.77 0.74 +0.28 +60.87% 13,742 4,615 0.65 0.29 13 48 None
NVDA Options Chain 230.86 Call 235.00 10/07 No 2.49 2.53 2.42 +0.81 +50.32% 13,396 2,925 0.25 0.48 17 64 None
HOOD Options Chain 111.15 Call 120.00 10/09 No 0.90 1.00 0.91 -0.07 -7.15% 13,363 3,863 0.53 0.22 10 54 None
TSLA Options Chain 354.11 Put 370.00 10/16 No 9.25 9.40 9.38 -9.22 -49.57% 13,305 6,638 0.37 -0.44 8 57 None
NVDA Options Chain 230.86 Call 240.00 10/07 No 0.79 0.82 0.79 +0.26 +49.06% 13,179 2,251 0.24 0.23 17 64 None
AAPL Options Chain 330.32 Put 330.00 10/05 No 0.66 0.69 0.63 -1.96 -75.68% 13,147 1,457 0.16 -0.23 8 61 None
NVDA Options Chain 230.86 Put 205.00 10/05 No 0.01 0.02 0.03 -0.01 -25.00% 13,139 2,721 0.59 0.00 17 64 None
RIVN Options Chain 14.76 Call 15.00 10/09 No 0.18 0.20 0.18 -0.27 -60.00% 12,934 4,807 0.57 0.28 7 36 None
TSLA Options Chain 354.11 Put 250.00 10/09 No 0.03 0.05 0.06 +0.01 +20.00% 12,910 1,125 1.06 0.00 8 57 None
AAPL Options Chain 330.32 Call 330.00 10/05 No 3.85 4.00 3.93 +0.83 +26.78% 12,824 8,915 0.15 0.77 8 61 None
SPCX Options Chain 148.07 Put 152.50 10/09 No 1.27 1.28 1.29 -4.93 -79.26% 12,652 3,970 0.44 -0.24 5 35 None
MSTR Options Chain 160.50 Call 182.50 10/09 No 0.36 0.44 0.40 -0.68 -62.97% 12,568 1,980 0.70 0.06 4 53 None
PSKY Options Chain 9.34 Call 10.00 12/18 No 0.70 0.75 0.69 -0.21 -23.34% 12,306 15,573 0.58 0.45 3 16 None
AAPL Options Chain 330.32 Call 340.00 10/09 No 1.32 1.38 1.35 +0.10 +8.00% 12,282 11,509 0.20 0.27 8 61 None
QSR Options Chain 69.76 Call 72.50 10/16 No 0.50 0.60 0.55 -0.02 -3.51% 12,280 15,990 0.27 0.25 8 62 None
SPCX Options Chain 148.07 Put 150.00 10/16 No 1.84 1.85 1.85 -4.00 -68.38% 12,180 20,235 0.44 -0.24 5 35 None
ASST Options Chain 30.11 Call 27.00 10/16 No 3.05 3.55 3.53 -0.17 -4.60% 12,127 57,890 0.70 0.76 7 30 None
SMCI Options Chain 41.92 Call 47.00 10/09 No 0.50 0.53 0.52 +0.19 +57.58% 12,121 1,173 0.66 0.21 13 48 None
SPCX Options Chain 148.07 Call 170.00 10/16 No 1.79 1.81 1.80 +1.45 +414.29% 12,107 23,583 0.45 0.23 5 35 None
INTC Options Chain 120.00 Put 75.00 10/16 No 0.03 0.04 0.03 0.00 0.00% 12,038 13,112 0.96 0.00 5 54 None
TSLA Options Chain 354.11 Call 370.00 10/09 No 8.55 8.70 8.78 +5.64 +179.62% 11,935 3,895 0.36 0.57 8 57 None
TSLA Options Chain 354.11 Call 377.50 10/05 No 1.56 1.59 1.54 +0.97 +170.18% 11,910 7,825 0.28 0.29 8 57 None
BABA Options Chain 107.45 Call 120.00 10/16 No 0.23 0.25 0.25 -0.15 -37.50% 11,871 23,788 0.40 0.07 12 27 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 0.79 0.19 9 52 None
AGNC Options Chain 8.95 Call 9.00 10/09 No 0.07 0.09 0.07 -0.11 -61.12% 11,778 2,866 0.26 0.42 13 55 None
TSLA Options Chain 354.11 Call 400.00 10/05 No 0.08 0.09 0.08 -0.07 -46.67% 11,762 2,397 0.37 0.01 8 57 None
NFLX Options Chain 67.85 Call 68.00 10/09 No 0.70 0.71 0.70 -0.43 -38.06% 11,694 1,903 0.29 0.37 7 56 None
AGNC Options Chain 8.95 Put 9.00 10/16 No 0.27 0.31 0.26 +0.01 +4.00% 11,653 55,884 0.30 -0.56 13 55 None
MARA Options Chain 11.21 Call 13.00 10/09 No 0.05 0.06 0.06 -0.02 -25.00% 11,621 4,223 0.81 0.11 3 40 None
PSKY Options Chain 9.34 Put 10.00 10/16 No 0.94 1.01 0.97 +0.07 +7.78% 11,607 30,657 0.68 -0.69 3 16 None
TSLA Options Chain 354.11 Call 390.00 10/09 No 1.85 1.90 1.88 +1.09 +137.98% 11,567 2,670 0.37 0.20 8 57 None
INTC Options Chain 120.00 Call 125.00 10/05 No 0.26 0.28 0.28 -0.69 -71.14% 11,544 1,458 0.41 0.13 5 54 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 0.60 10 58 None
NFLX Options Chain 67.85 Call 70.00 10/09 No 0.21 0.22 0.23 -0.22 -48.89% 11,374 7,786 0.29 0.16 7 56 None
TSLA Options Chain 354.11 Put 367.50 10/05 No 1.54 1.57 1.58 -12.69 -88.93% 11,281 221 0.27 -0.31 8 57 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 0.58 0.70 9 28 None
TSLA Options Chain 354.11 Put 370.00 10/09 No 5.90 6.00 5.95 -10.20 -63.16% 11,251 994 0.36 -0.43 8 57 None
AAPL Options Chain 330.32 Call 337.50 10/05 No 0.41 0.45 0.45 -0.20 -30.77% 11,156 1,773 0.15 0.22 8 61 None
AXGN Options Chain 39.92 Call 35.00 11/20 Yes 6.00 7.00 7.05 % 11,105 0 1.02 0.65 7 43 None
AMC Options Chain 2.76 Put 2.50 10/09 No 0.02 0.03 0.03 -0.01 -25.00% 11,086 3,365 0.70 -0.19 7 30 None
WULF Options Chain 14.91 Put 15.00 11/20 Yes 1.61 1.64 1.67 -0.20 -10.70% 11,070 12,013 0.82 -0.41 2 37 None
NKE Options Chain 32.09 Call 33.00 10/09 Yes 1.18 1.24 1.20 -1.80 -60.00% 11,064 156 0.37 0.64 14 61 None
SOFI Options Chain 15.84 Call 16.00 10/30 Yes 0.91 0.93 0.93 -0.03 -3.13% 11,056 4,254 0.54 0.52 10 46 None
MSTR Options Chain 160.50 Call 177.50 10/09 No 0.55 0.61 0.60 -1.07 -64.08% 10,966 531 0.66 0.10 4 53 None
CVX Options Chain 207.10 Call 220.00 10/09 No 0.16 0.17 0.16 -0.09 -36.00% 10,947 1,150 0.25 0.04 13 77 None
LTH Options Chain 40.36 Put 45.00 10/16 No 4.40 4.70 4.40 -0.40 -8.34% 10,849 39,707 0.62 -0.77 6 51 None
AAPL Options Chain 330.32 Call 335.00 10/09 No 3.05 3.20 3.10 +0.40 +14.82% 10,825 8,071 0.20 0.47 8 61 None
NVDA Options Chain 230.86 Call 260.00 10/09 No 0.03 0.04 0.04 +0.01 +33.34% 10,818 7,987 0.32 0.00 17 64 None
F Options Chain 12.27 Put 12.00 10/09 No 0.14 0.15 0.15 +0.04 +36.37% 10,807 1,805 0.30 -0.41 9 51 None
NVDA Options Chain 230.86 Call 232.50 10/16 No 6.40 6.55 6.40 +1.40 +28.00% 10,759 5,712 0.28 0.60 17 64 None
NVDA Options Chain 230.86 Put 235.00 10/23 No 6.30 6.40 6.45 -1.85 -22.29% 10,751 626 0.29 -0.48 17 64 None
NVDA Options Chain 230.86 Call 242.50 10/09 No 0.82 0.84 0.83 +0.23 +38.34% 10,730 17,666 0.26 0.19 17 64 None
SPCX Options Chain 148.07 Call 162.50 10/09 No 2.38 2.39 2.37 +2.04 +618.19% 10,725 3,740 0.44 0.36 5 35 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 0.55 0.26 9 28 None
PSKY Options Chain 9.34 Call 10.00 11/20 No 0.50 0.57 0.52 -0.13 -20.00% 10,672 7,561 0.59 0.42 3 16 None
NVDA Options Chain 230.86 Call 232.50 10/05 No 2.89 2.94 2.94 +1.21 +69.95% 10,621 5,531 0.21 0.69 17 64 None
AAPL Options Chain 330.32 Call 340.00 10/05 No 0.15 0.16 0.16 -0.15 -48.39% 10,619 2,861 0.15 0.11 8 61 None
TSLA Options Chain 354.11 Call 375.00 10/09 No 6.10 6.20 6.15 +3.95 +179.55% 10,603 7,781 0.36 0.45 8 57 None
NVDA Options Chain 230.86 Call 255.00 10/07 No 0.01 0.03 0.02 -0.02 -50.00% 10,603 817 0.30 0.01 17 64 None
AMD Options Chain 615.73 Put 160.00 10/09 No 0.00 0.01 0.01 0.00 0.00% 10,601 14 0.00 0.00 11 61 None
TSLA Options Chain 354.11 Call 365.00 10/05 No 8.25 8.40 8.35 +6.25 +297.62% 10,522 2,510 0.28 0.77 8 57 None
MU Options Chain 1,097.39 Put 665.00 10/09 Yes 0.03 0.10 0.06 +0.04 +200.00% 10,519 55 1.15 0.00 14 68 None
AAPL Options Chain 330.32 Put 220.00 10/09 No 0.00 0.01 0.01 -0.01 -50.00% 10,500 276 0.98 0.00 8 61 None
NU Options Chain 13.29 Call 15.00 11/20 Yes 0.55 0.60 0.55 +0.05 +10.00% 10,428 26,641 0.58 0.34 11 49 None
BMNR Options Chain 26.73 Call 20.00 10/16 No 6.30 6.45 6.40 -0.35 -5.19% 10,408 1,086 1.07 0.96 11 32 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 44.78 Call 46.00 10/16 No 3.20 3.50 3.40 +1.25 +58.14% 10,390 323 0.73 0.62 6 48 None
TSLA Options Chain 354.11 Call 380.00 10/09 No 4.25 4.30 4.25 +2.70 +174.20% 10,309 2,987 0.36 0.35 8 57 None
NKE Options Chain 32.09 Call 40.00 10/16 Yes 0.02 0.03 0.03 -0.45 -93.75% 10,275 50,158 0.44 0.02 14 61 None
KEEL Options Chain 3.44 Put 3.00 10/30 No 0.08 0.10 0.08 -0.07 -46.67% 10,260 215 0.83 -0.21 4 34 None
NVDA Options Chain 230.86 Call 247.50 10/05 No 0.01 0.02 0.01 -0.01 -50.00% 10,238 4,307 0.24 0.00 17 64 None
BABA Options Chain 107.45 Call 130.00 11/20 No 1.06 1.08 1.06 -0.15 -12.40% 10,219 24,627 0.44 0.13 12 27 None
SLB Options Chain 48.66 Call 50.00 11/20 Yes 2.23 2.31 2.27 +0.27 +13.50% 10,216 1,126 0.37 0.49 9 56 None
WULF Options Chain 14.91 Put 13.00 10/23 No 0.22 0.26 0.23 -0.22 -48.89% 10,210 5,191 0.74 -0.16 2 37 None
NVDA Options Chain 230.86 Call 237.50 10/07 No 1.46 1.49 1.43 +0.47 +48.96% 10,179 2,290 0.24 0.34 17 64 None
NVDA Options Chain 230.86 Put 235.00 10/07 No 2.82 2.90 2.85 -2.80 -49.56% 10,129 231 0.25 -0.52 17 64 None
AXGN Options Chain 39.92 Call 40.00 11/20 Yes 4.10 4.50 4.49 -3.72 -45.32% 10,115 3,819 0.95 0.49 7 43 None
IREN Options Chain 40.65 Call 50.00 10/09 No 0.08 0.09 0.09 -0.01 -10.00% 10,086 2,711 0.79 0.04 5 43 None
AMD Options Chain 615.73 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 61 None
SLB Options Chain 48.66 Call 57.50 11/20 Yes 0.47 0.53 0.50 +0.06 +13.64% 10,068 11,870 0.38 0.15 9 56 None
INTC Options Chain 120.00 Call 125.00 10/09 No 1.69 1.74 1.71 -0.77 -31.05% 10,067 5,412 0.56 0.32 5 54 None
CORZ Options Chain 16.35 Put 16.00 11/20 Yes 1.49 1.53 1.46 -0.12 -7.60% 10,056 3,083 0.75 -0.40 5 29 None
NEM Options Chain 114.67 Put 105.00 10/16 No 0.24 0.37 0.44 -0.11 -20.00% 10,035 10,861 0.36 -0.11 16 74 None
NVDA Options Chain 230.86 Call 230.00 10/16 No 8.00 8.10 7.95 +1.70 +27.20% 9,963 59,297 0.29 0.68 17 64 None
BABA Options Chain 107.45 Call 120.00 11/20 No 2.26 2.30 2.30 -0.31 -11.88% 9,953 9,125 0.42 0.24 12 27 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 0.42 10 42 None
NU Options Chain 13.29 Call 14.00 10/16 No 0.30 0.31 0.31 +0.04 +14.82% 9,893 62,466 0.55 0.35 11 49 None
AVGO Options Chain 343.64 Call 370.00 10/09 No 1.91 1.93 1.90 +1.05 +123.53% 9,881 1,903 0.33 0.20 10 65 None
INTC Options Chain 120.00 Call 126.00 10/05 No 0.17 0.19 0.18 -0.58 -76.32% 9,878 507 0.41 0.10 5 54 None
PLTR Options Chain 190.04 Call 197.50 10/09 No 1.36 1.40 1.38 -0.65 -32.02% 9,636 6,352 0.39 0.23 12 52 None
TSLA Options Chain 354.11 Call 385.00 10/09 No 2.83 2.89 2.84 +1.73 +155.86% 9,572 2,755 0.37 0.27 8 57 None
BA Options Chain 192.28 Call 200.00 10/09 No 1.36 1.42 1.40 -0.27 -16.17% 9,555 2,388 0.34 0.29 8 44 None
SPCX Options Chain 148.07 Call 170.00 10/09 No 0.73 0.75 0.74 +0.63 +572.73% 9,505 7,875 0.46 0.15 5 35 None
AMZN Options Chain 248.23 Call 245.00 10/05 No 5.85 6.10 6.04 +1.69 +38.86% 9,499 283 0.17 0.89 9 61 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 0.84 0.38 9 52 None
NOK Options Chain 10.37 Call 10.50 10/30 Yes 0.78 0.80 0.78 +0.05 +6.85% 9,459 1,480 0.66 0.55 11 45 None
GOOGL Options Chain 338.24 Put 180.00 10/09 No 0.00 0.01 0.01 % 9,400 0 1.47 0.00 15 73 None
NVDA Options Chain 230.86 Put 212.50 10/05 No 0.02 0.03 0.03 -0.05 -62.50% 9,325 2,734 0.45 0.00 17 64 None
SPCX Options Chain 148.07 Put 148.00 10/09 No 0.55 0.57 0.55 -2.90 -84.06% 9,267 2,766 0.45 -0.12 5 35 None
WULF Options Chain 14.91 Call 18.00 10/09 No 0.05 0.06 0.05 -0.01 -16.67% 9,255 702 0.82 0.09 2 37 None
OXY Options Chain 57.84 Call 59.00 10/09 No 0.53 0.62 0.59 -0.10 -14.50% 9,193 461 0.32 0.32 10 55 None
NKE Options Chain 32.09 Call 35.00 10/16 Yes 0.46 0.48 0.46 -1.49 -76.41% 9,147 5,294 0.34 0.29 14 61 None
PLTR Options Chain 190.04 Call 200.00 10/09 No 0.92 0.93 0.93 -0.46 -33.10% 9,075 6,812 0.40 0.17 12 52 None
NVDA Options Chain 230.86 Call 245.00 10/07 No 0.20 0.22 0.20 +0.03 +17.65% 9,071 1,550 0.25 0.09 17 64 None
WULF Options Chain 14.91 Call 16.50 10/09 No 0.22 0.24 0.23 +0.05 +27.78% 9,069 3,065 0.77 0.25 2 37 None
KR Options Chain 59.48 Call 61.00 10/09 No 0.14 0.23 0.18 -0.22 -55.00% 9,038 150 0.25 0.20 12 55 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 0.46 0.59 10 42 None
SOFI Options Chain 15.84 Call 16.00 11/20 Yes 1.19 1.21 1.20 -0.03 -2.44% 8,977 4,222 0.52 0.53 10 46 None
KR Options Chain 59.48 Call 60.00 10/09 No 0.41 0.46 0.45 -0.50 -52.64% 8,966 127 0.25 0.34 12 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 0.37 15 73 None
TSLA Options Chain 354.11 Call 382.50 10/09 No 3.45 3.55 3.43 +2.13 +163.85% 8,881 550 0.36 0.31 8 57 None
INTC Options Chain 120.00 Call 130.00 10/16 No 2.03 2.09 2.06 -0.64 -23.71% 8,858 96,360 0.59 0.27 5 54 None
SPCX Options Chain 148.07 Call 165.00 10/16 No 3.00 3.10 3.05 +2.40 +369.24% 8,831 13,835 0.44 0.34 5 35 None
ORCL Options Chain 138.07 Call 150.00 10/16 No 2.22 2.28 2.25 +0.49 +27.85% 8,813 29,494 0.48 0.27 8 62 None
BBD Options Chain 3.51 Call 4.50 11/20 Yes 0.05 0.10 0.05 0.00 0.00% 8,806 11 0.61 0.16 17 51 None
AMZN Options Chain 248.23 Call 252.50 10/09 No 2.82 2.87 2.83 +0.43 +17.92% 8,784 1,216 0.25 0.42 9 61 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
EQT Options Chain 50.09 Put 54.00 10/30 Yes 3.65 4.55 3.94 -1.61 -29.01% 8,765 103 0.49 -0.78 15 69 None
NVDA Options Chain 230.86 Call 245.00 10/23 No 2.56 2.59 2.59 +0.55 +26.97% 8,701 7,646 0.28 0.28 17 64 None
WULF Options Chain 14.91 Call 17.00 10/16 No 0.34 0.36 0.34 +0.05 +17.25% 8,689 20,991 0.77 0.26 2 37 None
ONDS Options Chain 7.12 Put 6.00 10/09 No 0.00 0.03 0.01 -0.02 -66.67% 8,671 370 0.89 -0.01 9 38 None
NVDA Options Chain 230.86 Call 242.50 10/07 No 0.40 0.42 0.39 +0.10 +34.49% 8,644 1,515 0.24 0.15 17 64 None
NKE Options Chain 32.09 Call 40.00 11/20 Yes 0.31 0.32 0.32 -0.65 -67.01% 8,606 19,198 0.38 0.12 14 61 None
MSTR Options Chain 160.50 Call 167.50 10/09 No 1.54 1.59 1.58 -2.02 -56.12% 8,536 975 0.61 0.25 4 53 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
INTC Options Chain 120.00 Call 120.00 10/05 No 1.45 1.50 1.46 -1.14 -43.85% 8,494 4,100 0.39 0.50 5 54 None
MU Options Chain 1,097.39 Call 1,150.00 10/05 Yes 0.55 0.58 0.56 -5.49 -90.75% 8,474 1,514 0.40 0.02 14 68 None
COIN Options Chain 189.29 Call 200.00 10/09 No 1.02 1.18 1.07 -1.91 -64.10% 8,465 7,729 0.59 0.14 6 55 None
CIFR Options Chain 15.46 Put 13.00 10/30 No 0.38 0.44 0.45 -0.09 -16.67% 8,413 848 0.87 -0.19 5 39 None
ORCL Options Chain 138.07 Call 150.00 10/09 No 1.00 1.03 1.00 +0.20 +25.00% 8,369 4,375 0.48 0.19 8 62 None
TSLA Options Chain 354.11 Call 370.00 10/16 No 12.20 12.35 12.20 +6.42 +111.08% 8,366 6,135 0.37 0.56 8 57 None
WULF Options Chain 14.91 Call 21.00 10/16 No 0.02 0.06 0.04 0.00 0.00% 8,342 15,416 0.87 0.04 2 37 None
OXY Options Chain 57.84 Call 68.00 10/30 No 0.09 0.23 0.13 -0.54 -80.60% 8,295 13 0.35 0.04 10 55 None
NVDA Options Chain 230.86 Put 180.00 10/09 No 0.03 0.04 0.04 -0.02 -33.34% 8,278 2,242 0.75 0.00 17 64 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 0.22 10 42 None
SPCX Options Chain 148.07 Call 150.00 10/09 No 9.95 10.15 10.04 +7.29 +265.10% 8,259 6,755 0.44 0.84 5 35 None
MU Options Chain 1,097.39 Call 1,300.00 10/16 Yes 2.15 2.23 2.17 -3.15 -59.22% 8,256 17,742 0.56 0.06 14 68 None
SPCX Options Chain 148.07 Call 150.00 10/16 No 11.10 11.20 11.16 +7.16 +179.00% 8,213 24,642 0.44 0.76 5 35 None
HOOD Options Chain 111.15 Call 115.00 10/09 No 2.20 2.50 2.28 +0.15 +7.05% 8,213 2,172 0.52 0.43 10 54 None
NVDA Options Chain 230.86 Put 220.00 10/16 No 1.02 1.06 1.06 -0.86 -44.80% 8,213 50,323 0.32 -0.15 17 64 None
AMC Options Chain 2.76 Call 3.00 10/09 No 0.05 0.06 0.05 -0.01 -16.67% 8,212 10,318 0.96 0.24 7 30 None
TSLA Options Chain 354.11 Put 250.00 10/05 No 0.00 0.01 0.01 0.00 0.00% 8,201 315 1.40 0.00 8 57 None
MSTR Options Chain 160.50 Call 180.00 10/09 No 0.45 0.50 0.46 -0.94 -67.15% 8,198 2,791 0.68 0.08 4 53 None
AMZN Options Chain 248.23 Put 257.50 10/05 No 6.70 7.15 6.84 -2.38 -25.82% 8,188 465 0.18 -0.93 9 61 None
NVDA Options Chain 230.86 Put 215.00 10/09 No 0.17 0.18 0.18 -0.24 -57.15% 8,172 9,975 0.37 -0.02 17 64 None
MU Options Chain 1,097.39 Call 1,090.00 10/05 Yes 7.25 7.35 7.30 -18.30 -71.49% 8,153 1,038 0.33 0.36 14 68 None
TSM Options Chain 459.20 Put 280.00 10/30 Yes 0.02 0.10 0.07 +0.01 +16.67% 8,113 58 0.68 0.00 20 61
Dividend Stock List
PLTR Options Chain 190.04 Call 195.00 10/09 No 2.00 2.05 2.03 -0.70 -25.65% 8,085 6,225 0.39 0.30 12 52 None
OWL Options Chain 8.95 Call 9.50 10/16 No 0.15 0.25 0.20 +0.03 +17.65% 8,083 243 0.46 0.39 7 52 None
NOK Options Chain 10.37 Call 11.00 10/09 No 0.13 0.14 0.14 +0.03 +27.28% 8,026 4,713 0.50 0.28 11 45 None
SPCX Options Chain 148.07 Call 152.50 10/09 No 8.00 8.05 8.00 +6.14 +330.11% 8,019 4,158 0.43 0.76 5 35 None
OWL Options Chain 8.95 Put 8.00 10/16 No 0.00 0.05 0.03 -0.04 -57.15% 8,010 12,541 0.58 -0.07 7 52 None
PSKY Options Chain 9.34 Put 9.50 10/09 No 0.47 0.54 0.50 +0.12 +31.58% 7,962 5,080 0.55 -0.59 3 16 None
NVDA Options Chain 230.86 Call 260.00 10/16 No 0.17 0.18 0.18 +0.02 +12.50% 7,936 73,067 0.28 0.06 17 64 None
NVDA Options Chain 230.86 Call 270.00 10/09 No 0.01 0.02 0.02 +0.01 +100.00% 7,933 1,528 0.37 0.00 17 64 None
MU Options Chain 1,097.39 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
INTC Options Chain 120.00 Put 124.00 10/05 No 5.00 5.15 5.08 +0.33 +6.95% 7,900 43 0.39 -0.82 5 54 None
NFLX Options Chain 67.85 Call 75.00 10/16 No 0.10 0.11 0.10 -0.07 -41.18% 7,874 30,917 0.35 0.06 7 56 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 0.39 0.31 9 51 None
WULF Options Chain 14.91 Call 15.00 11/20 Yes 2.01 2.05 2.03 +0.17 +9.14% 7,795 10,276 0.83 0.59 2 37 None
HOOD Options Chain 111.15 Call 121.00 10/09 No 0.75 0.79 0.78 -0.04 -4.88% 7,786 3,775 0.53 0.19 10 54 None
MU Options Chain 1,097.39 Put 720.00 10/09 Yes 0.03 0.10 0.09 -0.06 -40.00% 7,778 108 0.99 0.00 14 68 None
SOFI Options Chain 15.84 Call 16.50 10/09 No 0.13 0.14 0.14 -0.03 -17.65% 7,758 4,971 0.40 0.26 10 46 None
HOOD Options Chain 111.15 Call 120.00 10/16 No 2.04 2.10 2.08 +0.09 +4.53% 7,723 16,858 0.53 0.31 10 54 None
NVDA Options Chain 230.86 Call 240.00 10/23 No 4.15 4.25 4.12 +0.77 +22.99% 7,710 7,859 0.28 0.40 17 64 None
AMZN Options Chain 248.23 Call 260.00 10/16 No 1.97 2.01 1.99 +0.25 +14.37% 7,555 40,103 0.26 0.25 9 61 None
TSLA Options Chain 354.11 Call 380.00 10/16 No 7.65 7.80 7.80 +4.26 +120.34% 7,529 11,296 0.38 0.41 8 57 None
HOOD Options Chain 111.15 Call 125.00 10/09 No 0.35 0.37 0.36 -0.08 -18.19% 7,524 2,992 0.54 0.11 10 54 None
RKLB Options Chain 70.46 Call 80.00 10/09 No 0.65 0.70 0.70 +0.25 +55.56% 7,519 5,435 0.67 0.24 7 45 None
AMPL Options Chain 14.30 Call 15.00 10/16 No 0.50 0.60 0.55 +0.05 +10.00% 7,518 1,101 0.68 0.43 9 39 None
WULF Options Chain 14.91 Call 17.50 10/09 No 0.09 0.11 0.09 +0.01 +12.50% 7,504 3,764 0.81 0.12 2 37 None
NVDA Options Chain 230.86 Put 230.00 10/07 No 1.04 1.07 1.08 -1.77 -62.11% 7,502 8,470 0.26 -0.24 17 64 None
ORCL Options Chain 138.07 Call 160.00 10/16 No 0.80 0.83 0.82 +0.12 +17.15% 7,495 37,695 0.52 0.12 8 62 None
AMZN Options Chain 248.23 Call 255.00 10/09 No 1.89 1.93 1.92 +0.29 +17.80% 7,478 3,891 0.26 0.32 9 61 None
NVDA Options Chain 230.86 Put 240.00 10/09 No 6.55 6.90 6.78 -3.18 -31.93% 7,471 1,085 0.26 -0.72 17 64 None
BMNR Options Chain 26.73 Call 30.00 11/20 Yes 1.52 1.57 1.55 -0.32 -17.12% 7,465 14,004 0.74 0.37 11 32 None
TSLA Options Chain 354.11 Call 395.00 10/09 No 1.19 1.22 1.18 +0.59 +100.00% 7,452 1,008 0.37 0.15 8 57 None
MU Options Chain 1,097.39 Call 1,100.00 10/09 Yes 17.10 17.25 17.01 -16.74 -49.60% 7,449 3,419 0.46 0.39 14 68 None
AMD Options Chain 615.73 Call 640.00 10/09 No 11.90 12.25 12.20 +3.55 +41.04% 7,441 2,169 0.42 0.44 11 61 None
PBR Options Chain 20.98 Call 22.00 10/09 No 0.67 0.69 0.69 +0.23 +50.00% 7,423 2,924 0.71 0.42 13 52 None
NKE Options Chain 32.09 Call 34.00 10/09 Yes 0.61 0.63 0.61 -1.74 -74.05% 7,421 136 0.36 0.41 14 61 None
NVDA Options Chain 230.86 Put 237.50 10/16 No 6.45 6.60 6.60 -2.65 -28.65% 7,418 433 0.28 -0.58 17 64 None
AVGO Options Chain 343.64 Call 380.00 10/16 No 2.26 2.32 2.32 +1.10 +90.17% 7,397 12,214 0.34 0.18 10 65 None
STM Options Chain 53.50 Call 58.00 10/09 No 1.05 1.20 1.12 +0.72 +180.00% 7,391 503 0.50 0.41 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 0.47 10 42 None
INTC Options Chain 120.00 Call 123.00 10/05 No 0.54 0.58 0.56 -0.99 -63.88% 7,369 1,113 0.40 0.25 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 230.86 Call 240.00 10/30 No 5.30 5.45 5.31 +0.91 +20.69% 7,360 8,553 0.29 0.42 17 64 None
STM Options Chain 53.50 Call 60.00 10/09 No 0.50 0.60 0.54 +0.35 +184.22% 7,352 454 0.50 0.25 12 53 None
MSTR Options Chain 160.50 Call 172.50 10/23 No 3.65 3.80 3.80 -2.17 -36.35% 7,344 5,753 0.63 0.32 4 53 None
NKE Options Chain 32.09 Call 33.50 10/09 Yes 0.87 0.89 0.88 -1.88 -68.12% 7,325 867 0.37 0.53 14 61 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 0.27 0.23 11 65 None
TSLA Options Chain 354.11 Put 375.00 10/05 No 4.90 5.00 5.00 -13.00 -72.23% 7,232 1,218 0.27 -0.62 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 -0.31 15 73 None
HOOD Options Chain 111.15 Call 116.00 10/09 No 1.86 1.95 1.91 +0.08 +4.38% 7,188 2,354 0.52 0.38 10 54 None
SPCX Options Chain 148.07 Call 167.50 10/09 No 1.10 1.12 1.10 +0.94 +587.50% 7,145 2,813 0.45 0.21 5 35 None
SPCX Options Chain 148.07 Put 135.00 12/18 Yes 4.35 4.45 4.39 -2.21 -33.49% 7,137 17,795 0.50 -0.20 5 35 None
MSTR Options Chain 160.50 Call 160.00 10/09 No 3.40 3.50 3.45 -2.93 -45.93% 7,093 6,334 0.59 0.44 4 53 None
AMZN Options Chain 248.23 Call 250.00 10/05 No 2.08 2.14 2.14 +0.49 +29.70% 7,077 2,194 0.18 0.54 9 61 None
META Options Chain 725.93 Call 750.00 10/05 No 0.58 0.62 0.60 -1.48 -71.16% 7,062 1,585 0.24 0.10 12 73 None
CLF Options Chain 11.47 Put 11.00 10/16 No 0.30 0.35 0.31 -0.05 -13.89% 7,056 12,459 0.59 -0.33 5 30 None
SPCX Options Chain 148.07 Call 175.00 10/16 No 1.02 1.05 1.04 +0.83 +395.24% 7,043 14,482 0.46 0.15 5 35 None
TSLA Options Chain 354.11 Put 355.00 10/05 No 0.13 0.14 0.13 -5.87 -97.84% 7,041 1,035 0.31 -0.05 8 57 None
SPCX Options Chain 148.07 Call 190.00 12/18 Yes 4.80 4.90 4.92 +2.40 +95.24% 7,032 10,573 0.49 0.25 5 35 None
BTDR Options Chain 10.64 Put 9.50 10/30 No 0.30 0.40 0.39 -0.06 -13.34% 7,004 59 0.84 -0.22 8 28 None
PATH Options Chain 13.32 Call 15.00 10/09 No 0.02 0.03 0.03 -0.02 -40.00% 7,003 691 0.60 0.06 13 38 None
RCL Options Chain 269.99 Put 250.00 12/18 Yes 9.80 11.90 10.88 -2.25 -17.14% 7,000 5,870 0.47 -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
WOLF Options Chain 31.17 Call 50.00 10/16 No 0.15 0.19 0.17 +0.15 +750.00% 6,917 187 1.08 0.06 9 37 None
NKE Options Chain 32.09 Call 34.00 10/16 Yes 0.84 0.87 0.84 -1.62 -65.86% 6,885 932 0.34 0.45 14 61 None
CRWV Options Chain 88.57 Call 105.00 10/23 No 1.40 1.54 1.55 -0.04 -2.52% 6,882 45,587 0.70 0.19 3 21 None
AMZN Options Chain 248.23 Call 252.50 10/07 No 2.00 2.10 2.06 +0.29 +16.39% 6,857 488 0.24 0.39 9 61 None
DKNG Options Chain 19.35 Call 20.00 11/20 Yes 1.32 1.37 1.42 -0.25 -14.97% 6,856 2,245 0.68 0.47 8 42 None
PLTR Options Chain 190.04 Call 205.00 10/09 No 0.40 0.42 0.40 -0.30 -42.86% 6,833 6,785 0.40 0.09 12 52 None
TSLA Options Chain 354.11 Call 385.00 10/05 No 0.40 0.42 0.41 +0.11 +36.67% 6,829 1,388 0.29 0.11 8 57 None
NVDA Options Chain 230.86 Call 255.00 10/09 No 0.06 0.08 0.07 +0.02 +40.00% 6,809 4,550 0.30 0.01 17 64 None
NKE Options Chain 32.09 Put 31.50 10/09 Yes 0.06 0.09 0.08 -0.42 -84.00% 6,758 182 0.38 -0.10 14 61 None
NVDA Options Chain 230.86 Put 232.50 10/09 No 2.41 2.45 2.42 -2.28 -48.52% 6,748 3,572 0.27 -0.39 17 64 None
NVDA Options Chain 230.86 Call 230.00 10/09 No 6.25 6.45 6.30 +1.76 +38.77% 6,724 16,135 0.28 0.71 17 64 None
NVDA Options Chain 230.86 Put 202.50 10/05 No 0.01 0.02 0.01 -0.02 -66.67% 6,711 2,180 0.60 0.00 17 64 None
AMZN Options Chain 248.23 Call 242.50 10/05 No 8.25 8.60 8.39 +1.43 +20.55% 6,677 137 0.26 0.95 9 61 None
TSLA Options Chain 354.11 Call 367.50 10/05 No 6.40 6.50 6.40 +4.80 +300.00% 6,665 1,057 0.28 0.69 8 57 None
KTOS Options Chain 42.82 Call 50.00 11/20 No 1.60 1.65 1.60 -0.06 -3.62% 6,654 9,833 0.62 0.30 12 49 None
TSLA Options Chain 354.11 Put 365.00 10/09 No 3.90 4.05 4.00 -10.25 -71.93% 6,649 636 0.36 -0.33 8 57 None
ORCL Options Chain 138.07 Call 140.00 10/16 No 5.90 6.05 5.94 +1.39 +30.55% 6,623 10,080 0.47 0.55 8 62 None
MRNA Options Chain 189.24 Call 207.50 10/09 No 2.03 2.20 1.90 -1.83 -49.07% 6,616 2,438 0.78 0.22 10 50 None
NVDA Options Chain 230.86 Put 235.00 10/16 No 5.10 5.25 5.18 -2.42 -31.85% 6,596 4,876 0.28 -0.49 17 64 None
INTC Options Chain 120.00 Call 130.00 10/05 No 0.04 0.05 0.05 -0.28 -84.85% 6,595 5,988 0.45 0.03 5 54 None
ACN Options Chain 212.30 Call 205.00 10/16 Yes 4.20 4.50 4.35 -10.69 -71.08% 6,595 307 0.47 0.38 16 69 None
TSM Options Chain 459.20 Call 480.00 10/09 No 4.15 4.30 4.25 +2.52 +145.67% 6,564 2,042 0.27 0.35 20 61
Dividend Stock List
NVDA Options Chain 230.86 Put 237.50 10/09 No 4.85 5.00 5.00 -2.90 -36.71% 6,558 508 0.26 -0.62 17 64 None
COIN Options Chain 189.29 Call 195.00 10/09 No 1.66 1.83 1.74 -2.67 -60.55% 6,555 5,625 0.57 0.21 6 55 None
ASTE Options Chain 40.68 Call 45.00 10/16 No 0.45 0.50 0.50 +0.45 +900.00% 6,530 3 0.45 0.25 13 44 None
SPCX Options Chain 148.07 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
NKE Options Chain 32.09 Put 33.00 10/09 Yes 0.32 0.34 0.33 -0.52 -61.18% 6,495 2,864 0.37 -0.36 14 61 None
NVDA Options Chain 230.86 Put 227.50 10/05 No 0.16 0.17 0.16 -0.92 -85.19% 6,494 2,684 0.24 -0.11 17 64 None
MU Options Chain 1,097.39 Call 1,080.00 10/05 Yes 10.90 11.05 10.97 -19.63 -64.15% 6,459 1,274 0.33 0.48 14 68 None
TSLA Options Chain 354.11 Call 377.50 10/09 No 5.10 5.20 5.30 +3.43 +183.43% 6,458 1,463 0.36 0.40 8 57 None
TSLA Options Chain 354.11 Put 340.00 10/16 No 1.48 1.53 1.53 -3.92 -71.93% 6,439 8,504 0.39 -0.13 8 57 None
AMD Options Chain 615.73 Call 655.00 10/09 No 6.60 7.10 6.97 +1.67 +31.51% 6,427 465 0.42 0.29 11 61 None
INTC Options Chain 120.00 Call 130.00 10/09 No 0.78 0.81 0.80 -0.55 -40.75% 6,404 12,694 0.58 0.17 5 54 None
INTC Options Chain 120.00 Put 120.00 10/05 No 2.11 2.18 2.15 -0.38 -15.02% 6,392 4,666 0.39 -0.50 5 54 None
C Options Chain 127.00 Call 134.00 10/16 Yes 1.32 1.44 1.38 +0.13 +10.40% 6,387 161 0.33 0.28 17 78 None
AMZN Options Chain 248.23 Call 255.00 10/07 No 1.21 1.26 1.23 +0.13 +11.82% 6,382 873 0.24 0.26 9 61 None
PSKY Options Chain 9.34 Call 12.00 12/18 No 0.28 0.32 0.25 -0.07 -21.88% 6,380 95,385 0.60 0.22 3 16 None
TSLA Options Chain 354.11 Call 375.00 10/07 No 4.55 4.65 4.60 +3.15 +217.25% 6,375 1,121 0.34 0.43 8 57 None
INTC Options Chain 120.00 Call 135.00 10/16 No 1.25 1.29 1.29 -0.51 -28.34% 6,371 15,243 0.61 0.18 5 54 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
SPCX Options Chain 148.07 Put 145.00 10/09 No 0.32 0.33 0.33 -1.83 -84.73% 6,351 4,365 0.47 -0.09 5 35 None
CRWV Options Chain 88.57 Call 103.00 10/23 No 1.72 1.85 1.89 +0.02 +1.07% 6,299 5,935 0.70 0.22 3 21 None
INTC Options Chain 120.00 Put 120.00 10/07 No 3.20 3.35 3.21 -0.14 -4.18% 6,279 567 0.50 -0.49 5 54 None
VSH Options Chain 34.27 Call 40.00 10/16 No 1.35 1.60 1.60 +1.30 +433.34% 6,255 5,024 0.66 0.44 11 44 None
MU Options Chain 1,097.39 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 31.17 Call 38.00 10/30 No 2.83 3.30 3.50 +2.12 +153.63% 6,194 24 1.06 0.45 9 37 None
C Options Chain 127.00 Call 132.00 10/16 Yes 1.96 2.07 2.00 +0.27 +15.61% 6,172 5,842 0.33 0.36 17 78 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 0.50 -0.07 10 58 None
HOOD Options Chain 111.15 Call 118.00 10/09 No 1.31 1.40 1.38 +0.05 +3.76% 6,151 1,958 0.52 0.29 10 54 None
NOK Options Chain 10.37 Call 11.00 11/20 Yes 0.77 0.79 0.79 +0.08 +11.27% 6,145 32,801 0.63 0.48 11 45 None
TSLA Options Chain 354.11 Put 360.00 10/09 No 2.50 2.55 2.58 -8.86 -77.45% 6,143 1,371 0.36 -0.24 8 57 None
SPCX Options Chain 148.07 Call 180.00 10/09 No 0.15 0.16 0.16 +0.11 +220.00% 6,142 15,854 0.50 0.04 5 35 None
ORCL Options Chain 138.07 Call 230.00 10/09 No 0.00 0.02 0.01 0.00 0.00% 6,137 4,515 1.21 0.00 8 62 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 0.13 15 73 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 0.28 0.15 15 73 None
NFLX Options Chain 67.85 Call 70.00 11/20 Yes 2.99 3.05 3.00 -0.35 -10.45% 6,093 6,174 0.42 0.43 7 56 None
NVDA Options Chain 230.86 Put 227.50 10/09 No 1.05 1.07 1.05 -1.45 -58.00% 6,042 7,545 0.29 -0.21 17 64 None
NIO Options Chain 3.40 Call 4.00 1/15 No 0.20 0.22 0.20 -0.01 -4.77% 6,033 36,954 0.55 0.36 10 29 None
CLF Options Chain 11.47 Put 11.50 10/16 No 0.49 0.59 0.47 -0.11 -18.97% 6,025 6,162 0.59 -0.47 5 30 None
INTC Options Chain 120.00 Call 140.00 10/16 No 0.77 0.79 0.78 -0.37 -32.18% 5,983 21,734 0.62 0.12 5 54 None
AMZN Options Chain 248.23 Put 260.00 10/05 No 9.10 9.35 9.22 -1.98 -17.68% 5,980 84 0.28 -0.97 9 61 None
IREN Options Chain 40.65 Call 45.00 10/09 No 0.47 0.50 0.48 +0.08 +20.00% 5,971 2,546 0.69 0.18 5 43 None
BAC Options Chain 53.73 Call 60.00 12/18 Yes 0.57 0.61 0.58 -0.03 -4.92% 5,945 19,258 0.25 0.19 9 65 None
JPM Options Chain 333.18 Call 332.50 10/09 No 2.78 3.20 3.00 -1.30 -30.24% 5,943 4,484 0.20 0.43 12 80 None
CRWV Options Chain 88.57 Call 107.00 10/23 No 1.13 1.28 1.25 -0.05 -3.85% 5,937 5,923 0.70 0.16 3 21 None
MU Options Chain 1,097.39 Call 1,095.00 10/05 Yes 5.85 6.00 5.75 -17.02 -74.75% 5,934 222 0.33 0.31 14 68 None
SPCX Options Chain 148.07 Call 180.00 11/20 Yes 4.70 4.80 4.74 +2.54 +115.46% 5,928 4,963 0.50 0.28 5 35 None
AVGO Options Chain 343.64 Call 355.00 10/05 No 3.70 3.80 3.76 +2.94 +358.54% 5,928 642 0.24 0.54 10 65 None
INTC Options Chain 120.00 Put 110.00 10/09 No 0.69 0.73 0.72 -0.18 -20.00% 5,927 4,377 0.56 -0.12 5 54 None
SPCX Options Chain 148.07 Put 100.00 10/09 No 0.01 0.02 0.01 0.00 0.00% 5,924 1,020 1.14 0.00 5 35 None
NVDA Options Chain 230.86 Put 115.00 10/09 No 0.00 0.01 0.01 0.00 0.00% 5,918 20,315 1.72 0.00 17 64 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 0.69 0.44 9 52 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 0.14 10 42 None
HOOD Options Chain 111.15 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
NFLX Options Chain 67.85 Call 70.00 10/16 No 0.59 0.61 0.60 -0.30 -33.34% 5,834 12,116 0.31 0.25 7 56 None
AMZN Options Chain 248.23 Call 260.00 10/05 No 0.05 0.06 0.05 -0.08 -61.54% 5,823 2,337 0.22 0.03 9 61 None
NVDA Options Chain 230.86 Put 225.00 10/05 No 0.08 0.09 0.09 -0.50 -84.75% 5,818 4,054 0.26 -0.06 17 64 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 0.03 15 73 None
CRWV Options Chain 88.57 Put 80.00 10/30 No 2.70 2.82 2.76 -0.44 -13.75% 5,781 2,808 0.70 -0.25 3 21 None
SPCX Options Chain 148.07 Call 185.00 10/16 No 0.34 0.35 0.35 +0.25 +250.00% 5,720 5,494 0.48 0.06 5 35 None
NU Options Chain 13.29 Call 14.00 10/09 No 0.23 0.24 0.23 +0.03 +15.00% 5,719 1,980 0.63 0.32 11 49 None
MSTR Options Chain 160.50 Put 157.50 10/09 No 5.60 5.70 5.66 +1.18 +26.34% 5,714 868 0.58 -0.48 4 53 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 0.35 0.03 11 64 None
NVDA Options Chain 230.86 Put 215.00 10/16 No 0.62 0.64 0.62 -0.52 -45.62% 5,706 18,526 0.34 -0.11 17 64 None
AMZN Options Chain 248.23 Put 250.00 10/05 No 1.26 1.32 1.31 -2.14 -62.03% 5,704 2,107 0.18 -0.46 9 61 None
SHOP Options Chain 149.09 Call 150.00 10/16 No 6.35 6.70 6.46 +0.41 +6.78% 5,692 8,694 0.47 0.56 12 58 None
AVGO Options Chain 343.64 Call 370.00 10/16 No 4.30 4.45 4.30 +2.12 +97.25% 5,686 11,150 0.34 0.29 10 65 None
CRWV Options Chain 88.57 Call 90.00 10/09 No 2.91 3.20 3.00 +0.04 +1.36% 5,664 4,833 0.63 0.47 3 21 None
MU Options Chain 1,097.39 Call 1,300.00 10/30 Yes 8.40 8.80 8.55 -6.75 -44.12% 5,657 5,594 0.54 0.12 14 68 None
TSLA Options Chain 354.11 Call 390.00 10/05 No 0.18 0.19 0.19 -0.03 -13.64% 5,651 5,944 0.31 0.05 8 57 None
SPCX Options Chain 148.07 Put 155.00 10/16 No 3.35 3.40 3.35 -5.60 -62.57% 5,644 10,975 0.43 -0.37 5 35 None
AMZN Options Chain 248.23 Call 257.50 10/09 No 1.23 1.27 1.25 +0.16 +14.68% 5,614 3,663 0.26 0.23 9 61 None
AMC Options Chain 2.76 Call 3.50 10/09 No 0.02 0.03 0.02 0.00 0.00% 5,607 13,763 1.34 0.03 7 30 None
SOFI Options Chain 15.84 Call 17.00 10/09 No 0.06 0.07 0.06 -0.02 -25.00% 5,598 10,517 0.44 0.14 10 46 None
MU Options Chain 1,097.39 Call 1,200.00 10/09 Yes 2.11 2.19 2.13 -5.47 -71.98% 5,588 4,538 0.51 0.08 14 68 None
GOOGL Options Chain 338.24 Call 342.50 10/05 No 2.70 3.00 2.88 +0.98 +51.58% 5,580 726 0.19 0.54 15 73 None
CRWV Options Chain 88.57 Call 105.00 10/16 No 0.75 0.82 0.81 -0.05 -5.82% 5,565 10,589 0.70 0.13 3 21 None
NOK Options Chain 10.37 Call 11.00 10/16 No 0.26 0.28 0.27 +0.04 +17.40% 5,548 37,371 0.54 0.38 11 45 None
APO Options Chain 114.34 Put 115.00 10/16 No 2.75 3.20 3.09 -0.48 -13.45% 5,533 12,970 0.34 -0.46 13 66 None
TSLA Options Chain 354.11 Put 362.50 10/05 No 0.55 0.57 0.56 -10.29 -94.84% 5,531 404 0.28 -0.16 8 57 None
SOFI Options Chain 15.84 Call 21.50 10/23 No 0.02 0.03 0.02 0.00 0.00% 5,531 1,808 0.59 0.02 10 46 None
BB Options Chain 9.18 Call 9.00 11/20 No 0.92 1.00 0.92 -0.08 -8.00% 5,527 3,885 0.60 0.59 11 39 None
WULF Options Chain 14.91 Put 15.00 10/16 No 0.70 0.73 0.70 -0.32 -31.38% 5,526 16,987 0.74 -0.42 2 37 None
CEG Options Chain 258.92 Put 210.00 11/20 Yes 2.45 2.80 2.45 -0.20 -7.55% 5,520 1,146 0.48 -0.12 5 61 None
INTC Options Chain 120.00 Call 124.00 10/05 No 0.37 0.40 0.40 -0.79 -66.39% 5,516 275 0.41 0.18 5 54 None
GOOGL Options Chain 338.24 Put 342.50 10/05 No 1.57 2.10 1.77 -3.83 -68.40% 5,511 224 0.19 -0.46 15 73 None
COIN Options Chain 189.29 Call 187.50 10/09 No 3.50 3.75 3.60 -4.01 -52.70% 5,504 245 0.55 0.37 6 55 None
RIOT Options Chain 19.61 Put 16.00 10/30 Yes 0.28 0.42 0.28 -0.23 -45.10% 5,496 320 0.78 -0.15 5 43 None
APO Options Chain 114.34 Put 110.00 10/16 No 1.25 1.55 1.38 -0.20 -12.66% 5,488 12,688 0.39 -0.24 13 66 None
NVDA Options Chain 230.86 Call 240.00 10/12 No 1.69 1.76 1.70 +0.47 +38.22% 5,483 2,869 0.24 0.30 17 64 None
NVDA Options Chain 230.86 Put 240.00 10/05 No 5.40 5.85 5.56 -3.74 -40.22% 5,481 767 0.25 -0.89 17 64 None
CORZ Options Chain 16.35 Put 15.00 10/23 Yes 0.33 0.59 0.43 -0.48 -52.75% 5,456 59 0.68 -0.26 5 29 None
NU Options Chain 13.29 Call 13.50 10/09 No 0.40 0.42 0.42 +0.03 +7.70% 5,454 4,273 0.65 0.48 11 49 None
APO Options Chain 114.34 Put 105.00 10/16 No 0.30 0.75 0.51 -0.26 -33.77% 5,454 12,309 0.41 -0.11 13 66 None
BAC Options Chain 53.73 Put 52.50 10/16 Yes 0.74 0.76 0.75 -0.10 -11.77% 5,439 7,116 0.32 -0.34 9 65 None
META Options Chain 725.93 Call 755.00 10/07 No 2.10 2.18 2.10 -1.60 -43.25% 5,436 743 0.31 0.17 12 73 None
VALE Options Chain 13.45 Put 13.50 10/09 No 0.27 0.30 0.28 -0.23 -45.10% 5,435 2,842 0.50 -0.45 7 47 None
CLOV Options Chain 4.23 Call 4.50 10/09 No 0.12 0.15 0.14 +0.08 +133.34% 5,434 1,156 0.75 0.40 10 28 None
PSKY Options Chain 9.34 Put 9.00 10/16 No 0.29 0.35 0.30 -0.01 -3.23% 5,421 20,006 0.58 -0.36 3 16 None
MU Options Chain 1,097.39 Put 1,060.00 10/05 Yes 6.35 6.50 6.50 -0.65 -9.10% 5,417 653 0.33 -0.29 14 68 None
BA Options Chain 192.28 Put 190.00 10/09 No 1.98 2.10 2.02 -0.83 -29.13% 5,407 848 0.33 -0.30 8 44 None
TSLA Options Chain 354.11 Put 360.00 10/16 No 5.30 5.45 5.40 -8.96 -62.40% 5,396 11,592 0.38 -0.30 8 57 None
NKE Options Chain 32.09 Call 52.50 12/18 Yes 0.07 0.12 0.07 -0.14 -66.67% 5,387 8,021 0.49 0.01 14 61 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
CRWV Options Chain 88.57 Call 102.00 10/23 No 1.92 2.03 2.03 +0.11 +5.73% 5,375 5,779 0.69 0.23 3 21 None
SPCX Options Chain 148.07 Put 140.00 10/23 No 0.92 0.95 0.92 -1.74 -65.42% 5,365 4,255 0.46 -0.12 5 35 None
CRWV Options Chain 88.57 Call 106.00 10/23 No 1.36 1.52 1.34 -0.06 -4.29% 5,352 5,481 0.70 0.17 3 21 None
WMT Options Chain 104.26 Call 105.00 10/09 No 0.82 0.88 0.85 -0.24 -22.02% 5,350 1,555 0.20 0.40 9 59 None
GFL Options Chain 40.43 Put 37.50 10/16 No 0.60 0.85 0.90 -0.35 -28.00% 5,350 6,170 0.81 -0.20 9 52 None
CRWV Options Chain 88.57 Put 78.00 10/30 No 2.06 2.37 2.23 -0.24 -9.72% 5,346 261 0.70 -0.21 3 21 None
SPCX Options Chain 148.07 Put 105.00 10/09 No 0.01 0.02 0.01 0.00 0.00% 5,343 1,291 1.06 0.00 5 35 None
GOOGL Options Chain 338.24 Call 360.00 10/16 No 2.03 2.20 2.11 +0.23 +12.24% 5,339 17,198 0.28 0.21 15 73 None
GLW Options Chain 160.42 Call 165.00 10/16 No 6.55 6.75 6.65 +1.10 +19.82% 5,333 5,223 0.55 0.50 10 54 None
TSLA Options Chain 354.11 Call 375.00 10/16 No 9.70 9.85 9.76 +5.22 +114.98% 5,322 4,868 0.37 0.48 8 57 None
MSTR Options Chain 160.50 Put 155.00 10/09 No 4.30 4.35 4.40 +0.90 +25.72% 5,321 2,967 0.57 -0.40 4 53 None
WFC Options Chain 80.25 Call 85.00 10/16 Yes 0.66 0.71 0.66 -0.02 -2.95% 5,319 8,976 0.35 0.22 16 74 None
CRWV Options Chain 88.57 Put 79.00 10/30 No 2.42 2.48 2.55 -0.43 -14.43% 5,318 218 0.70 -0.23 3 21 None
PBR Options Chain 20.98 Call 24.00 12/18 Yes 0.93 0.99 0.84 +0.10 +13.52% 5,316 23,565 0.46 0.33 13 52 None
GMAB Options Chain 34.55 Call 35.00 11/20 Yes 2.90 4.10 3.73 +0.11 +3.04% 5,310 1,006 0.74 0.53 9 52 None
RUM Options Chain 7.64 Call 9.00 10/09 No 0.00 0.10 0.08 -0.02 -20.00% 5,279 1,156 1.00 0.08 7 30 None
MRVL Options Chain 268.08 Call 290.00 10/09 No 4.25 4.40 4.36 +0.21 +5.06% 5,277 1,747 0.70 0.28 14 62 None
WULF Options Chain 14.91 Put 16.00 10/16 No 1.27 1.30 1.26 -0.31 -19.75% 5,245 8,101 0.75 -0.59 2 37 None
STX Options Chain 945.00 Call 950.00 11/20 Yes 46.40 53.00 49.90 -31.50 -38.70% 5,230 128 0.72 0.37 11 60 None
NFLX Options Chain 67.85 Call 69.00 10/09 No 0.40 0.41 0.40 -0.33 -45.21% 5,229 3,515 0.29 0.24 7 56 None
SPCX Options Chain 148.07 Call 180.00 12/18 Yes 6.95 7.10 7.10 +3.35 +89.34% 5,225 21,228 0.48 0.33 5 35 None
ASTS Options Chain 57.04 Call 65.00 10/16 No 1.13 1.25 1.19 +0.16 +15.54% 5,220 13,324 0.73 0.24 4 42 None
OSCR Options Chain 29.90 Put 30.00 11/20 Yes 2.58 2.67 2.70 -0.30 -10.00% 5,200 1,051 0.72 -0.40 13 47 None
ONDS Options Chain 7.12 Put 6.50 10/09 No 0.03 0.05 0.04 0.00 0.00% 5,200 3,018 0.63 -0.08 9 38 None
NVDA Options Chain 230.86 Call 237.50 10/16 No 3.85 3.95 3.92 +0.92 +30.67% 5,199 5,542 0.28 0.42 17 64 None
AVGO Options Chain 343.64 Call 360.00 10/05 No 1.58 1.62 1.62 +1.23 +315.39% 5,195 978 0.24 0.29 10 65 None
MRNA Options Chain 189.24 Call 195.00 10/09 No 4.80 5.15 5.10 -1.39 -21.42% 5,189 184 0.74 0.41 10 50 None
IREN Options Chain 40.65 Put 35.00 10/30 No 0.70 0.75 0.74 -0.28 -27.46% 5,183 2,074 0.70 -0.17 5 43 None
CBT Options Chain 76.50 Call 85.00 10/16 No 0.10 0.15 0.10 -0.15 -60.00% 5,182 53 0.31 0.08 9 58 None
PSKY Options Chain 9.34 Call 10.50 10/16 No 0.07 0.14 0.13 -0.07 -35.00% 5,173 17,491 0.66 0.20 3 16 None
PYPL Options Chain 53.06 Put 53.00 10/16 No 1.43 1.53 1.45 +0.21 +16.94% 5,173 15,225 0.34 -0.50 14 59 None
INTC Options Chain 120.00 Call 122.00 10/05 No 0.76 0.82 0.76 -1.05 -58.02% 5,169 860 0.40 0.32 5 54 None
ACHR Options Chain 5.03 Call 7.00 1/15 Yes 0.24 0.25 0.24 -0.06 -20.00% 5,168 67,457 0.74 0.26 7 37 None
CRWV Options Chain 88.57 Call 104.00 10/23 No 1.61 1.69 1.70 -0.14 -7.61% 5,159 6,231 0.70 0.20 3 21 None
SPCX Options Chain 148.07 Put 160.00 10/09 No 4.10 4.15 4.14 -7.21 -63.53% 5,138 610 0.43 -0.55 5 35 None
TSLA Options Chain 354.11 Call 382.50 10/05 No 0.63 0.65 0.63 +0.28 +80.00% 5,137 697 0.28 0.15 8 57 None
NKE Options Chain 32.09 Put 30.00 11/20 Yes 0.40 0.44 0.43 -0.16 -27.12% 5,130 11,579 0.37 -0.18 14 61 None
INTC Options Chain 120.00 Call 125.00 10/16 No 3.25 3.35 3.30 -0.85 -20.49% 5,126 12,309 0.58 0.39 5 54 None
TSLA Options Chain 354.11 Call 412.50 10/05 No 0.05 0.06 0.05 -0.04 -44.45% 5,123 278 0.48 0.00 8 57 None
NVDA Options Chain 230.86 Put 215.00 10/05 No 0.02 0.03 0.03 -0.08 -72.73% 5,122 3,660 0.42 0.00 17 64 None
PBR Options Chain 20.98 Call 23.00 11/20 Yes 1.11 1.13 1.09 +0.19 +21.12% 5,107 7,940 0.52 0.40 13 52 None
MSTR Options Chain 160.50 Put 150.00 10/09 No 2.28 2.30 2.30 +0.43 +23.00% 5,103 2,686 0.58 -0.26 4 53 None
XP Options Chain 21.17 Call 30.00 1/15 Yes 0.40 0.65 0.50 +0.12 +31.58% 5,100 11,998 0.54 0.15 11 50 None
GE Options Chain 312.39 Call 335.00 10/16 No 0.85 1.06 0.97 -0.77 -44.26% 5,096 261 0.32 0.10 11 64 None
CRWV Options Chain 88.57 Put 81.00 10/30 No 2.71 3.25 3.06 -0.49 -13.81% 5,094 391 0.69 -0.27 3 21 None
NFLX Options Chain 67.85 Put 67.00 10/09 No 0.91 0.96 0.92 +0.16 +21.06% 5,088 1,487 0.29 -0.48 7 56 None
STX Options Chain 945.00 Call 1,150.00 11/20 Yes 14.30 17.40 15.89 -12.81 -44.64% 5,087 146 0.72 0.15 11 60 None
SMCI Options Chain 41.92 Put 30.00 10/16 No 0.02 0.03 0.03 -0.01 -25.00% 5,076 2,973 0.84 -0.01 13 48 None
NFLX Options Chain 67.85 Put 66.00 10/09 No 0.52 0.54 0.53 +0.09 +20.46% 5,071 1,682 0.29 -0.34 7 56 None
CIFR Options Chain 15.46 Call 20.00 10/09 No 0.02 0.04 0.04 +0.01 +33.34% 5,048 10,267 0.96 0.03 5 39 None
WULF Options Chain 14.91 Call 18.00 10/30 No 0.45 0.48 0.45 +0.04 +9.76% 5,039 400 0.78 0.26 2 37 None
NVDA Options Chain 230.86 Call 220.00 10/16 No 15.70 16.05 15.95 +2.84 +21.67% 5,034 103,965 0.33 0.85 17 64 None
VKTX Options Chain 30.51 Call 50.00 11/20 Yes 0.25 0.35 0.29 -0.01 -3.34% 5,031 7,740 0.87 0.07 8 45 None
WFC Options Chain 80.25 Call 90.00 10/16 Yes 0.10 0.15 0.12 0.00 0.00% 5,027 10,458 0.35 0.06 16 74 None
FRO Options Chain 51.54 Call 49.20 11/20 Yes 5.90 6.20 5.90 +0.81 +15.92% 5,021 15,728 0.52 0.67 13 60 None
NEM Options Chain 114.67 Call 155.00 11/20 Yes 0.25 0.44 0.33 +0.04 +13.80% 5,019 5,453 0.45 0.03 16 74 None
SPCX Options Chain 148.07 Put 145.00 10/16 No 0.96 0.97 0.97 -2.33 -70.61% 5,016 11,052 0.45 -0.15 5 35 None
PLTR Options Chain 190.04 Put 185.00 10/09 No 2.11 2.13 2.11 -0.44 -17.26% 5,015 2,761 0.40 -0.32 12 52 None
UEC Options Chain 9.36 Call 10.50 10/30 No 0.21 0.22 0.21 -0.05 -19.24% 5,014 305 0.58 0.26 8 39 None
NVDA Options Chain 230.86 Put 140.00 10/16 No 0.03 0.05 0.04 -0.01 -20.00% 5,009 18,709 0.98 0.00 17 64 None
NVDA Options Chain 230.86 Call 235.00 10/23 No 6.35 6.50 6.37 +1.22 +23.69% 5,007 10,279 0.28 0.52 17 64 None
MU Options Chain 1,097.39 Call 1,070.00 10/05 Yes 15.80 16.00 15.89 -20.90 -56.81% 5,007 817 0.33 0.60 14 68 None
MRVL Options Chain 268.08 Put 165.00 10/30 No 0.09 0.16 0.14 -0.04 -22.23% 5,007 135 0.77 0.00 14 62 None