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 217.89 Call 220.00 10/16 No 1.10 1.12 1.11 -2.79 -71.54% 152,248 100,392 0.48 0.31 17 64 None
NVDA Options Chain 217.89 Call 217.50 10/16 No 2.12 2.14 2.17 -3.43 -61.25% 131,194 1,547 0.50 0.49 17 64 None
AAPL Options Chain 345.00 Call 350.00 10/16 No 0.18 0.20 0.19 -0.34 -64.16% 113,897 40,256 0.30 0.06 8 61 None
AAPL Options Chain 345.00 Call 345.00 10/16 No 0.98 1.08 0.98 -0.85 -46.45% 100,100 31,207 0.30 0.28 8 61 None
AAPL Options Chain 345.00 Call 347.50 10/16 No 0.44 0.47 0.46 -0.59 -56.19% 91,275 9,491 0.30 0.13 8 61 None
AAPL Options Chain 345.00 Put 340.00 10/16 No 1.38 1.46 1.42 -0.04 -2.74% 90,595 12,169 0.32 -0.34 8 61 None
JBS Options Chain 12.72 Call 15.00 1/15 No 0.20 0.25 0.25 0.00 0.00% 85,783 20,494 0.33 0.23 3 17 None
NVDA Options Chain 217.89 Put 215.00 10/16 No 1.30 1.32 1.29 +0.33 +34.38% 82,996 27,332 0.50 -0.34 17 64 None
NVDA Options Chain 217.89 Call 230.00 11/20 Yes 5.70 5.80 5.75 -1.59 -21.67% 81,149 63,859 0.38 0.35 17 64 None
NVDA Options Chain 217.89 Call 245.00 11/20 Yes 2.18 2.24 2.20 -0.79 -26.43% 77,911 103,369 0.37 0.17 17 64 None
PCG Options Chain 12.96 Call 20.00 12/18 Yes 0.06 0.11 0.06 0.00 0.00% 75,116 110,449 0.61 0.04 13 63 None
NVDA Options Chain 217.89 Call 260.00 11/20 Yes 0.78 0.82 0.79 -0.28 -26.17% 74,417 29,605 0.37 0.07 17 64 None
INTC Options Chain 95.37 Put 90.00 10/16 No 0.17 0.18 0.17 -0.02 -10.53% 73,406 19,507 0.82 -0.09 5 53 None
NVDA Options Chain 217.89 Put 190.00 11/20 Yes 2.28 2.32 2.29 +0.37 +19.28% 72,845 29,705 0.44 -0.14 17 64 None
NVDA Options Chain 217.89 Call 295.00 11/20 Yes 0.12 0.13 0.14 0.00 0.00% 70,291 71,672 0.42 0.00 17 64 None
CRWV Options Chain 61.87 Call 70.00 10/16 No 1.67 1.70 1.70 +0.80 +88.89% 69,913 7,238 1.26 0.49 3 21 None
WULF Options Chain 11.20 Put 10.00 10/30 No 0.14 0.18 0.19 -0.10 -34.49% 66,325 60,515 1.04 -0.14 2 37 None
NVDA Options Chain 217.89 Call 225.00 10/16 No 0.23 0.25 0.24 -1.31 -84.52% 65,423 29,622 0.50 0.08 17 64 None
NVDA Options Chain 217.89 Call 215.00 10/16 No 3.60 3.65 3.65 -3.79 -50.95% 65,017 20,914 0.52 0.66 17 64 None
NVDA Options Chain 217.89 Put 212.50 10/16 No 0.69 0.70 0.69 +0.11 +18.97% 60,616 15,890 0.52 -0.21 17 64 None
NVDA Options Chain 217.89 Call 222.50 10/16 No 0.52 0.53 0.53 -2.06 -79.54% 60,596 7,861 0.48 0.17 17 64 None
WULF Options Chain 11.20 Put 7.00 11/20 Yes 0.03 0.10 0.06 % 60,092 0 1.11 -0.03 2 37 None
NVDA Options Chain 217.89 Call 180.00 10/16 No 36.70 38.80 37.65 -3.82 -9.22% 60,051 63,306 10.00 1.00 17 64 None
AAPL Options Chain 345.00 Put 342.50 10/16 No 2.28 2.50 2.43 +0.11 +4.75% 58,181 6,652 0.31 -0.53 8 61 None
MARA Options Chain 8.18 Call 9.50 10/16 No 0.00 0.01 0.01 -0.01 -50.00% 56,117 58,141 1.41 0.03 4 39 None
MARA Options Chain 8.18 Call 10.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 55,695 68,435 1.85 0.00 4 39 None
MSFT Options Chain 539.44 Call 550.00 10/16 No 0.22 0.24 0.23 -0.10 -30.31% 53,449 73,972 0.25 0.06 11 66 None
NVDA Options Chain 217.89 Put 210.00 10/16 No 0.35 0.36 0.36 -0.02 -5.27% 49,807 28,558 0.55 -0.11 17 64 None
AAPL Options Chain 345.00 Put 345.00 10/16 No 3.90 4.05 3.90 +0.13 +3.45% 48,878 4,548 0.30 -0.72 8 61 None
NVDA Options Chain 217.89 Call 237.50 10/16 No 0.01 0.02 0.02 -0.06 -75.00% 47,602 51,539 0.67 0.00 17 64 None
NVDA Options Chain 217.89 Put 217.50 10/16 No 2.30 2.33 2.29 +0.78 +51.66% 46,432 19,357 0.48 -0.51 17 64 None
NVDA Options Chain 217.89 Call 230.00 10/16 No 0.06 0.07 0.07 -0.42 -85.72% 46,415 63,026 0.56 0.01 17 64 None
CCJ Options Chain 81.15 Put 80.00 10/16 No 0.03 0.10 0.09 -0.44 -83.02% 46,371 46,871 0.48 -0.05 12 54 None
NVDA Options Chain 217.89 Call 232.50 10/16 No 0.03 0.04 0.04 -0.23 -85.19% 46,222 49,514 0.58 0.00 17 64 None
WULF Options Chain 11.20 Put 10.00 11/20 Yes 0.45 0.50 0.47 -0.24 -33.81% 43,063 30,425 1.01 -0.19 2 37 None
NFLX Options Chain 72.61 Call 72.50 10/16 No 0.60 0.62 0.61 +0.43 +238.89% 42,289 11,169 0.34 0.55 10 63 None
CRWV Options Chain 61.87 Put 60.00 10/16 No 0.04 0.05 0.05 -0.50 -90.91% 42,173 37,107 1.45 -0.02 3 21 None
CRWV Options Chain 61.87 Call 65.00 10/16 No 5.00 5.20 5.05 +2.20 +77.20% 42,085 3,462 1.35 0.86 3 21 None
AAPL Options Chain 345.00 Put 335.00 10/16 No 0.46 0.50 0.49 -0.03 -5.77% 41,690 18,252 0.37 -0.13 8 61 None
PLTR Options Chain 197.20 Call 200.00 10/16 No 2.59 2.65 2.62 -1.06 -28.81% 39,778 13,467 0.56 0.54 11 51 None
IREN Options Chain 30.39 Call 30.00 10/16 No 0.96 1.01 0.99 -0.35 -26.12% 39,593 2,395 1.24 0.59 5 43 None
INTC Options Chain 95.37 Call 95.00 10/16 No 1.74 1.79 1.79 -2.31 -56.35% 39,555 6,445 0.80 0.55 5 53 None
AMZN Options Chain 250.40 Call 255.00 10/16 No 1.61 1.67 1.64 -0.74 -31.10% 39,114 10,466 0.31 0.50 9 61 None
AMZN Options Chain 250.40 Call 260.00 10/16 No 0.29 0.31 0.28 -0.55 -66.27% 37,976 38,204 0.34 0.14 9 61 None
INTC Options Chain 95.37 Call 100.00 10/23 No 1.79 1.85 1.81 -1.16 -39.06% 37,216 3,812 0.63 0.33 5 53 None
WULF Options Chain 11.20 Put 9.00 11/20 Yes 0.25 0.27 0.27 -0.15 -35.72% 36,531 280 1.03 -0.12 2 37 None
META Options Chain 736.72 Call 750.00 10/16 No 1.66 1.71 1.70 -2.47 -59.24% 35,769 14,546 0.39 0.20 10 67 None
AAPL Options Chain 345.00 Call 352.50 10/16 No 0.06 0.07 0.06 -0.21 -77.78% 34,918 10,602 0.30 0.02 8 61 None
NFLX Options Chain 72.61 Call 73.00 10/16 No 0.38 0.40 0.40 +0.28 +233.34% 34,768 10,716 0.35 0.41 10 63 None
NVDA Options Chain 217.89 Call 225.00 10/23 No 1.80 1.83 1.78 -1.68 -48.56% 34,028 10,379 0.35 0.26 17 64 None
MSTR Options Chain 151.29 Call 157.50 10/16 No 0.86 0.90 0.88 +0.51 +137.84% 33,363 41,134 0.94 0.21 4 53 None
INTC Options Chain 95.37 Call 100.00 10/16 No 0.34 0.37 0.36 -1.05 -74.47% 33,223 22,317 0.89 0.16 5 53 None
MU Options Chain 931.24 Call 1,000.00 10/16 No 0.72 0.74 0.74 -0.36 -32.73% 32,891 21,559 0.79 0.05 19 78 None
AAPL Options Chain 345.00 Put 337.50 10/16 No 0.79 0.85 0.81 -0.04 -4.71% 32,881 10,657 0.35 -0.22 8 61 None
GME Options Chain 26.33 Call 28.00 10/16 No 0.48 0.51 0.51 +0.11 +27.50% 32,775 14,869 0.78 0.53 14 50 None
MU Options Chain 931.24 Call 950.00 10/16 No 6.40 6.50 6.50 +0.40 +6.56% 32,515 6,482 0.69 0.29 19 78 None
WULF Options Chain 11.20 Call 15.00 12/18 Yes 1.13 1.19 1.16 +0.31 +36.48% 31,673 38,853 0.93 0.40 2 37 None
MU Options Chain 931.24 Call 920.00 10/16 No 20.00 20.60 20.00 +3.70 +22.70% 31,655 2,173 0.69 0.63 19 78 None
NVDA Options Chain 217.89 Call 227.50 10/16 No 0.11 0.13 0.11 -0.79 -87.78% 31,487 15,229 0.52 0.03 17 64 None
GOOGL Options Chain 349.22 Call 350.00 10/16 No 2.22 2.32 2.24 -0.56 -20.00% 31,308 12,086 0.35 0.47 11 65 None
MU Options Chain 931.24 Call 900.00 10/16 No 34.80 35.85 35.50 +8.16 +29.85% 30,707 3,856 0.71 0.82 19 78 None
MSFT Options Chain 539.44 Call 540.00 10/16 No 2.55 2.67 2.59 +0.71 +37.77% 30,230 7,415 0.26 0.46 11 66 None
CCL Options Chain 25.85 Put 24.00 3/19 No 1.49 1.71 1.58 -0.46 -22.55% 30,024 434 0.42 -0.31 13 66 None
AAPL Options Chain 345.00 Call 342.50 10/16 No 1.97 2.05 2.05 -0.91 -30.75% 29,574 6,420 0.31 0.47 8 61 None
ORCL Options Chain 134.47 Call 135.00 10/16 No 1.52 1.60 1.52 +0.44 +40.75% 28,987 12,333 0.63 0.47 7 62 None
CRWV Options Chain 61.87 Call 67.00 10/16 No 3.40 3.55 3.50 % 28,666 0 1.27 0.74 3 21 None
IREN Options Chain 30.39 Put 27.00 10/16 No 0.05 0.06 0.06 -0.10 -62.50% 28,618 15,160 1.44 -0.06 5 43 None
NFLX Options Chain 72.61 Call 72.00 10/16 No 0.88 0.93 0.90 +0.63 +233.34% 28,468 13,715 0.33 0.69 10 63 None
BAC Options Chain 51.39 Put 60.00 10/16 No 8.00 8.75 8.30 -1.26 -13.18% 27,710 6,738 2.42 -1.00 11 74 None
CORZ Options Chain 13.36 Call 12.00 1/15 Yes 3.45 3.80 3.25 +0.34 +11.69% 27,695 34,397 0.84 0.74 5 28 None
AMZN Options Chain 250.40 Call 257.50 10/16 No 0.72 0.75 0.74 -0.71 -48.97% 27,473 6,039 0.32 0.29 9 61 None
GME Options Chain 26.33 Call 30.00 10/16 No 0.09 0.10 0.10 -0.03 -23.08% 27,381 40,115 1.07 0.12 14 50 None
ORCL Options Chain 134.47 Put 130.00 10/16 No 0.33 0.37 0.37 -2.01 -84.46% 27,267 27,365 0.64 -0.16 7 62 None
SOFI Options Chain 14.06 Call 28.00 11/20 Yes 0.01 0.08 0.01 -0.02 -66.67% 27,262 4,447 0.82 0.01 10 50 None
MARA Options Chain 8.18 Call 9.00 10/16 No 0.03 0.04 0.04 -0.01 -20.00% 27,191 7,173 1.27 0.13 4 39 None
MSTR Options Chain 151.29 Call 160.00 10/16 No 0.52 0.54 0.53 +0.30 +130.44% 27,191 29,087 0.97 0.14 4 53 None
MU Options Chain 931.24 Call 910.00 10/16 No 26.95 27.85 27.48 +6.22 +29.26% 26,624 1,953 0.71 0.74 19 78 None
BX Options Chain 106.23 Put 135.00 10/16 No 24.50 26.00 25.75 +5.40 +26.54% 26,096 5,936 3.29 -1.00 12 75 None
NVDA Options Chain 217.89 Put 220.00 10/16 No 3.75 3.95 3.80 +1.49 +64.51% 26,041 71,679 0.47 -0.69 17 64 None
AMZN Options Chain 250.40 Call 275.00 10/30 Yes 2.95 3.10 3.10 +0.02 +0.65% 26,035 30,146 0.46 0.23 9 61 None
NVDA Options Chain 217.89 Call 220.00 10/23 No 3.45 3.55 3.55 -2.39 -40.24% 25,421 2,990 0.36 0.42 17 64 None
AMZN Options Chain 250.40 Call 295.00 10/30 Yes 0.69 0.74 0.72 -0.08 -10.00% 25,313 27,612 0.47 0.07 9 61 None
CRWV Options Chain 61.87 Call 68.00 10/16 No 2.74 2.82 2.79 +1.27 +83.56% 25,308 5,232 1.26 0.66 3 21 None
PLTR Options Chain 197.20 Call 207.50 10/16 No 0.40 0.41 0.40 -0.47 -54.03% 25,234 14,796 0.58 0.13 11 51 None
INTC Options Chain 95.37 Call 92.50 10/16 No 3.35 3.55 3.50 -2.55 -42.15% 24,872 3,288 0.82 0.77 5 53 None
NVDA Options Chain 217.89 Put 207.50 10/16 No 0.17 0.18 0.17 -0.07 -29.17% 24,703 11,650 0.57 -0.05 17 64 None
NVDA Options Chain 217.89 Put 205.00 10/16 No 0.09 0.11 0.11 -0.06 -35.30% 24,298 30,135 0.63 -0.02 17 64 None
NFLX Options Chain 72.61 Call 75.00 10/16 No 0.04 0.05 0.04 +0.01 +33.34% 24,280 39,503 0.40 0.07 10 63 None
MU Options Chain 931.24 Call 915.00 10/16 No 23.40 24.05 23.70 +5.00 +26.74% 24,023 310 0.71 0.69 19 78 None
AMD Options Chain 554.89 Call 550.00 10/16 No 15.40 15.95 15.55 -9.40 -37.68% 23,944 3,727 0.67 0.74 12 62 None
META Options Chain 736.72 Call 740.00 10/16 No 4.40 4.45 4.45 -3.56 -44.45% 23,770 5,470 0.38 0.43 10 67 None
CRWV Options Chain 61.87 Put 65.00 10/16 No 0.34 0.36 0.35 -1.61 -82.15% 23,731 15,022 1.28 -0.14 3 21 None
INTC Options Chain 95.37 Call 95.00 10/23 No 3.65 3.75 3.70 -2.40 -39.35% 23,535 691 0.61 0.54 5 53 None
PLTR Options Chain 197.20 Put 195.00 10/16 No 0.55 0.57 0.55 -0.49 -47.12% 23,509 7,213 0.57 -0.17 11 51 None
ORCL Options Chain 134.47 Call 140.00 10/16 No 0.30 0.33 0.31 -0.01 -3.13% 23,409 26,223 0.67 0.14 7 62 None
CRWV Options Chain 61.87 Call 70.00 10/23 No 3.40 3.50 3.46 +1.35 +63.99% 23,355 6,176 0.88 0.51 3 21 None
NVDA Options Chain 217.89 Call 230.00 10/23 No 0.84 0.87 0.86 -0.95 -52.49% 23,149 12,109 0.36 0.14 17 64 None
INTC Options Chain 95.37 Put 87.50 10/16 No 0.06 0.08 0.06 -0.03 -33.34% 23,041 4,332 0.93 -0.02 5 53 None
CRWV Options Chain 61.87 Put 55.00 10/30 No 0.59 0.68 0.70 -0.46 -39.66% 23,034 18,549 0.96 -0.08 3 21 None
PLTR Options Chain 197.20 Call 205.00 10/16 No 0.79 0.82 0.80 -0.73 -47.72% 22,992 11,883 0.57 0.23 11 51 None
CIFR Options Chain 9.66 Call 10.00 10/16 No 0.28 0.35 0.32 -0.03 -8.58% 22,958 4,021 1.38 0.54 6 37 None
SOFI Options Chain 14.06 Call 24.00 11/20 Yes 0.03 0.04 0.04 +0.01 +33.34% 22,933 5,588 0.73 0.02 10 50 None
ETN Options Chain 402.00 Call 420.00 11/20 Yes 14.10 16.10 15.35 -2.38 -13.43% 22,770 68 0.44 0.41 10 66 None
NEXT Options Chain 6.16 Call 7.00 1/15 Yes 0.35 0.45 0.38 -0.04 -9.53% 22,601 71,644 0.55 0.40 4 30 None
ETN Options Chain 402.00 Call 470.00 11/20 Yes 3.30 4.80 3.65 -2.50 -40.65% 22,594 236 0.44 0.14 10 66 None
NBIS Options Chain 188.41 Call 180.00 10/16 No 9.65 10.15 9.85 +0.55 +5.92% 22,316 1,507 1.23 0.78 3 22 None
NVDA Options Chain 217.89 Call 220.00 10/19 No 1.93 1.95 1.95 -2.65 -57.61% 21,958 1,289 0.34 0.37 17 64 None
RIOT Options Chain 15.50 Call 18.00 11/20 Yes 0.94 1.04 0.97 +0.17 +21.25% 21,876 24,651 0.94 0.37 5 43 None
NVDA Options Chain 217.89 Call 225.00 10/19 No 0.67 0.68 0.69 -1.44 -67.61% 21,746 4,600 0.34 0.17 17 64 None
MU Options Chain 931.24 Call 930.00 10/16 No 14.40 14.60 14.50 +2.50 +20.84% 21,668 2,504 0.69 0.52 19 78 None
MSFT Options Chain 539.44 Call 545.00 10/16 No 0.85 0.90 0.85 -0.02 -2.30% 21,607 19,339 0.25 0.20 11 66 None
MSTR Options Chain 151.29 Call 165.00 10/16 No 0.19 0.20 0.20 +0.10 +100.00% 21,154 36,027 1.03 0.06 4 53 None
CRWV Options Chain 61.87 Put 55.00 10/16 No 0.01 0.02 0.02 -0.12 -85.72% 20,982 24,394 1.86 0.00 3 21 None
VFC Options Chain 16.16 Put 14.00 3/19 Yes 0.75 0.83 0.75 -0.15 -16.67% 20,915 160,484 0.51 -0.23 12 42 None
WULF Options Chain 11.20 Call 20.00 12/18 Yes 0.34 0.37 0.34 +0.09 +36.00% 20,895 56,404 0.92 0.17 2 37 None
GOOGL Options Chain 349.22 Call 360.00 10/16 No 0.21 0.22 0.22 -0.30 -57.70% 20,814 19,949 0.38 0.06 11 65 None
META Options Chain 736.72 Call 760.00 10/16 No 0.60 0.61 0.60 -1.32 -68.75% 20,732 8,394 0.42 0.08 10 67 None
MU Options Chain 931.24 Put 850.00 10/16 No 0.42 0.46 0.45 -2.09 -82.29% 20,711 5,588 0.91 -0.03 19 78 None
INTC Options Chain 95.37 Call 96.00 10/16 No 1.30 1.36 1.33 -2.05 -60.66% 20,498 139 0.82 0.45 5 53 None
INTC Options Chain 95.37 Call 93.00 10/23 No 4.70 4.90 4.90 -1.90 -27.95% 20,288 82 0.62 0.63 5 53 None
KHC Options Chain 23.28 Call 24.00 10/23 No 0.08 0.15 0.13 +0.07 +116.67% 20,246 1,204 0.27 0.21 7 60 None
MARA Options Chain 8.18 Call 8.00 10/16 No 0.41 0.42 0.41 +0.05 +13.89% 20,245 1,407 1.22 0.74 4 39 None
KHC Options Chain 23.28 Call 23.50 10/23 No 0.23 0.30 0.27 +0.15 +125.00% 20,221 139 0.27 0.40 7 60 None
RIOT Options Chain 15.50 Call 17.00 11/20 Yes 1.23 1.29 1.26 +0.22 +21.16% 20,200 901 0.93 0.44 5 43 None
NVDA Options Chain 217.89 Call 235.00 10/16 No 0.02 0.03 0.03 -0.11 -78.58% 20,167 65,900 0.63 0.00 17 64 None
INTC Options Chain 95.37 Put 92.50 10/16 No 0.49 0.53 0.51 +0.08 +18.61% 20,089 4,503 0.79 -0.23 5 53 None
WULF Options Chain 11.20 Call 14.00 2/19 Yes 2.07 2.30 2.24 +0.44 +24.45% 20,022 272 0.88 0.54 2 37 None
WULF Options Chain 11.20 Put 11.00 2/19 Yes 1.57 1.98 1.66 -0.11 -6.22% 20,000 837 0.95 -0.29 2 37 None
KTOS Options Chain 40.74 Call 45.00 11/20 No 1.85 1.95 1.87 +0.47 +33.58% 19,989 3,458 0.69 0.35 12 48 None
AMZN Options Chain 250.40 Put 250.00 10/16 No 0.32 0.35 0.33 -0.89 -72.96% 19,942 20,620 0.35 -0.15 9 61 None
WULF Options Chain 11.20 Call 12.00 11/20 Yes 1.84 1.90 1.88 +0.52 +38.24% 19,914 1,141 1.00 0.63 2 37 None
MU Options Chain 931.24 Call 925.00 10/16 No 16.95 17.75 17.27 +3.17 +22.49% 19,901 2,097 0.69 0.58 19 78 None
CIFR Options Chain 9.66 Call 15.00 1/15 Yes 0.81 0.87 0.87 +0.14 +19.18% 19,862 37,050 1.05 0.31 6 37 None
AMD Options Chain 554.89 Call 560.00 10/16 No 8.90 9.45 9.21 -8.32 -47.47% 19,804 1,590 0.67 0.55 12 62 None
META Options Chain 736.72 Call 735.00 10/16 No 6.70 6.80 6.80 -3.69 -35.18% 19,497 2,700 0.37 0.56 10 67 None
UAA Options Chain 4.75 Put 7.50 1/15 Yes 2.55 2.75 2.68 +0.02 +0.76% 19,444 77,157 0.81 -0.90 7 27 None
UAA Options Chain 4.75 Put 7.00 1/19 Yes 2.30 2.70 2.60 -0.08 -2.99% 19,442 59 0.50 -0.44 7 27 None
AMZN Options Chain 250.40 Call 265.00 10/30 Yes 5.55 5.80 5.68 -0.02 -0.36% 19,388 5,748 0.46 0.36 9 61 None
MARA Options Chain 8.18 Call 8.50 10/16 No 0.13 0.14 0.13 -0.02 -13.34% 19,290 4,755 1.18 0.39 4 39 None
MU Options Chain 931.24 Put 900.00 10/16 No 3.75 3.90 3.80 -8.52 -69.16% 19,228 8,102 0.75 -0.18 19 78 None
MSFT Options Chain 539.44 Call 542.50 10/16 No 1.49 1.60 1.62 +0.24 +17.40% 19,199 2,066 0.25 0.31 11 66 None
AMZN Options Chain 250.40 Call 252.50 10/16 No 3.05 3.25 3.25 -0.50 -13.34% 19,198 2,178 0.31 0.72 9 61 None
PLTR Options Chain 197.20 Call 197.50 10/16 No 4.10 4.25 4.10 -0.97 -19.14% 19,123 1,294 0.57 0.70 11 51 None
WULF Options Chain 11.20 Call 12.00 1/15 Yes 2.61 2.83 2.66 +0.66 +33.00% 19,116 18,429 0.97 0.64 2 37 None
AAPL Options Chain 345.00 Call 355.00 10/16 No 0.02 0.03 0.02 -0.12 -85.72% 19,113 23,790 0.31 0.01 8 61 None
AMC Options Chain 2.89 Call 3.00 10/16 No 0.06 0.07 0.07 +0.02 +40.00% 19,105 24,681 0.95 0.54 7 30 None
IREN Options Chain 30.39 Call 28.00 10/16 No 2.49 2.71 2.50 -0.29 -10.40% 19,077 931 1.45 0.87 5 43 None
CRWV Options Chain 61.87 Put 35.00 12/18 No 0.49 0.66 0.57 -0.06 -9.53% 19,075 3,413 1.07 -0.02 3 21 None
HOOD Options Chain 103.99 Call 105.00 10/16 No 1.12 1.20 1.16 +0.35 +43.21% 18,930 7,218 0.70 0.42 10 55 None
SOFI Options Chain 14.06 Call 26.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 18,880 7,014 0.79 0.01 10 50 None
RKLB Options Chain 59.18 Put 50.00 10/16 No 0.03 0.05 0.03 +0.01 +50.00% 18,868 7,366 1.02 -0.02 7 45 None
NVDA Options Chain 217.89 Put 195.00 10/16 No 0.03 0.04 0.04 -0.05 -55.56% 18,841 34,954 0.91 0.00 17 64 None
HOOD Options Chain 103.99 Call 110.00 10/16 No 0.17 0.18 0.18 -0.02 -10.00% 18,722 16,028 0.77 0.09 10 55 None
IREN Options Chain 30.39 Call 40.00 1/15 Yes 2.82 2.88 2.83 -0.06 -2.08% 18,722 43,632 0.93 0.37 5 43 None
GOOGL Options Chain 349.22 Call 355.00 10/16 No 0.71 0.76 0.74 -0.51 -40.80% 18,441 14,999 0.36 0.21 11 65 None
SKHY Options Chain 146.11 Put 100.00 11/20 No 0.36 0.46 0.43 +0.10 +30.31% 18,330 2,024 0.69 -0.04 3 22 None
AMZN Options Chain 250.40 Call 280.00 10/30 Yes 2.11 2.23 2.16 -0.04 -1.82% 18,230 28,743 0.46 0.17 9 61 None
MU Options Chain 931.24 Call 940.00 10/16 No 9.70 9.95 9.85 +1.00 +11.30% 17,978 2,502 0.68 0.40 19 78 None
AMD Options Chain 554.89 Put 440.00 11/20 Yes 4.25 4.55 4.11 -0.02 -0.49% 17,920 3,753 0.61 -0.08 12 62 None
INTC Options Chain 95.37 Put 85.00 10/16 No 0.03 0.04 0.03 -0.04 -57.15% 17,912 17,078 1.07 0.00 5 53 None
MSTR Options Chain 151.29 Call 162.50 10/16 No 0.30 0.32 0.30 +0.15 +100.00% 17,865 21,765 0.99 0.09 4 53 None
BAC Options Chain 51.39 Put 57.50 10/16 No 5.55 6.00 5.80 -0.41 -6.61% 17,788 4,112 1.48 -1.00 11 74 None
IREN Options Chain 30.39 Call 33.00 10/16 No 0.13 0.14 0.13 -0.16 -55.18% 17,645 7,018 1.36 0.12 5 43 None
BAC Options Chain 51.39 Put 55.00 10/16 No 3.15 3.40 3.30 -0.29 -8.08% 17,554 8,006 0.77 -1.00 11 74 None
CRWV Options Chain 61.87 Call 72.00 10/16 No 0.93 0.97 0.96 +0.40 +71.43% 17,474 5,651 1.28 0.33 3 21 None
NBIS Options Chain 188.41 Call 190.00 10/16 No 3.90 4.10 4.00 -0.15 -3.62% 17,409 2,731 1.23 0.46 3 22 None
NOK Options Chain 9.57 Put 9.00 10/16 No 0.00 0.02 0.01 -0.06 -85.72% 17,395 25,752 0.81 -0.05 11 45 None
GOOGL Options Chain 349.22 Call 352.50 10/16 No 1.30 1.38 1.33 -0.56 -29.63% 17,339 2,732 0.36 0.32 11 65 None
AZN Options Chain 162.34 Call 170.00 10/16 No 0.05 0.20 0.23 +0.03 +15.00% 17,258 18,929 0.25 0.10 11 65 None
INTC Options Chain 95.37 Call 105.00 10/16 No 0.07 0.08 0.08 -0.28 -77.78% 17,157 21,992 1.02 0.03 5 53 None
XP Options Chain 30.19 Put 26.00 10/30 No 1.15 1.45 1.25 +0.15 +13.64% 17,152 310 1.30 -0.26 11 53 None
CRWV Options Chain 61.87 Call 67.50 10/16 No 3.05 3.20 3.13 +1.43 +84.12% 17,126 7,120 1.27 0.70 3 21 None
KNX Options Chain 63.21 Call 85.00 12/18 Yes 0.25 1.50 0.43 +0.18 +72.00% 17,108 42,278 0.43 0.08 10 58 None
KNX Options Chain 63.21 Call 75.00 12/18 Yes 1.40 1.70 1.60 +0.75 +88.24% 17,085 42,606 0.45 0.22 10 58 None
CRWV Options Chain 61.87 Put 60.00 11/20 No 3.55 3.60 3.60 -1.08 -23.08% 17,003 20,272 0.93 -0.25 3 21 None
SOFI Options Chain 14.06 Call 25.00 11/20 Yes 0.02 0.03 0.03 0.00 0.00% 16,945 13,521 0.74 0.02 10 50 None
META Options Chain 736.72 Call 765.00 10/16 No 0.36 0.38 0.37 -1.02 -73.39% 16,882 11,887 0.44 0.05 10 67 None
APH Options Chain 82.49 Put 67.50 11/20 Yes 0.35 0.85 0.55 +0.19 +52.78% 16,862 930 0.48 -0.09 9 57 None
BX Options Chain 106.23 Put 120.00 10/16 No 9.70 11.65 12.40 -1.81 -12.74% 16,769 2,643 1.92 -1.00 12 75 None
CRWV Options Chain 61.87 Call 65.00 10/23 No 6.25 6.50 6.25 +2.05 +48.81% 16,641 1,816 0.90 0.72 3 21 None
PFE Options Chain 29.44 Call 30.00 10/16 No 0.03 0.04 0.03 -0.01 -25.00% 16,620 20,025 0.32 0.11 7 54 None
PLTR Options Chain 197.20 Put 190.00 10/16 No 0.17 0.19 0.19 -0.23 -54.77% 16,616 10,128 0.67 -0.04 11 51 None
CRWV Options Chain 61.87 Call 69.00 10/16 No 2.17 2.23 2.17 +0.97 +80.84% 16,592 1,799 1.26 0.57 3 21 None
AMD Options Chain 554.89 Call 600.00 10/16 No 0.35 0.38 0.38 -2.08 -84.56% 16,444 6,373 0.72 0.04 12 62 None
IREN Options Chain 30.39 Call 27.00 10/16 No 3.35 3.60 3.30 -0.37 -10.09% 16,403 570 1.86 0.94 5 43 None
AAPL Options Chain 345.00 Call 340.00 10/16 No 3.40 3.55 3.45 -1.25 -26.60% 16,309 101,850 0.32 0.66 8 61 None
CCJ Options Chain 81.15 Put 90.00 11/20 Yes 8.50 9.20 8.83 -1.37 -13.44% 16,236 1,267 0.48 -0.65 12 54 None
CRWV Options Chain 61.87 Put 37.50 12/18 No 0.63 0.80 0.70 -0.11 -13.58% 16,205 27,487 1.03 -0.03 3 21 None
TE Options Chain 2.93 Call 3.00 1/15 No 0.60 0.65 0.62 +0.05 +8.78% 16,203 3,313 1.08 0.60 3 15 None
MU Options Chain 931.24 Call 960.00 10/16 No 4.05 4.20 4.08 -0.22 -5.12% 16,083 3,777 0.70 0.20 19 78 None
MSTR Options Chain 151.29 Call 155.00 10/16 No 1.42 1.46 1.45 +0.92 +173.59% 16,077 22,377 0.92 0.32 4 53 None
AZN Options Chain 162.34 Call 180.00 1/15 Yes 5.80 6.20 5.80 +1.65 +39.76% 16,025 355 0.30 0.37 11 65 None
INTC Options Chain 95.37 Call 110.00 10/30 Yes 1.67 1.75 1.75 -0.70 -28.58% 15,978 6,799 0.79 0.21 5 53 None
IONQ Options Chain 34.35 Call 40.00 11/20 Yes 1.58 1.64 1.64 +0.77 +88.51% 15,967 5,644 0.81 0.32 7 43 None
AAPL Options Chain 345.00 Call 345.00 10/19 No 1.80 1.95 1.86 -0.64 -25.60% 15,928 1,390 0.21 0.35 8 61 None
AZN Options Chain 162.34 Call 210.00 1/15 Yes 0.80 1.20 0.95 +0.30 +46.16% 15,927 832 0.30 0.09 11 65 None
INTC Options Chain 95.37 Put 110.00 10/16 No 14.50 14.75 14.53 +2.55 +21.29% 15,883 14,262 1.50 -1.00 5 53 None
AMD Options Chain 554.89 Call 570.00 10/16 No 4.60 4.90 4.75 -7.30 -60.59% 15,797 2,036 0.66 0.36 12 62 None
NKE Options Chain 37.14 Put 37.00 10/16 No 0.23 0.25 0.23 -1.63 -87.64% 15,732 164 0.40 -0.41 14 60 None
GME Options Chain 26.33 Call 27.00 10/16 No 1.12 1.20 1.17 +0.42 +56.00% 15,722 16,082 0.74 0.81 14 50 None
COIN Options Chain 172.39 Call 185.00 10/16 No 2.44 2.61 2.42 +1.79 +284.13% 15,547 10,691 0.77 0.45 7 55 None
INTC Options Chain 95.37 Call 120.00 12/18 Yes 3.10 3.20 3.16 -0.59 -15.74% 15,488 13,836 0.63 0.24 5 53 None
NBIS Options Chain 188.41 Call 200.00 10/16 No 1.25 1.26 1.25 -0.26 -17.22% 15,454 6,119 1.25 0.19 3 22 None
NVDA Options Chain 217.89 Call 240.00 10/30 No 0.58 0.61 0.60 -0.43 -41.75% 15,437 22,161 0.35 0.09 17 64 None
NKE Options Chain 37.14 Call 37.50 10/16 No 0.19 0.22 0.20 +0.19 +1,900.00% 15,408 20,822 0.45 0.35 14 60 None
CIFR Options Chain 9.66 Call 10.00 10/23 No 0.67 0.73 0.71 +0.02 +2.90% 15,386 1,355 1.13 0.55 6 37 None
CRWV Options Chain 61.87 Call 70.00 11/20 No 7.85 7.95 7.95 +1.90 +31.41% 15,347 3,373 0.91 0.55 3 21 None
MSTR Options Chain 151.29 Call 150.00 10/16 No 3.45 3.55 3.50 +2.20 +169.24% 15,326 8,233 0.89 0.58 4 53 None
NVDA Options Chain 217.89 Call 217.50 10/19 No 3.00 3.05 3.04 -3.01 -49.76% 15,115 566 0.35 0.49 17 64 None
SBET Options Chain 7.80 Put 3.00 1/15 Yes 0.00 0.04 0.01 0.00 0.00% 15,108 13,016 1.13 0.00 7 28 None
KTOS Options Chain 40.74 Call 47.50 11/20 No 1.20 1.35 1.25 +0.36 +40.45% 15,104 17,567 0.69 0.26 12 48 None
CRWV Options Chain 61.87 Call 65.00 10/30 No 7.35 7.50 7.45 +2.14 +40.31% 15,102 1,206 0.87 0.69 3 21 None
NOK Options Chain 9.57 Put 11.00 10/16 No 1.37 1.53 1.50 -0.14 -8.54% 15,100 41,098 2.34 -1.00 11 45 None
INTC Options Chain 95.37 Call 94.00 10/16 No 2.30 2.41 2.36 -2.57 -52.13% 15,083 36 0.79 0.64 5 53 None
CIFR Options Chain 9.66 Put 22.00 10/16 No 11.70 13.20 12.42 +0.46 +3.85% 15,003 15,011 0.00 -1.00 6 37 None
WULF Options Chain 11.20 Call 16.00 12/18 Yes 0.88 0.93 0.91 +0.23 +33.83% 14,922 26,428 0.92 0.34 2 37 None
MU Options Chain 931.24 Put 860.00 10/16 No 0.67 0.71 0.66 -2.74 -80.59% 14,846 2,949 0.87 -0.04 19 78 None
IREN Options Chain 30.39 Call 29.00 10/16 No 1.61 1.70 1.64 -0.44 -21.16% 14,839 496 1.26 0.76 5 43 None
NFLX Options Chain 72.61 Call 74.00 10/16 No 0.13 0.14 0.13 +0.07 +116.67% 14,805 11,392 0.37 0.18 10 63 None
GME Options Chain 26.33 Call 30.00 10/30 No 1.26 1.30 1.28 +0.26 +25.49% 14,782 40,531 0.89 0.39 14 50 None
CRWV Options Chain 61.87 Call 80.00 11/20 No 4.20 4.35 4.35 +1.25 +40.33% 14,742 6,668 0.90 0.37 3 21 None
SOFI Options Chain 14.06 Call 27.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 14,739 4,733 0.83 0.01 10 50 None
META Options Chain 736.72 Call 755.00 10/16 No 0.99 1.02 1.02 -1.98 -66.00% 14,713 4,276 0.40 0.13 10 67 None
INTC Options Chain 95.37 Call 97.50 10/16 No 0.80 0.85 0.84 -1.70 -66.93% 14,699 3,592 0.84 0.32 5 53 None
IREN Options Chain 30.39 Put 41.00 10/16 No 10.50 10.85 10.89 +0.34 +3.23% 14,635 6,248 4.16 -1.00 5 43 None
NVDA Options Chain 217.89 Put 180.00 10/16 No 0.01 0.02 0.02 -0.03 -60.00% 14,461 43,167 1.35 0.00 17 64 None
AMZN Options Chain 250.40 Call 260.00 10/23 No 2.25 2.33 2.34 -0.27 -10.35% 14,419 11,773 0.28 0.34 9 61 None
PLTR Options Chain 197.20 Put 197.50 10/16 No 1.09 1.12 1.12 -0.55 -32.94% 14,406 5,537 0.56 -0.30 11 51 None
CRWV Options Chain 61.87 Call 90.00 1/15 No 5.10 5.15 5.17 +1.36 +35.70% 14,385 7,419 0.80 0.34 3 21 None
META Options Chain 736.72 Call 745.00 10/16 No 2.74 2.79 2.79 -3.11 -52.72% 14,297 2,505 0.38 0.31 10 67 None
MSFT Options Chain 539.44 Call 547.50 10/16 No 0.42 0.47 0.42 -0.13 -23.64% 14,251 2,404 0.25 0.11 11 66 None
NVDA Options Chain 217.89 Put 200.00 10/16 No 0.04 0.06 0.05 -0.06 -54.55% 14,250 35,243 0.77 0.00 17 64 None
OPEN Options Chain 2.32 Call 2.50 10/16 No 0.02 0.03 0.02 +0.01 +100.00% 14,245 12,578 2.04 0.22 6 31 None
MU Options Chain 931.24 Put 910.00 10/16 No 5.75 6.00 5.90 -10.60 -64.25% 14,198 2,428 0.73 -0.26 19 78 None
PLTR Options Chain 197.20 Call 215.00 10/16 No 0.06 0.07 0.06 -0.11 -64.71% 14,176 16,427 0.67 0.01 11 51 None
META Options Chain 736.72 Call 750.00 10/23 No 19.75 20.20 20.10 -1.20 -5.64% 14,074 13,096 0.58 0.44 10 67 None
INTC Options Chain 95.37 Put 93.00 10/16 No 0.59 0.66 0.59 +0.08 +15.69% 14,063 1,308 0.77 -0.27 5 53 None
EH Options Chain 3.80 Call 8.00 1/15 Yes 0.00 0.10 0.05 -0.04 -44.45% 13,920 4,139 1.02 0.09 10 24 None
IREN Options Chain 30.39 Put 39.00 10/16 No 8.50 8.75 8.93 +0.45 +5.31% 13,879 9,600 3.65 -1.00 5 43 None
INTC Options Chain 95.37 Call 110.00 11/20 Yes 3.25 3.30 3.28 -0.77 -19.02% 13,807 37,120 0.67 0.29 5 53 None
INTC Options Chain 95.37 Call 97.00 10/16 No 0.95 0.99 0.98 -1.80 -64.75% 13,596 193 0.82 0.36 5 53 None
AMZN Options Chain 250.40 Call 250.00 10/16 No 5.05 5.40 5.35 -0.05 -0.93% 13,589 10,522 0.32 0.85 9 61 None
AKAM Options Chain 90.00 Call 130.00 2/19 Yes 3.60 4.20 3.70 -1.67 -31.10% 13,554 14 0.62 0.22 8 59 None
CRWV Options Chain 61.87 Call 66.00 10/16 No 4.15 4.35 4.24 % 13,542 0 1.30 0.80 3 21 None
WULF Options Chain 11.20 Put 11.00 12/18 Yes 1.09 1.15 1.17 -0.33 -22.00% 13,493 8,151 0.94 -0.29 2 37 None
ASTS Options Chain 41.16 Put 55.00 10/16 No 10.25 10.85 10.30 -2.61 -20.22% 13,474 14,144 3.28 -1.00 4 42 None
BE Options Chain 231.12 Call 240.00 10/16 No 3.40 3.45 3.45 -3.40 -49.64% 13,471 1,571 1.00 0.41 5 15 None
AVGO Options Chain 341.79 Put 380.00 10/16 No 35.40 36.05 35.60 +1.48 +4.34% 13,375 4,919 1.53 -1.00 10 65 None
META Options Chain 736.72 Call 770.00 10/16 No 0.23 0.25 0.23 -0.77 -77.00% 13,335 5,330 0.45 0.03 10 67 None
ORCL Options Chain 134.47 Put 105.00 10/16 No 0.01 0.03 0.02 -0.04 -66.67% 13,124 15,785 1.86 0.00 7 62 None
MSFT Options Chain 539.44 Call 537.50 10/16 No 3.80 4.10 4.05 +1.23 +43.62% 13,095 2,829 0.26 0.59 11 66 None
WULF Options Chain 11.20 Call 13.00 1/15 Yes 2.18 2.25 2.20 +0.57 +34.97% 13,071 27,174 0.93 0.57 2 37 None
MSTR Options Chain 151.29 Put 145.00 10/16 No 0.66 0.70 0.66 -3.86 -85.40% 13,064 4,507 0.89 -0.17 4 53 None
CRWV Options Chain 61.87 Put 60.00 10/23 No 0.60 0.62 0.62 -0.94 -60.26% 12,899 5,775 0.92 -0.12 3 21 None
NFLX Options Chain 72.61 Put 72.50 10/16 No 0.46 0.49 0.50 -1.64 -76.64% 12,892 10,485 0.37 -0.45 10 63 None
MSFT Options Chain 539.44 Put 530.00 10/16 No 0.38 0.41 0.39 -2.36 -85.82% 12,891 4,929 0.27 -0.13 11 66 None
IREN Options Chain 30.39 Call 31.00 10/16 No 0.51 0.53 0.51 -0.34 -40.00% 12,844 1,732 1.24 0.38 5 43 None
BE Options Chain 231.12 Call 510.00 1/15 Yes 1.92 2.24 2.10 +0.10 +5.00% 12,822 13,653 0.84 0.05 5 15 None
NVDA Options Chain 217.89 Call 210.00 10/16 No 7.60 7.70 7.59 -4.11 -35.13% 12,821 16,121 0.56 0.89 17 64 None
PLTR Options Chain 197.20 Call 202.50 10/16 No 1.50 1.53 1.50 -0.93 -38.28% 12,801 5,799 0.56 0.37 11 51 None
APLD Options Chain 19.79 Call 25.00 1/15 No 2.00 2.16 2.08 +0.06 +2.97% 12,767 17,743 0.87 0.40 3 18 None
MU Options Chain 931.24 Put 870.00 10/16 No 0.98 1.06 1.01 -3.64 -78.28% 12,760 2,634 0.84 -0.06 19 78 None
CRWV Options Chain 61.87 Call 75.00 10/16 No 0.37 0.38 0.37 +0.13 +54.17% 12,742 4,326 1.33 0.15 3 21 None
LULU Options Chain 99.09 Put 300.00 12/18 No 199.55 201.90 200.60 -4.90 -2.39% 12,739 1,700 1.58 -1.00 11 43 None
AMZN Options Chain 250.40 Put 252.50 10/16 No 0.80 0.84 0.83 -1.18 -58.71% 12,699 6,282 0.34 -0.28 9 61 None
MU Options Chain 931.24 Call 905.00 10/16 No 30.55 31.80 31.33 +7.33 +30.55% 12,677 156 0.72 0.78 19 78 None
INTC Options Chain 95.37 Call 120.00 10/16 No 0.00 0.01 0.01 -0.01 -50.00% 12,614 62,780 1.63 0.00 5 53 None
INTC Options Chain 95.37 Call 102.00 10/16 No 0.18 0.20 0.20 -0.62 -75.61% 12,593 4,169 0.94 0.09 5 53 None
BIRK Options Chain 33.78 Put 40.00 10/16 No 3.90 5.40 5.70 -0.58 -9.24% 12,468 5,502 3.76 -1.00 3 18 None
BA Options Chain 184.29 Put 210.00 10/16 No 20.90 23.85 22.30 -3.86 -14.76% 12,450 2,223 2.23 -1.00 9 46 None
MSTR Options Chain 151.29 Call 160.00 10/23 No 3.10 3.20 3.16 +1.67 +112.09% 12,428 3,022 0.72 0.32 4 53 None
INTC Options Chain 95.37 Call 93.00 10/16 No 2.96 3.15 3.10 -2.52 -44.84% 12,397 22 0.81 0.73 5 53 None
NVDA Options Chain 217.89 Call 240.00 10/16 No 0.01 0.02 0.02 -0.04 -66.67% 12,382 71,752 0.73 0.00 17 64 None
PLTR Options Chain 197.20 Put 200.00 10/16 No 2.01 2.07 2.05 -0.55 -21.16% 12,376 8,991 0.55 -0.46 11 51 None
MSFT Options Chain 539.44 Put 535.00 10/16 No 1.13 1.24 1.21 -3.86 -76.14% 12,358 3,540 0.25 -0.29 11 66 None
PCT Options Chain 3.26 Call 8.00 1/15 Yes 0.05 0.15 0.15 +0.05 +50.00% 12,275 18,414 1.24 0.13 6 19 None
IREN Options Chain 30.39 Call 30.00 10/23 No 1.95 2.02 2.00 -0.20 -9.10% 12,226 2,232 1.01 0.56 5 43 None
RKLB Options Chain 59.18 Put 45.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 12,197 4,295 1.61 0.00 7 45 None
MARA Options Chain 8.18 Call 12.00 11/13 Yes 0.09 0.11 0.09 0.00 0.00% 12,191 435 0.93 0.10 4 39 None
WULF Options Chain 11.20 Call 25.00 3/19 Yes 0.57 0.62 0.61 +0.18 +41.86% 12,185 83,131 0.88 0.19 2 37 None
GME Options Chain 26.33 Put 27.00 10/16 No 0.11 0.12 0.11 -0.49 -81.67% 12,160 2,998 0.81 -0.19 14 50 None
IONQ Options Chain 34.35 Call 50.00 11/20 Yes 0.40 0.50 0.45 +0.15 +50.00% 12,157 15,236 0.88 0.11 7 43 None
SPCX Options Chain 152.16 Call 180.00 12/18 Yes 3.85 4.00 3.95 -0.67 -14.51% 12,155 21,983 0.52 0.22 5 35 None
AMZN Options Chain 250.40 Call 265.00 10/16 No 0.04 0.05 0.04 -0.21 -84.00% 12,127 32,066 0.37 0.02 9 61 None
NVDA Options Chain 217.89 Put 215.00 10/19 No 2.11 2.13 2.12 +0.64 +43.25% 12,109 2,670 0.35 -0.37 17 64 None
GME Options Chain 26.33 Call 29.00 10/16 No 0.20 0.21 0.21 0.00 0.00% 12,099 6,764 0.92 0.26 14 50 None
MPT Options Chain 3.11 Call 3.50 10/30 No 0.03 0.04 0.05 +0.03 +150.00% 12,025 418 0.63 0.10 3 15 None
OPEN Options Chain 2.32 Call 3.00 11/20 Yes 0.15 0.16 0.16 +0.11 +220.00% 12,016 12,970 1.18 0.30 6 31 None
BMNR Options Chain 21.94 Put 10.00 1/15 No 0.05 0.34 0.09 +0.01 +12.50% 12,005 7,854 1.04 -0.02 11 32 None
MU Options Chain 931.24 Call 980.00 10/16 No 1.64 1.74 1.67 -0.38 -18.54% 11,937 8,107 0.74 0.09 19 78 None
MU Options Chain 931.24 Put 880.00 10/16 No 1.56 1.60 1.55 -5.08 -76.63% 11,919 2,904 0.80 -0.08 19 78 None
SNAP Options Chain 6.44 Call 7.00 4/16 Yes 1.02 1.15 1.12 +0.20 +21.74% 11,850 10,333 0.70 0.54 8 31 None
MSTR Options Chain 151.29 Call 155.00 10/23 No 4.60 4.85 4.75 +2.33 +96.29% 11,825 1,881 0.71 0.43 4 53 None
RKLB Options Chain 59.18 Call 55.00 10/16 No 1.09 1.20 1.22 -3.18 -72.28% 11,789 648 0.90 0.56 7 45 None
AAPL Options Chain 345.00 Put 342.50 10/19 No 3.20 3.50 3.30 +0.03 +0.92% 11,721 1,728 0.22 -0.51 8 61 None
GLW Options Chain 136.85 Put 105.00 11/20 Yes 0.79 1.00 0.87 +0.12 +16.00% 11,663 954 0.64 -0.07 8 52 None
AMD Options Chain 554.89 Call 580.00 10/16 No 2.13 2.23 2.13 -5.32 -71.41% 11,656 2,895 0.67 0.20 12 62 None
OKLO Options Chain 28.52 Put 40.00 10/16 No 9.80 10.60 10.15 -0.75 -6.89% 11,641 6,642 5.37 -1.00 3 19 None
META Options Chain 736.72 Put 730.00 10/16 No 3.05 3.10 3.02 -2.38 -44.08% 11,639 11,928 0.39 -0.30 10 67 None
MU Options Chain 931.24 Call 890.00 10/16 No 43.20 44.50 44.00 +9.32 +26.88% 11,541 264 0.75 0.88 19 78 None
INTC Options Chain 95.37 Put 94.00 10/16 No 0.91 0.99 0.94 +0.25 +36.24% 11,526 3,543 0.78 -0.36 5 53 None
SNPS Options Chain 479.93 Call 540.00 3/19 No 26.50 34.40 28.80 -20.20 -41.23% 11,510 63 0.44 0.38 5 64 None
IREN Options Chain 30.39 Put 20.00 1/15 Yes 1.39 1.65 1.49 +0.19 +14.62% 11,431 39,163 1.06 -0.14 5 43 None
CRWV Options Chain 61.87 Call 75.00 11/20 No 5.80 5.90 5.90 +1.70 +40.48% 11,413 5,851 0.90 0.46 3 21 None
MSTR Options Chain 151.29 Put 140.00 10/16 No 0.17 0.20 0.18 -2.07 -92.00% 11,377 6,686 0.94 -0.07 4 53 None
BAC Options Chain 51.39 Put 60.00 11/20 No 8.15 9.60 8.20 -0.64 -7.24% 11,368 3,333 0.62 -0.98 11 74 None
NBIS Options Chain 188.41 Call 200.00 10/23 No 5.05 5.30 5.10 +0.51 +11.12% 11,350 4,115 0.86 0.34 3 22 None
CNC Options Chain 68.20 Call 25.00 1/15 Yes 45.60 46.30 45.65 +0.65 +1.45% 11,339 22,015 1.26 1.00 9 48 None
APP Options Chain 257.14 Put 200.00 11/20 Yes 2.30 2.90 2.60 -1.00 -27.78% 11,239 7,609 0.80 -0.07 12 65 None
NBIS Options Chain 188.41 Call 230.00 10/16 No 0.04 0.06 0.06 -0.05 -45.46% 11,194 28,905 1.59 0.01 3 22 None
PLTR Options Chain 197.20 Call 210.00 10/16 No 0.20 0.21 0.20 -0.30 -60.00% 11,175 13,729 0.60 0.07 11 51 None
RKLB Options Chain 59.18 Put 65.00 10/16 No 9.50 9.90 9.85 +3.93 +66.39% 11,119 6,433 3.05 -1.00 7 45 None
MSTR Options Chain 151.29 Call 152.50 10/23 No 5.70 5.90 5.85 +2.90 +98.31% 11,117 677 0.71 0.49 4 53 None
LOW Options Chain 188.45 Call 192.50 10/16 No 3.70 4.10 3.50 +3.00 +600.00% 11,109 11,193 0.49 0.78 10 65 None
NVDA Options Chain 217.89 Call 215.00 10/23 No 6.00 6.15 6.10 -2.87 -32.00% 11,109 1,649 0.37 0.59 17 64 None
WULF Options Chain 11.20 Call 25.00 12/18 Yes 0.09 0.10 0.10 +0.01 +11.12% 11,091 39,323 0.90 0.07 2 37 None
NVDA Options Chain 217.89 Call 240.00 11/20 Yes 3.05 3.15 3.05 -1.05 -25.61% 11,062 46,707 0.37 0.22 17 64 None
NBIS Options Chain 188.41 Put 160.00 10/16 No 0.08 0.15 0.09 -0.32 -78.05% 11,054 2,923 1.49 -0.02 3 22 None
HTZ Options Chain 1.83 Call 2.00 10/16 No 0.01 0.02 0.02 0.00 0.00% 11,052 38,810 1.61 0.14 9 22 None
BAC Options Chain 51.39 Call 52.00 10/16 No 0.17 0.20 0.20 -0.09 -31.04% 10,999 8,546 0.28 0.36 11 74 None
PLTR Options Chain 197.20 Put 192.50 10/16 No 0.28 0.30 0.30 -0.36 -54.55% 10,988 4,534 0.61 -0.08 11 51 None
MRNA Options Chain 236.50 Call 240.00 10/16 No 3.50 4.00 3.59 +1.24 +52.77% 10,947 1,022 1.09 0.40 8 52 None
MRVL Options Chain 241.24 Call 250.00 10/16 No 1.19 1.28 1.29 -3.11 -70.69% 10,867 7,488 0.82 0.21 13 62 None
AMZN Options Chain 250.40 Call 262.50 10/16 No 0.11 0.12 0.11 -0.33 -75.00% 10,851 15,254 0.35 0.06 9 61 None
XOM Options Chain 178.81 Call 200.00 11/20 Yes 0.47 0.56 0.48 -0.28 -36.85% 10,838 2,044 0.29 0.07 12 71 None
GOOGL Options Chain 349.22 Call 357.50 10/16 No 0.37 0.41 0.39 -0.41 -51.25% 10,744 8,218 0.37 0.12 11 65 None
SOFI Options Chain 14.06 Call 15.00 10/23 No 0.44 0.46 0.44 +0.28 +175.00% 10,729 6,397 0.44 0.56 10 50 None
GME Options Chain 26.33 Call 27.50 10/16 No 0.77 0.83 0.79 +0.22 +38.60% 10,721 6,052 0.79 0.69 14 50 None
AMD Options Chain 554.89 Call 575.00 10/16 No 3.10 3.35 3.30 -6.34 -65.77% 10,705 1,664 0.67 0.27 12 62 None
RIVN Options Chain 13.02 Put 15.00 10/16 No 1.84 2.05 1.90 -0.24 -11.22% 10,699 6,859 1.77 -1.00 7 36 None
GOOG Options Chain 340.50 Call 350.00 10/16 No 0.76 0.80 0.81 -0.65 -44.53% 10,654 8,122 0.35 0.21 15 73 None
INTC Options Chain 95.37 Call 99.00 10/16 No 0.42 0.53 0.50 -1.31 -72.38% 10,647 1,218 0.87 0.22 5 53 None
IREN Options Chain 30.39 Call 32.00 10/16 No 0.25 0.27 0.25 -0.25 -50.00% 10,638 4,248 1.29 0.22 5 43 None
NOK Options Chain 9.57 Put 10.50 10/16 No 0.90 1.04 0.94 -0.20 -17.55% 10,614 6,701 1.87 -0.99 11 45 None
CRWV Options Chain 61.87 Put 55.00 11/20 No 2.18 2.23 2.20 -0.77 -25.93% 10,610 5,695 0.95 -0.17 3 21 None
META Options Chain 736.72 Call 730.00 10/16 No 9.80 9.85 9.85 -3.50 -26.22% 10,584 4,591 0.37 0.70 10 67 None
AMD Options Chain 554.89 Call 540.00 10/16 No 23.15 24.75 24.03 -9.72 -28.80% 10,558 3,418 0.71 0.87 12 62 None
SPCX Options Chain 152.16 Put 120.00 11/20 Yes 1.63 1.68 1.65 +0.40 +32.00% 10,546 17,030 0.61 -0.10 5 35 None
HIMS Options Chain 29.38 Call 30.00 10/16 No 0.38 0.47 0.45 +0.34 +309.10% 10,533 8,795 1.09 0.39 6 39 None
GME Options Chain 26.33 Call 30.00 10/23 No 0.73 0.74 0.74 +0.16 +27.59% 10,530 11,477 0.87 0.32 14 50 None
IREN Options Chain 30.39 Put 28.00 10/16 No 0.10 0.12 0.11 -0.15 -57.70% 10,499 1,875 1.30 -0.13 5 43 None
DELL Options Chain 500.86 Call 500.00 10/16 No 1.32 1.50 1.50 -14.60 -90.69% 10,487 820 0.92 0.14 13 58 None
BA Options Chain 184.29 Put 205.00 10/16 No 15.95 17.45 17.17 -4.14 -19.43% 10,447 1,312 1.70 -1.00 9 46 None
BAC Options Chain 51.39 Put 54.00 10/16 No 2.18 2.49 2.38 -0.25 -9.51% 10,441 8,838 0.78 -1.00 11 74 None
ASTS Options Chain 41.16 Put 65.00 10/16 No 19.35 21.90 20.80 -2.02 -8.86% 10,435 3,214 6.95 -1.00 4 42 None
CLF Options Chain 12.43 Call 12.00 10/30 Yes 0.83 0.99 0.93 -0.17 -15.46% 10,381 7,115 0.85 0.56 5 30 None
CBRS Options Chain 136.78 Put 95.00 11/20 Yes 0.55 1.00 0.92 +0.43 +87.76% 10,379 186 0.83 -0.04 10 38 None
AMC Options Chain 2.89 Call 3.00 10/23 No 0.15 0.16 0.16 +0.05 +45.46% 10,377 9,001 0.80 0.55 7 30 None
NBIS Options Chain 188.41 Call 230.00 12/18 No 11.45 12.95 12.29 +0.42 +3.54% 10,376 2,034 0.81 0.34 3 22 None
INTC Options Chain 95.37 Put 115.00 10/16 No 19.50 19.75 18.90 +2.04 +12.10% 10,361 4,369 1.88 -1.00 5 53 None
CRWV Options Chain 61.87 Put 50.00 10/23 No 0.00 0.10 0.09 -0.16 -64.00% 10,353 12,976 1.14 0.00 3 21 None
PCG Options Chain 12.96 Call 15.00 1/15 Yes 0.40 0.70 0.61 -0.09 -12.86% 10,328 63,624 0.51 0.31 13 63 None
MSTR Options Chain 151.29 Call 145.00 10/16 No 6.90 7.05 6.85 +3.96 +137.03% 10,293 6,798 0.89 0.83 4 53 None
WULF Options Chain 11.20 Put 9.00 12/18 Yes 0.38 0.51 0.52 -0.14 -21.22% 10,292 266 0.95 -0.15 2 37 None
CRWV Options Chain 61.87 Put 42.50 11/20 No 0.50 0.69 0.58 -0.09 -13.44% 10,281 1,546 1.09 -0.04 3 21 None
BE Options Chain 231.12 Call 245.00 10/16 No 1.69 1.91 1.90 -2.93 -60.67% 10,274 875 0.99 0.27 5 15 None
NBIS Options Chain 188.41 Call 185.00 10/16 No 6.35 6.65 6.59 +0.14 +2.18% 10,259 1,945 1.21 0.63 3 22 None
SOFI Options Chain 14.06 Call 30.00 11/20 Yes 0.01 0.03 0.02 0.00 0.00% 10,237 8,228 0.92 0.00 10 50 None
AMZN Options Chain 250.40 Put 260.00 10/16 No 5.35 5.60 5.49 -1.41 -20.44% 10,224 12,883 0.37 -0.86 9 61 None
AS Options Chain 28.80 Call 30.00 10/30 No 0.95 1.25 1.00 +0.25 +33.34% 10,212 168 0.49 0.49 3 19 None
GEO Options Chain 30.81 Call 28.00 11/20 Yes 3.00 3.40 3.20 -1.49 -31.77% 10,200 13,395 0.67 0.64 8 42 None
EOG Options Chain 156.00 Call 145.00 10/16 No 6.40 8.70 8.00 -1.53 -16.06% 10,155 2,047 1.52 1.00 15 77 None
NVDA Options Chain 217.89 Call 220.00 11/20 Yes 9.70 9.85 9.70 -2.40 -19.84% 10,120 18,704 0.39 0.50 17 64 None
GME Options Chain 26.33 Call 28.00 10/23 No 1.36 1.40 1.37 +0.33 +31.74% 10,117 8,158 0.80 0.53 14 50 None
CRVS Options Chain 9.20 Put 9.00 1/15 Yes 0.85 1.60 1.20 -0.20 -14.29% 10,100 10,063 0.92 -0.31 11 34 None
VG Options Chain 12.50 Put 7.50 12/18 Yes 0.00 0.05 0.02 -0.03 -60.00% 10,090 89,029 0.72 -0.02 10 35 None
NBIS Options Chain 188.41 Call 175.00 10/16 No 13.75 14.50 14.43 +1.68 +13.18% 10,071 140 1.21 0.88 3 22 None
INTC Options Chain 95.37 Call 130.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 10,063 71,425 2.13 0.00 5 53 None
GOOGL Options Chain 349.22 Put 340.00 10/16 No 0.27 0.30 0.30 -1.03 -77.45% 10,045 14,220 0.38 -0.12 11 65 None
AS Options Chain 28.80 Call 29.00 10/16 No 0.75 1.15 1.01 +0.86 +573.34% 10,040 10,728 0.84 0.83 3 19 None
SPCX Options Chain 152.16 Call 150.00 12/18 Yes 12.75 12.95 12.83 -1.82 -12.43% 10,035 15,296 0.52 0.54 5 35 None
INTC Options Chain 95.37 Put 95.00 10/16 No 1.36 1.43 1.40 +0.45 +47.37% 10,031 10,973 0.79 -0.45 5 53 None
LYFT Options Chain 17.16 Call 20.00 12/18 Yes 0.56 0.65 0.60 +0.22 +57.90% 10,027 11,355 0.55 0.24 14 44 None
GEO Options Chain 30.81 Call 33.00 11/20 Yes 0.95 1.20 1.06 -1.05 -49.77% 10,005 1,347 0.63 0.31 8 42 None
MDT Options Chain 95.45 Put 130.00 10/16 No 32.90 35.70 34.69 -6.95 -16.70% 10,002 25,090 4.30 -1.00 12 64 None
MDT Options Chain 95.45 Put 135.00 10/16 No 38.45 40.90 39.69 % 10,002 0 5.60 -1.00 12 64 None
CRBP Options Chain 4.56 Put 5.00 12/18 Yes 0.85 1.00 0.95 -0.05 -5.00% 10,001 47 0.72 -0.62 8 44 None
CIFR Options Chain 9.66 Put 3.00 1/15 Yes 0.01 0.10 0.06 +0.05 +500.00% 10,000 4,214 1.30 -0.02 6 37 None
META Options Chain 736.72 Call 737.50 10/16 No 5.45 5.55 5.55 -3.65 -39.68% 9,977 1,126 0.37 0.49 10 67 None
DAL Options Chain 76.75 Call 78.00 10/16 No 0.58 0.65 0.62 +0.24 +63.16% 9,961 9,394 0.44 0.45 13 66 None
CRWV Options Chain 61.87 Call 80.00 10/23 No 0.73 0.75 0.73 +0.33 +82.50% 9,945 5,913 0.89 0.16 3 21 None
NFLX Options Chain 72.61 Call 76.00 10/16 No 0.02 0.03 0.03 +0.01 +50.00% 9,892 3,092 0.47 0.02 10 63 None
MSFT Options Chain 539.44 Call 535.00 10/16 No 5.40 6.05 6.12 +2.12 +53.00% 9,869 5,551 0.28 0.71 11 66 None
NFLX Options Chain 72.61 Put 72.00 10/16 No 0.26 0.28 0.28 -1.37 -83.03% 9,853 4,381 0.36 -0.31 10 63 None
OPEN Options Chain 2.32 Call 2.50 10/23 No 0.10 0.11 0.10 +0.09 +900.00% 9,851 5,870 1.35 0.36 6 31 None
CRWV Options Chain 61.87 Put 60.00 10/30 No 1.26 1.33 1.30 -1.04 -44.45% 9,842 6,196 0.88 -0.18 3 21 None
NVDA Options Chain 217.89 Call 212.50 10/16 No 5.35 5.55 5.50 -3.70 -40.22% 9,834 805 0.54 0.79 17 64 None
AAPL Options Chain 345.00 Put 330.00 10/16 No 0.16 0.20 0.17 -0.03 -15.00% 9,830 19,565 0.43 -0.04 8 61 None
MU Options Chain 931.24 Call 880.00 10/16 No 51.80 53.80 52.35 +8.35 +18.98% 9,809 341 0.87 0.92 19 78 None
IREN Options Chain 30.39 Put 40.00 10/16 No 9.45 9.70 9.67 +0.16 +1.69% 9,807 6,241 3.91 -1.00 5 43 None
MU Options Chain 931.24 Put 800.00 10/16 No 0.11 0.12 0.10 -0.58 -85.30% 9,741 8,441 1.17 0.00 19 78 None
MARA Options Chain 8.18 Call 9.00 11/13 Yes 0.59 0.65 0.60 +0.06 +11.12% 9,726 414 0.90 0.44 4 39 None
AVGO Options Chain 341.79 Put 390.00 10/16 No 44.80 47.25 47.42 +3.74 +8.57% 9,708 1,094 1.88 -1.00 10 65 None
RKLB Options Chain 59.18 Put 45.00 10/23 No 0.07 0.18 0.09 +0.08 +800.00% 9,694 208 0.78 -0.03 7 45 None
HOOD Options Chain 103.99 Call 100.00 10/16 No 4.30 4.40 4.35 +1.55 +55.36% 9,656 3,186 0.67 0.85 10 55 None
AMD Options Chain 554.89 Call 620.00 10/23 No 2.58 3.00 2.60 -1.75 -40.23% 9,626 3,874 0.55 0.12 12 62 None
IREN Options Chain 30.39 Put 37.00 10/16 No 6.45 6.85 6.65 +0.13 +2.00% 9,609 6,375 3.10 -0.99 5 43 None
NFLX Options Chain 72.61 Call 71.00 10/16 No 1.66 1.77 1.72 +1.12 +186.67% 9,603 15,891 0.31 0.88 10 63 None
NVDA Options Chain 217.89 Put 240.00 10/16 No 22.55 23.50 22.28 +3.36 +17.76% 9,567 5,228 0.00 -1.00 17 64 None
NKE Options Chain 37.14 Call 37.00 10/16 No 0.39 0.45 0.43 +0.40 +1,333.34% 9,510 8,725 0.42 0.59 14 60 None
HOOD Options Chain 103.99 Call 102.00 10/16 No 2.76 2.80 2.80 +0.95 +51.36% 9,488 853 0.70 0.71 10 55 None
CRWV Options Chain 61.87 Put 50.00 10/30 No 0.22 0.30 0.30 -0.25 -45.46% 9,484 9,520 1.01 -0.03 3 21 None
CRWV Options Chain 61.87 Call 100.00 11/20 No 1.09 1.20 1.13 +0.41 +56.95% 9,469 14,423 0.90 0.13 3 21 None
SPCX Options Chain 152.16 Call 300.00 2/19 Yes 0.43 0.60 0.50 -0.20 -28.58% 9,462 9,437 0.57 0.02 5 35 None
SPCX Options Chain 152.16 Put 115.00 10/19 No 0.01 0.05 0.01 -0.01 -50.00% 9,433 45 0.98 0.00 5 35 None
CRWV Options Chain 61.87 Put 58.00 10/16 No 0.03 0.04 0.03 % 9,419 0 1.67 -0.01 3 21 None
MSTR Options Chain 151.29 Call 167.50 10/16 No 0.11 0.12 0.11 +0.07 +175.00% 9,404 14,098 1.07 0.04 4 53 None
PLTR Options Chain 197.20 Call 195.00 10/16 No 5.95 6.60 5.95 -1.25 -17.37% 9,395 4,277 0.57 0.83 11 51 None
ORCL Options Chain 134.47 Put 155.00 10/16 No 20.05 20.70 20.78 -4.22 -16.88% 9,367 3,022 2.73 -1.00 7 62 None
WULF Options Chain 11.20 Call 12.00 3/19 Yes 3.10 3.45 3.10 +0.45 +16.99% 9,351 304 0.92 0.65 2 37 None
ASTS Options Chain 41.16 Call 45.00 10/16 No 0.65 0.75 0.71 +0.38 +115.16% 9,348 2,875 1.02 0.42 4 42 None
NKE Options Chain 37.14 Call 40.00 11/20 No 0.85 0.87 0.87 +0.47 +117.50% 9,347 28,423 0.39 0.30 14 60 None
NVDA Options Chain 217.89 Call 230.00 10/19 No 0.22 0.23 0.21 -0.65 -75.59% 9,327 3,494 0.35 0.06 17 64 None
NVDA Options Chain 217.89 Put 210.00 10/23 No 1.93 1.98 1.98 +0.59 +42.45% 9,309 10,418 0.38 -0.26 17 64 None
HOOD Options Chain 103.99 Call 101.00 10/16 No 3.45 3.65 3.60 +1.35 +60.00% 9,303 955 0.71 0.79 10 55 None
DKS Options Chain 134.76 Put 105.00 10/16 No 0.00 0.15 0.02 -0.02 -50.00% 9,300 13,335 2.43 0.00 12 73 None
WMG Options Chain 28.97 Call 35.00 4/16 Yes 1.25 1.60 1.35 +0.52 +62.66% 9,291 3,077 0.33 0.34 14 52 None
KR Options Chain 62.75 Call 65.00 10/23 No 0.41 0.55 0.51 +0.09 +21.43% 9,273 390 0.35 0.27 10 50 None
META Options Chain 736.72 Put 735.00 10/16 No 4.95 5.00 4.98 -2.82 -36.16% 9,270 2,085 0.39 -0.44 10 67 None
ONDS Options Chain 6.35 Call 6.50 10/16 No 0.05 0.06 0.06 +0.01 +20.00% 9,264 6,368 0.93 0.27 9 38 None
NVDA Options Chain 217.89 Put 197.50 10/16 No 0.03 0.05 0.04 -0.05 -55.56% 9,248 2,624 0.84 0.00 17 64 None
INTC Options Chain 95.37 Call 101.00 10/16 No 0.26 0.28 0.27 -0.83 -75.46% 9,246 4,553 0.92 0.12 5 53 None
DVN Options Chain 50.20 Call 52.50 11/20 Yes 1.13 1.26 1.14 -0.31 -21.38% 9,240 3,707 0.38 0.33 13 65 None
NVDA Options Chain 217.89 Put 175.00 11/20 Yes 1.00 1.04 1.01 +0.12 +13.49% 9,217 20,694 0.49 -0.05 17 64 None
INTC Options Chain 95.37 Call 120.00 11/20 Yes 1.76 1.80 1.78 -0.43 -19.46% 9,215 36,518 0.69 0.17 5 53 None
MSFT Options Chain 539.44 Put 540.00 10/16 No 2.97 3.15 2.96 -4.94 -62.54% 9,205 7,248 0.24 -0.54 11 66 None
AMD Options Chain 554.89 Put 550.00 10/16 No 2.98 3.35 3.25 -0.50 -13.34% 9,205 4,232 0.68 -0.26 12 62 None
CIFR Options Chain 9.66 Call 9.50 10/23 No 0.80 1.36 0.94 -0.11 -10.48% 9,183 7 1.32 0.67 6 37 None
AMD Options Chain 554.89 Call 545.00 10/16 No 18.45 19.95 20.04 -10.76 -34.94% 9,181 87 0.66 0.81 12 62 None
APLD Options Chain 19.79 Call 21.00 10/16 No 0.22 0.25 0.24 -0.10 -29.42% 9,137 2,678 1.15 0.32 3 18 None
INTC Options Chain 95.37 Call 90.00 10/16 No 5.45 5.70 5.70 -2.62 -31.49% 9,119 10,476 0.88 0.91 5 53 None
INTC Options Chain 95.37 Call 105.00 10/23 No 0.82 0.86 0.85 -0.62 -42.18% 9,117 12,655 0.66 0.18 5 53 None
WULF Options Chain 11.20 Put 20.00 1/21 Yes 9.40 9.80 10.36 +0.36 +3.60% 9,094 9,946 0.83 -0.49 2 37 None
AMZN Options Chain 250.40 Put 255.00 10/16 No 1.80 1.86 1.82 -1.37 -42.95% 9,085 11,075 0.34 -0.50 9 61 None
MU Options Chain 931.24 Put 890.00 10/16 No 2.42 2.52 2.46 -6.64 -72.97% 9,068 2,610 0.77 -0.12 19 78 None
ASST Options Chain 24.39 Call 27.00 10/16 No 0.03 0.17 0.13 +0.04 +44.45% 9,048 47,514 0.94 0.23 7 29 None
WULF Options Chain 11.20 Call 22.00 12/18 Yes 0.20 0.23 0.21 +0.05 +31.25% 9,045 15,394 0.90 0.12 2 37 None
SOFI Options Chain 14.06 Call 29.00 11/20 Yes 0.01 0.03 0.02 0.00 0.00% 9,023 7,470 0.86 0.00 10 50 None
CBRL Options Chain 62.66 Call 45.00 10/16 No 21.30 22.80 21.80 +6.70 +44.38% 9,015 3,394 5.58 1.00 10 45 None
IREN Options Chain 30.39 Call 50.00 1/15 Yes 1.34 1.50 1.39 -0.04 -2.80% 9,013 42,503 0.93 0.21 5 43 None
MU Options Chain 931.24 Put 840.00 10/16 No 0.30 0.36 0.33 -1.51 -82.07% 8,958 3,220 0.95 -0.02 19 78 None
NKE Options Chain 37.14 Call 38.00 10/16 No 0.08 0.09 0.09 +0.08 +800.00% 8,943 3,173 0.45 0.18 14 60 None
DELL Options Chain 500.86 Call 480.00 10/16 No 5.80 6.45 6.20 -23.90 -79.41% 8,935 779 0.90 0.40 13 58 None
KR Options Chain 62.75 Call 63.00 10/16 No 0.25 0.63 0.40 -0.25 -38.47% 8,919 9,260 0.39 0.46 10 50 None
KR Options Chain 62.75 Call 64.00 10/23 No 0.70 0.86 0.86 +0.20 +30.31% 8,899 318 0.35 0.37 10 50 None
MARA Options Chain 8.18 Put 6.00 1/15 Yes 0.38 0.40 0.40 0.00 0.00% 8,895 17,859 0.89 -0.16 4 39 None
AAL Options Chain 11.78 Put 12.00 10/23 Yes 0.26 0.31 0.28 -0.25 -47.17% 8,893 13,640 0.58 -0.37 6 31 None
NIO Options Chain 3.36 Call 3.50 1/15 Yes 0.35 0.41 0.40 +0.06 +17.65% 8,880 31,577 0.51 0.57 10 -11 None
MU Options Chain 931.24 Call 975.00 10/16 No 2.06 2.13 2.10 -0.37 -14.98% 8,870 988 0.73 0.11 19 78 None
AMD Options Chain 554.89 Call 565.00 10/16 No 6.55 6.80 6.75 -8.15 -54.70% 8,857 221 0.67 0.45 12 62 None
NIO Options Chain 3.36 Call 7.00 1/15 Yes 0.02 0.03 0.03 0.00 0.00% 8,838 200,039 0.74 0.05 10 -11 None
NVDA Options Chain 217.89 Put 215.00 10/23 No 3.50 3.60 3.50 +1.00 +40.00% 8,834 7,250 0.37 -0.41 17 64 None
MU Options Chain 931.24 Call 935.00 10/16 No 11.85 12.05 11.75 +1.40 +13.53% 8,834 665 0.69 0.46 19 78 None
RIVN Options Chain 13.02 Call 13.00 10/16 No 0.15 0.18 0.18 0.00 0.00% 8,830 4,126 0.55 0.54 7 36 None
SOFI Options Chain 14.06 Put 15.00 1/15 Yes 1.40 1.49 1.45 -0.39 -21.20% 8,823 66,348 0.52 -0.42 10 50 None
KR Options Chain 62.75 Call 62.00 10/16 No 0.81 1.18 0.97 +0.04 +4.31% 8,823 9,155 0.50 0.73 10 50 None
NBIS Options Chain 188.41 Call 180.00 12/18 No 29.25 31.20 29.65 +1.88 +6.77% 8,784 782 0.82 0.63 3 22 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
AG Options Chain 15.22 Put 18.00 10/16 No 1.85 2.09 1.99 -0.81 -28.93% 8,764 5,803 2.03 -1.00 14 47 None
ASTS Options Chain 41.16 Put 40.00 10/16 No 0.03 0.05 0.04 -0.43 -91.49% 8,757 7,898 1.12 -0.03 4 42 None
SKHY Options Chain 146.11 Put 135.00 11/20 No 5.70 6.25 5.90 +0.73 +14.12% 8,750 6,926 0.61 -0.29 3 22 None
NN Options Chain 10.73 Call 30.00 3/19 No 0.20 0.55 0.35 -0.25 -41.67% 8,750 1,773 1.05 0.14 4 17 None
AMZN Options Chain 250.40 Put 245.00 10/16 No 0.06 0.07 0.06 -0.35 -85.37% 8,743 10,389 0.41 -0.04 9 61 None
MU Options Chain 931.24 Call 970.00 10/16 No 2.58 2.69 2.69 -0.31 -10.34% 8,726 1,649 0.72 0.14 19 78 None
NVDA Options Chain 217.89 Put 225.00 10/16 No 7.90 7.95 8.00 +2.90 +56.87% 8,712 23,895 0.44 -0.92 17 64 None
NVDA Options Chain 217.89 Call 215.00 10/19 No 4.45 4.50 4.45 -3.55 -44.38% 8,699 341 0.35 0.63 17 64 None
MU Options Chain 931.24 Put 875.00 10/16 No 1.25 1.32 1.27 -4.29 -77.16% 8,697 525 0.82 -0.07 19 78 None
SPCX Options Chain 152.16 Call 160.00 10/23 No 1.11 1.16 1.12 -0.74 -39.79% 8,675 5,810 0.52 0.19 5 35 None
AAPL Options Chain 345.00 Call 350.00 10/23 No 1.81 1.99 1.85 -0.45 -19.57% 8,674 6,214 0.23 0.26 8 61 None
MSTR Options Chain 151.29 Call 152.50 10/16 No 2.28 2.32 2.31 +1.47 +175.00% 8,644 4,565 0.90 0.44 4 53 None
META Options Chain 736.72 Put 732.50 10/16 No 3.90 4.00 3.90 -2.25 -36.59% 8,626 615 0.38 -0.37 10 67 None
META Options Chain 736.72 Call 742.50 10/16 No 3.50 3.55 3.52 -3.08 -46.67% 8,574 752 0.38 0.36 10 67 None
NBIS Options Chain 188.41 Put 170.00 10/16 No 0.28 0.33 0.32 -0.83 -72.18% 8,566 5,255 1.26 -0.07 3 22 None
MU Options Chain 931.24 Call 1,000.00 10/23 No 7.95 8.10 8.05 +2.35 +41.23% 8,520 4,388 0.54 0.20 19 78 None
INTC Options Chain 95.37 Put 95.00 10/23 No 3.15 3.30 3.19 +1.00 +45.67% 8,520 4,281 0.61 -0.46 5 53 None
QBTS Options Chain 11.95 Put 16.00 10/16 No 3.15 3.40 3.18 -0.74 -18.88% 8,519 11,747 4.08 -1.00 7 38 None
HOOD Options Chain 103.99 Call 109.00 10/16 No 0.25 0.26 0.25 0.00 0.00% 8,508 6,507 0.75 0.13 10 55 None
AAPL Options Chain 345.00 Put 347.50 10/16 No 5.65 6.05 5.80 +0.40 +7.41% 8,507 1,031 0.29 -0.87 8 61 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
GME Options Chain 26.33 Call 28.50 10/16 No 0.32 0.34 0.33 +0.05 +17.86% 8,504 2,873 0.88 0.38 14 50 None
META Options Chain 736.72 Put 715.00 10/16 No 0.52 0.53 0.51 -1.31 -71.98% 8,468 3,173 0.40 -0.08 10 67 None
OPEN Options Chain 2.32 Call 2.00 10/16 No 0.30 0.35 0.31 +0.26 +520.00% 8,463 4,173 2.63 0.98 6 31 None
NVDA Options Chain 217.89 Call 227.50 10/23 No 1.23 1.28 1.22 -1.27 -51.01% 8,436 12,804 0.35 0.20 17 64 None
SKYD Options Chain 7.26 Call 9.00 12/18 Yes 0.10 1.91 1.25 +0.35 +38.89% 8,428 39,710 6 26 None
CRWV Options Chain 61.87 Call 95.00 11/20 No 1.60 1.70 1.62 +0.57 +54.29% 8,414 11,646 0.90 0.17 3 21 None
MU Options Chain 931.24 Call 945.00 10/16 No 7.80 8.20 8.00 +0.63 +8.55% 8,382 1,129 0.69 0.35 19 78 None
WULF Options Chain 11.20 Call 30.00 1/15 Yes 0.06 0.27 0.11 +0.02 +22.23% 8,381 28,520 0.97 0.05 2 37 None
NU Options Chain 14.73 Put 13.00 11/20 Yes 0.37 0.40 0.39 +0.05 +14.71% 8,335 22,957 0.60 -0.22 11 49 None
SOFI Options Chain 14.06 Call 23.00 11/20 Yes 0.03 0.04 0.04 +0.01 +33.34% 8,330 7,470 0.67 0.03 10 50 None
SNAP Options Chain 6.44 Put 5.00 4/16 Yes 0.48 0.54 0.50 -0.08 -13.80% 8,309 2,247 0.70 -0.22 8 31 None
SNPS Options Chain 479.93 Call 600.00 3/19 No 15.80 20.50 16.75 -3.34 -16.63% 8,302 8,371 0.45 0.25 5 64 None
CIFR Options Chain 9.66 Put 15.00 10/16 No 4.75 5.10 4.92 -0.18 -3.53% 8,263 5,491 5.92 -1.00 6 37 None
SPCX Options Chain 152.16 Put 130.00 11/20 Yes 3.25 3.35 3.35 +0.78 +30.35% 8,249 19,973 0.58 -0.20 5 35 None
PDSB Options Chain 1.41 Call 0.50 5/21 Yes 0.90 1.10 0.95 -0.08 -7.77% 8,235 16,902 1.37 0.94 7 22 None
CRWV Options Chain 61.87 Put 61.00 10/16 No 0.05 0.06 0.05 % 8,225 0 1.36 -0.04 3 21 None
MU Options Chain 931.24 Put 905.00 10/16 No 4.65 4.80 4.70 -9.55 -67.02% 8,218 520 0.74 -0.22 19 78 None
AMZN Options Chain 250.40 Put 265.00 10/16 No 8.85 10.50 10.25 -1.18 -10.33% 8,217 3,973 0.57 -0.98 9 61 None
CIFR Options Chain 9.66 Put 14.00 10/16 No 3.85 4.00 3.92 -0.14 -3.45% 8,206 4,997 4.76 -1.00 6 37 None
META Options Chain 736.72 Put 720.00 10/16 No 0.95 0.97 0.96 -1.82 -65.47% 8,199 5,409 0.39 -0.12 10 67 None
IREN Options Chain 30.39 Put 15.00 1/15 Yes 0.42 0.63 0.54 +0.07 +14.90% 8,170 3,970 1.10 -0.07 5 43 None