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 225.00 Call 235.00 9/30 No 0.78 0.79 0.79 +0.51 +182.15% 68,763 5,817 0.36 0.19 17 64 None
NVDA Options Chain 225.00 Call 235.00 10/02 No 1.52 1.54 1.52 +0.93 +157.63% 43,408 51,138 0.35 0.26 17 64 None
NVDA Options Chain 225.00 Call 232.50 9/30 No 1.47 1.49 1.47 +0.95 +182.70% 35,088 9,202 0.36 0.31 17 64 None
NVDA Options Chain 225.00 Call 232.50 10/02 No 2.39 2.41 2.43 +1.44 +145.46% 34,879 45,334 0.35 0.36 17 64 None
NVDA Options Chain 225.00 Call 240.00 10/02 No 0.55 0.57 0.57 +0.35 +159.10% 32,506 18,821 0.35 0.11 17 64 None
AGI Options Chain 34.50 Call 31.00 10/16 No 2.50 2.65 2.60 -1.10 -29.73% 29,529 15 0.45 0.72 12 56 None
NVDA Options Chain 225.00 Call 240.00 9/30 No 0.21 0.22 0.21 +0.11 +110.00% 25,965 3,603 0.38 0.06 17 64 None
NVDA Options Chain 225.00 Call 230.00 10/02 No 3.55 3.60 3.55 +1.95 +121.88% 25,339 25,521 0.35 0.47 17 64 None
WULF Options Chain 15.74 Put 13.00 10/16 No 0.23 0.26 0.25 +0.05 +25.00% 25,148 42,509 0.77 -0.15 2 38 None
NVDA Options Chain 225.00 Call 230.00 9/30 No 2.59 2.61 2.57 +1.59 +162.25% 24,914 11,180 0.37 0.45 17 64 None
SPCX Options Chain 148.68 Call 160.00 10/02 No 0.36 0.37 0.36 -0.32 -47.06% 24,807 10,102 0.57 0.10 5 35 None
NVDA Options Chain 225.00 Call 245.00 10/02 No 0.20 0.21 0.21 +0.12 +133.34% 24,429 10,472 0.37 0.04 17 64 None
CMG Options Chain 31.66 Call 33.00 10/09 No 1.10 1.19 1.14 +0.83 +267.75% 24,241 176 0.50 0.43 10 54 None
AMC Options Chain 2.94 Call 3.50 10/02 No 0.05 0.06 0.05 +0.01 +25.00% 23,464 10,484 1.29 0.15 7 30 None
SPCX Options Chain 148.68 Call 150.00 10/02 No 2.16 2.18 2.17 -0.89 -29.09% 22,544 14,853 0.53 0.40 5 35 None
AMC Options Chain 2.94 Put 3.00 10/02 No 0.06 0.07 0.07 -0.09 -56.25% 21,211 1,612 0.95 -0.37 7 30 None
NVDA Options Chain 225.00 Call 237.50 9/30 No 0.40 0.41 0.40 +0.24 +150.00% 20,386 2,323 0.37 0.11 17 64 None
VG Options Chain 12.62 Call 17.50 10/16 No 0.00 0.05 0.05 +0.02 +66.67% 20,001 25,262 0.89 0.03 10 36 None
NVDA Options Chain 225.00 Put 230.00 10/02 No 3.25 3.35 3.32 -3.13 -48.53% 19,794 4,045 0.35 -0.53 17 64 None
NVDA Options Chain 225.00 Put 230.00 9/30 No 2.45 2.46 2.46 -3.44 -58.31% 18,688 325 0.36 -0.55 17 64 None
AAPL Options Chain 341.07 Call 345.00 9/30 No 1.05 1.08 1.08 -0.47 -30.33% 17,793 2,276 0.24 0.20 9 61 None
XOM Options Chain 160.59 Call 170.00 10/16 No 1.67 1.80 1.75 +0.53 +43.45% 17,167 23,985 0.28 0.28 11 66 None
SPCX Options Chain 148.68 Call 155.00 10/02 No 0.89 0.90 0.89 -0.56 -38.63% 17,011 13,924 0.54 0.20 5 35 None
CCL Options Chain 22.25 Put 21.00 12/18 Yes 1.27 1.30 1.29 +0.04 +3.20% 16,629 1,052 0.46 -0.36 9 54 None
XOM Options Chain 160.59 Call 170.00 11/20 Yes 4.60 4.75 4.75 +0.80 +20.26% 16,197 4,580 0.30 0.38 11 66 None
SPCX Options Chain 148.68 Call 152.50 10/02 No 1.40 1.42 1.40 -0.75 -34.89% 15,650 8,143 0.54 0.29 5 35 None
WHR Options Chain 31.71 Put 30.00 11/20 Yes 2.30 2.45 2.40 +0.11 +4.81% 15,457 15,663 0.68 -0.34 14 60 None
WHR Options Chain 31.71 Put 25.00 11/20 Yes 0.65 0.85 0.70 +0.02 +2.95% 15,398 4,060 0.67 -0.14 14 60 None
AMC Options Chain 2.94 Call 3.00 10/02 No 0.19 0.20 0.19 +0.09 +90.00% 14,861 21,610 0.90 0.63 7 30 None
SOFI Options Chain 16.58 Call 17.00 10/02 No 0.07 0.08 0.07 -0.15 -68.19% 14,762 19,659 0.53 0.17 10 51 None
SPCX Options Chain 148.68 Call 162.50 10/02 No 0.24 0.25 0.24 -0.23 -48.94% 14,699 3,092 0.58 0.07 5 35 None
VST Options Chain 138.46 Put 115.00 11/20 Yes 1.69 1.99 1.80 +0.25 +16.13% 14,689 698 0.46 -0.13 7 61 None
NVDA Options Chain 225.00 Call 237.50 10/02 No 0.93 0.95 0.93 +0.57 +158.34% 14,218 9,990 0.35 0.18 17 64 None
PLTR Options Chain 189.67 Call 200.00 10/02 No 0.85 0.88 0.85 -0.46 -35.12% 14,212 17,051 0.52 0.12 11 51 None
NVDA Options Chain 225.00 Call 242.50 10/02 No 0.33 0.34 0.32 +0.18 +128.58% 13,847 6,062 0.36 0.07 17 64 None
NVDA Options Chain 225.00 Call 250.00 10/16 No 0.97 1.00 0.99 +0.48 +94.12% 13,844 70,479 0.31 0.12 17 64 None
INTC Options Chain 123.00 Call 160.00 10/16 No 0.27 0.28 0.27 -0.57 -67.86% 13,713 60,768 0.77 0.05 6 54 None
ONON Options Chain 29.99 Call 33.00 10/16 No 0.17 0.23 0.21 -0.09 -30.00% 13,584 1,709 0.43 0.15 11 49 None
AGNC Options Chain 9.62 Put 9.00 10/16 No 0.06 0.10 0.08 +0.01 +14.29% 13,041 25,333 0.29 -0.08 17 61 None
CVX Options Chain 204.28 Call 210.00 10/16 No 3.30 3.45 3.60 +0.65 +22.04% 12,985 18,738 0.27 0.45 13 77 None
SOFI Options Chain 16.58 Put 16.00 10/02 No 0.35 0.36 0.35 +0.21 +150.00% 12,704 16,075 0.48 -0.48 10 51 None
CVX Options Chain 204.28 Call 220.00 11/20 Yes 3.70 3.85 3.75 +0.35 +10.30% 12,623 3,104 0.29 0.30 13 77 None
GME Options Chain 23.39 Call 25.00 10/02 No 0.24 0.26 0.26 -0.04 -13.34% 12,124 22,259 0.70 0.29 10 42 None
AAPL Options Chain 341.07 Call 342.50 9/30 No 1.91 2.00 2.01 -0.45 -18.30% 11,910 1,685 0.24 0.33 9 61 None
NOK Options Chain 10.39 Call 10.00 10/16 No 0.47 0.49 0.47 -0.26 -35.62% 11,837 31,352 0.54 0.53 11 47 None
TSLA Options Chain 372.11 Call 375.00 9/30 No 0.79 0.81 0.80 -3.83 -82.73% 11,556 3,124 0.46 0.13 8 58 None
SHOP Options Chain 142.25 Put 105.00 11/20 Yes 1.54 1.82 1.71 +0.07 +4.27% 11,525 790 0.65 -0.11 11 56 None
INTC Options Chain 123.00 Call 140.00 10/09 No 0.45 0.49 0.45 -1.14 -71.70% 11,476 13,059 0.72 0.10 6 54 None
NVDA Options Chain 225.00 Call 230.00 10/16 No 6.75 6.90 6.75 +2.35 +53.41% 11,315 60,549 0.32 0.50 17 64 None
NVDA Options Chain 225.00 Put 225.00 10/02 No 1.52 1.54 1.53 -1.87 -55.00% 11,069 9,611 0.36 -0.31 17 64 None
GOOGL Options Chain 343.92 Call 360.00 10/05 No 0.70 0.85 0.78 -0.68 -46.58% 10,931 437 0.30 0.10 15 69 None
TSLA Options Chain 372.11 Call 385.00 9/30 No 0.24 0.26 0.23 -1.55 -87.08% 10,707 1,744 0.50 0.04 8 58 None
CLF Options Chain 12.15 Call 13.00 12/18 Yes 0.89 0.92 0.88 -0.35 -28.46% 10,565 20,632 0.65 0.41 5 30 None
PSKY Options Chain 9.96 Put 11.00 10/16 No 1.09 1.14 1.13 -0.09 -7.38% 10,384 15,373 0.62 -0.65 3 16 None
TSLA Options Chain 372.11 Call 370.00 9/30 No 1.48 1.50 1.50 -5.60 -78.88% 10,308 1,661 0.45 0.22 8 58 None
ORBS Options Chain 1.14 Call 1.50 10/02 No 0.00 0.05 0.03 0.00 0.00% 10,150 5,980 3.17 0.20 3 14 None
WBD Options Chain 30.86 Put 28.50 10/02 No 0.00 1.91 0.02 -0.49 -96.08% 10,000 255 0.42 0.00 3 20 None
WULF Options Chain 15.74 Put 12.00 10/16 No 0.09 0.11 0.09 +0.01 +12.50% 10,000 15,277 0.77 -0.07 2 38 None
NVDA Options Chain 225.00 Call 235.00 10/16 No 4.45 4.55 4.50 +1.78 +65.45% 9,999 49,459 0.31 0.38 17 64 None
SOFI Options Chain 16.58 Call 16.50 10/02 No 0.15 0.16 0.15 -0.28 -65.12% 9,931 5,199 0.50 0.30 10 51 None
GOOGL Options Chain 343.92 Call 350.00 10/02 No 1.62 1.67 1.65 -1.35 -45.00% 9,873 17,610 0.34 0.28 15 69 None
NU Options Chain 13.59 Put 12.00 11/20 Yes 0.74 0.75 0.74 +0.34 +85.00% 9,852 10,301 0.50 -0.37 11 49 None
TSLA Options Chain 372.11 Call 365.00 9/30 No 2.69 2.73 2.73 -7.37 -72.97% 9,807 837 0.44 0.35 8 58 None
MSFT Options Chain 516.17 Call 530.00 10/09 No 2.75 2.89 2.89 -2.31 -44.43% 9,805 11,526 0.26 0.19 11 66 None
AAPL Options Chain 341.07 Call 345.00 10/02 No 1.96 2.05 1.96 -0.35 -15.16% 9,722 10,598 0.24 0.27 9 61 None
TSLA Options Chain 372.11 Put 362.50 9/30 No 5.95 6.10 6.10 +3.92 +179.82% 9,718 842 0.43 -0.57 8 58 None
AMZN Options Chain 249.67 Call 260.00 10/02 No 0.27 0.29 0.29 -0.56 -65.89% 9,620 10,314 0.34 0.09 9 61 None
AAPL Options Chain 341.07 Call 342.50 10/02 No 2.97 3.05 3.05 -0.25 -7.58% 9,618 8,816 0.24 0.38 9 61 None
NVDA Options Chain 225.00 Put 227.50 9/30 No 1.45 1.46 1.47 -2.58 -63.71% 9,612 976 0.37 -0.39 17 64 None
NVDA Options Chain 225.00 Call 250.00 10/02 No 0.08 0.09 0.09 +0.04 +80.00% 9,438 45,002 0.39 0.01 17 64 None
TSLA Options Chain 372.11 Call 370.00 10/02 No 3.90 3.95 3.95 -5.85 -59.70% 9,365 3,700 0.51 0.31 8 58 None
PLTR Options Chain 189.67 Call 202.50 10/02 No 0.57 0.58 0.57 -0.36 -38.71% 9,320 4,234 0.53 0.08 11 51 None
SPCX Options Chain 148.68 Put 145.00 10/02 No 2.22 2.24 2.23 +0.12 +5.69% 9,311 9,800 0.53 -0.37 5 35 None
TSLA Options Chain 372.11 Call 400.00 10/02 No 0.43 0.44 0.44 -0.97 -68.80% 9,197 12,896 0.57 0.06 8 58 None
NVDA Options Chain 225.00 Call 240.00 10/16 No 2.81 2.85 2.84 +1.24 +77.50% 9,168 64,727 0.31 0.27 17 64 None
FIGR Options Chain 31.90 Put 30.00 10/02 No 1.00 1.15 1.05 +0.55 +110.00% 9,107 8,310 1.02 -0.44 3 20 None
META Options Chain 751.66 Call 800.00 10/02 No 0.56 0.58 0.56 -3.14 -84.87% 9,089 15,505 0.53 0.04 10 67 None
NVDA Options Chain 225.00 Put 220.00 10/02 No 0.66 0.67 0.68 -0.93 -57.77% 9,061 16,240 0.39 -0.15 17 64 None
CVNA Options Chain 65.06 Put 60.00 10/16 No 3.10 3.30 3.15 +1.59 +101.93% 9,044 7,889 0.64 -0.44 8 51 None
NFLX Options Chain 71.14 Put 69.00 10/02 No 0.68 0.69 0.67 +0.35 +109.38% 8,977 3,099 0.33 -0.39 6 56 None
TSLA Options Chain 372.11 Put 360.00 9/30 No 4.60 4.70 4.60 +2.92 +173.81% 8,964 1,839 0.43 -0.49 8 58 None
CCL Options Chain 22.25 Call 23.00 10/09 Yes 0.62 0.66 0.62 -0.05 -7.47% 8,798 514 0.60 0.38 9 54 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
NVDA Options Chain 225.00 Put 227.50 10/02 No 2.27 2.30 2.29 -2.41 -51.28% 8,699 3,430 0.36 -0.41 17 64 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
CLF Options Chain 12.15 Put 12.50 10/16 No 1.22 1.30 1.32 +0.49 +59.04% 8,502 426 0.64 -0.70 5 30 None
PSKY Options Chain 9.96 Put 10.00 10/16 No 0.44 0.52 0.47 -0.06 -11.33% 8,463 23,613 0.60 -0.38 3 16 None
PCG Options Chain 12.34 Put 11.00 11/20 Yes 0.39 0.44 0.40 +0.06 +17.65% 8,415 25,903 0.47 -0.28 13 60 None
PCG Options Chain 12.34 Put 14.00 10/16 No 2.09 2.16 2.09 +0.34 +19.43% 8,395 21,911 0.44 -0.94 13 60 None
MSTR Options Chain 158.61 Call 144.00 10/09 No 14.35 15.40 14.65 -3.50 -19.29% 8,317 5,385 0.65 0.79 4 53 None
SOFI Options Chain 16.58 Call 16.00 10/02 No 0.31 0.32 0.32 -0.45 -58.45% 8,297 2,916 0.48 0.52 10 51 None
NVDA Options Chain 225.00 Put 215.00 10/02 No 0.30 0.31 0.31 -0.41 -56.95% 8,238 25,950 0.42 -0.06 17 64 None
FIGR Options Chain 31.90 Call 35.00 10/02 No 0.05 0.15 0.15 -0.30 -66.67% 8,181 8,438 0.95 0.08 3 20 None
FIGR Options Chain 31.90 Call 32.00 10/02 No 0.35 0.50 0.45 -0.84 -65.12% 8,139 15 0.90 0.30 3 20 None
FIGR Options Chain 31.90 Put 28.00 10/02 No 0.30 0.40 0.35 +0.22 +169.24% 8,132 7 0.87 -0.18 3 20 None
RGTI Options Chain 16.70 Call 17.00 10/02 No 0.25 0.27 0.27 -0.21 -43.75% 7,973 2,587 0.81 0.29 3 18 None
AAPL Options Chain 341.07 Put 340.00 9/30 No 1.92 2.00 1.94 -0.61 -23.93% 7,905 711 0.25 -0.52 9 61 None
ONDS Options Chain 7.64 Put 7.50 10/02 No 0.18 0.19 0.20 +0.01 +5.27% 7,877 4,401 0.71 -0.43 9 38 None
CRWV Options Chain 87.59 Put 55.00 10/16 No 0.03 0.05 0.04 +0.01 +33.34% 7,821 20,865 0.82 0.00 3 21 None
SOFI Options Chain 16.58 Call 18.00 10/02 No 0.02 0.03 0.02 -0.04 -66.67% 7,759 14,724 0.66 0.05 10 51 None
NVDA Options Chain 225.00 Call 235.00 10/09 No 3.10 3.20 3.15 +1.44 +84.22% 7,758 9,593 0.32 0.34 17 64 None
META Options Chain 751.66 Call 900.00 10/16 No 0.54 0.61 0.63 -1.09 -63.38% 7,753 18,802 0.47 0.02 10 67 None
AAPL Options Chain 341.07 Call 350.00 10/02 No 0.72 0.75 0.74 -0.25 -25.26% 7,710 7,905 0.24 0.12 9 61 None
NVDA Options Chain 225.00 Call 260.00 10/02 No 0.02 0.03 0.03 +0.01 +50.00% 7,667 6,625 0.47 0.00 17 64 None
TSLA Options Chain 372.11 Call 380.00 9/30 No 0.43 0.44 0.43 -2.49 -85.28% 7,541 3,345 0.48 0.07 8 58 None
NVDA Options Chain 225.00 Put 225.00 9/30 No 0.82 0.83 0.84 -1.94 -69.79% 7,510 3,060 0.38 -0.26 17 64 None
AMZN Options Chain 249.67 Call 250.00 10/02 No 1.76 1.80 1.81 -1.94 -51.74% 7,506 11,289 0.32 0.34 9 61 None
HOOD Options Chain 119.40 Call 125.00 10/02 No 1.03 1.04 1.03 -0.88 -46.08% 7,482 10,863 0.72 0.29 10 56 None
SPCX Options Chain 148.68 Put 140.00 10/02 No 0.84 0.85 0.84 -0.01 -1.18% 7,441 13,443 0.54 -0.18 5 35 None
NVDA Options Chain 225.00 Call 240.00 10/09 No 1.66 1.69 1.66 +0.81 +95.30% 7,401 6,631 0.31 0.21 17 64 None
MU Options Chain 1,082.28 Call 1,200.00 10/02 Yes 5.65 5.80 5.80 -6.75 -53.79% 7,351 5,673 1.02 0.11 16 75 None
NVDA Options Chain 225.00 Call 245.00 9/30 No 0.07 0.08 0.08 +0.04 +100.00% 7,274 496 0.43 0.02 17 64 None
TSLA Options Chain 372.11 Call 380.00 10/02 No 1.84 1.87 1.86 -3.65 -66.25% 7,268 8,705 0.52 0.18 8 58 None
TSLA Options Chain 372.11 Call 360.00 9/30 No 4.60 4.70 4.70 -9.37 -66.60% 7,242 230 0.43 0.51 8 58 None
MRVL Options Chain 261.94 Call 330.00 10/16 No 0.92 1.01 0.95 -1.21 -56.02% 7,241 2,978 0.74 0.06 11 60 None
PLTR Options Chain 189.67 Put 177.50 10/02 No 0.93 0.95 0.94 -0.05 -5.06% 7,207 4,556 0.56 -0.18 11 51 None
SPCX Options Chain 148.68 Put 110.00 11/20 Yes 1.13 1.15 1.14 +0.13 +12.88% 7,146 20,773 0.58 -0.08 5 35 None
CLF Options Chain 12.15 Put 11.00 10/16 No 0.38 0.43 0.40 +0.16 +66.67% 7,127 3,845 0.63 -0.35 5 30 None
CORZ Options Chain 17.34 Call 22.00 10/16 No 0.04 0.08 0.05 -0.08 -61.54% 7,121 10,281 0.69 0.06 5 29 None
CORZ Options Chain 17.34 Put 11.00 10/16 No 0.01 0.03 0.03 0.00 0.00% 6,999 228 0.98 0.00 5 29 None
AAPL Options Chain 341.07 Call 340.00 9/30 No 3.20 3.35 3.30 -0.45 -12.00% 6,979 2,834 0.24 0.48 9 61 None
SPCX Options Chain 148.68 Call 157.50 10/02 No 0.56 0.57 0.57 -0.42 -42.43% 6,935 7,515 0.55 0.14 5 35 None
TSLA Options Chain 372.11 Put 355.00 9/30 No 2.47 2.50 2.47 +1.47 +147.00% 6,919 1,435 0.43 -0.33 8 58 None
CMG Options Chain 31.66 Call 37.50 10/16 No 0.15 0.25 0.24 +0.21 +700.00% 6,788 15,334 0.46 0.08 10 54 None
INTC Options Chain 123.00 Call 125.00 10/16 No 3.25 3.35 3.30 -3.53 -51.69% 6,781 11,121 0.65 0.38 6 54 None
TSLA Options Chain 372.11 Call 362.50 9/30 No 3.55 3.60 3.59 -8.51 -70.34% 6,760 385 0.43 0.43 8 58 None
TSLA Options Chain 372.11 Call 360.00 10/02 No 7.65 7.75 7.75 -8.70 -52.89% 6,749 9,080 0.50 0.52 8 58 None
PSKY Options Chain 9.96 Call 10.50 10/02 No 0.14 0.16 0.13 0.00 0.00% 6,713 1,797 0.73 0.40 3 16 None
SOFI Options Chain 16.58 Call 17.50 10/02 No 0.03 0.05 0.04 -0.07 -63.64% 6,667 11,871 0.61 0.09 10 51 None
AMZN Options Chain 249.67 Call 247.50 9/30 No 1.67 1.74 1.70 -2.48 -59.33% 6,660 810 0.31 0.43 9 61 None
VRT Options Chain 253.28 Put 185.00 11/20 Yes 2.65 3.20 2.82 +0.14 +5.23% 6,649 440 0.62 -0.09 8 55 None
SPCX Options Chain 148.68 Call 149.00 10/02 No 2.54 2.56 2.53 -1.02 -28.74% 6,599 4,145 0.53 0.44 5 35 None
XIFR Options Chain 10.55 Put 11.00 11/20 No 0.90 1.20 1.00 +0.10 +11.12% 6,500 13,312 0.44 -0.58 3 13 None
INTC Options Chain 123.00 Call 120.00 10/02 No 1.86 1.88 1.87 -4.05 -68.42% 6,496 7,511 0.72 0.43 6 54 None
TSLA Options Chain 372.11 Put 350.00 9/30 No 1.20 1.23 1.23 +0.61 +98.39% 6,468 819 0.43 -0.19 8 58 None
GOOG Options Chain 341.08 Call 355.00 10/02 No 0.54 0.55 0.54 -0.76 -58.47% 6,448 2,820 0.34 0.12 15 73 None
MSTR Options Chain 158.61 Call 160.00 10/02 No 3.25 3.40 3.25 -1.95 -37.50% 6,415 3,221 0.74 0.40 4 53 None
GME Options Chain 23.39 Call 24.00 10/02 No 0.48 0.51 0.50 -0.01 -1.97% 6,400 14,337 0.62 0.49 10 42 None
AAPL Options Chain 341.07 Call 350.00 9/30 No 0.24 0.27 0.24 -0.28 -53.85% 6,276 5,433 0.25 0.06 9 61 None
NVDA Options Chain 225.00 Call 245.00 10/16 No 1.67 1.71 1.70 +0.79 +86.82% 6,222 37,884 0.31 0.18 17 64 None
AMZN Options Chain 249.67 Call 250.00 10/16 No 4.80 4.85 4.85 -2.15 -30.72% 6,221 13,626 0.29 0.44 9 61 None
AMZN Options Chain 249.67 Call 257.50 10/02 No 0.43 0.45 0.44 -0.79 -64.23% 6,180 5,388 0.33 0.13 9 61 None
GOOG Options Chain 341.08 Call 360.00 10/02 No 0.30 0.32 0.31 -0.46 -59.74% 6,162 3,948 0.36 0.08 15 73 None
AMZN Options Chain 249.67 Call 252.50 9/30 No 0.46 0.49 0.48 -1.35 -73.77% 6,150 6,498 0.32 0.17 9 61 None
AAPL Options Chain 341.07 Put 300.00 10/23 No 0.44 0.49 0.46 +0.02 +4.55% 6,110 7,113 0.29 -0.02 9 61 None
PLTR Options Chain 189.67 Call 190.00 10/02 No 3.65 3.75 3.70 -0.85 -18.69% 6,077 4,336 0.53 0.41 11 51 None
META Options Chain 751.66 Call 750.00 10/02 No 4.65 4.80 4.67 -13.33 -74.06% 6,065 4,119 0.48 0.24 10 67 None
NVDA Options Chain 225.00 Call 235.00 10/05 No 1.86 1.91 1.85 +0.99 +115.12% 6,059 1,819 0.30 0.28 17 64 None
VFC Options Chain 14.15 Call 13.50 10/16 No 0.83 0.94 1.10 +0.28 +34.15% 6,014 6,040 0.41 0.72 12 43 None
ONDS Options Chain 7.64 Call 8.00 10/02 No 0.09 0.10 0.10 -0.04 -28.58% 5,972 10,553 0.75 0.27 9 38 None
AAPL Options Chain 341.07 Put 337.50 9/30 No 1.13 1.17 1.13 -0.52 -31.52% 5,953 823 0.25 -0.38 9 61 None
AMC Options Chain 2.94 Call 4.00 10/16 No 0.06 0.08 0.07 +0.01 +16.67% 5,951 28,358 1.12 0.19 7 30 None
NVDA Options Chain 225.00 Call 225.00 10/02 No 6.70 6.85 6.65 +2.95 +79.73% 5,942 16,252 0.36 0.69 17 64 None
NVDA Options Chain 225.00 Put 232.50 9/30 No 3.80 3.90 3.90 -3.83 -49.55% 5,913 131 0.36 -0.69 17 64 None
TSLA Options Chain 372.11 Call 365.00 10/02 No 5.55 5.60 5.60 -7.10 -55.91% 5,879 2,174 0.50 0.41 8 58 None
TSLA Options Chain 372.11 Put 360.00 10/02 No 7.45 7.55 7.56 +3.88 +105.44% 5,874 3,989 0.50 -0.48 8 58 None
TSLA Options Chain 372.11 Call 387.50 9/30 No 0.19 0.20 0.20 -1.18 -85.51% 5,815 703 0.51 0.02 8 58 None
KOD Options Chain 35.00 Put 50.00 10/16 No 0.95 1.10 1.10 -20.41 -94.89% 5,811 11 1.52 -0.12 8 40 None
NVDA Options Chain 225.00 Call 245.00 10/09 No 0.83 0.86 0.82 +0.38 +86.37% 5,798 3,790 0.31 0.12 17 64 None
JD Options Chain 26.51 Put 23.00 12/18 Yes 0.39 0.46 0.46 0.00 0.00% 5,777 15,151 0.37 -0.16 15 53 None
AAPL Options Chain 341.07 Call 347.50 9/30 No 0.52 0.56 0.55 -0.35 -38.89% 5,743 1,603 0.24 0.11 9 61 None
CRWV Options Chain 87.59 Call 90.00 10/02 No 1.03 1.07 1.10 -1.18 -51.76% 5,715 9,331 0.81 0.26 3 21 None
GAP Options Chain 21.87 Call 24.00 10/02 No 0.05 0.06 0.07 +0.06 +600.00% 5,694 726 0.56 0.11 3 19 None
NFLX Options Chain 71.14 Call 71.00 10/02 No 0.47 0.49 0.49 -0.70 -58.83% 5,692 2,871 0.35 0.30 6 56 None
WMT Options Chain 107.98 Call 110.00 10/02 No 0.71 0.74 0.72 +0.17 +30.91% 5,686 4,695 0.25 0.40 8 55 None
CRM Options Chain 234.02 Put 220.00 10/02 No 1.28 1.34 1.31 +0.55 +72.37% 5,680 7,505 0.46 -0.21 11 63 None
DASH Options Chain 193.36 Call 250.00 11/20 Yes 0.95 1.21 1.00 -0.46 -31.51% 5,671 5,430 0.54 0.07 9 56 None
ORCL Options Chain 137.07 Put 130.00 10/02 No 2.00 2.03 2.05 +1.07 +109.19% 5,662 5,783 0.53 -0.34 8 62 None
GOOGL Options Chain 343.92 Call 390.00 10/16 No 0.48 0.51 0.51 -0.34 -40.00% 5,646 10,066 0.35 0.05 15 69 None
AMC Options Chain 2.94 Call 4.00 10/02 No 0.02 0.03 0.03 0.00 0.00% 5,645 12,429 1.74 0.02 7 30 None
NFLX Options Chain 71.14 Put 70.00 10/02 No 1.17 1.20 1.17 +0.61 +108.93% 5,623 5,838 0.33 -0.56 6 56 None
NU Options Chain 13.59 Call 14.00 11/20 Yes 0.40 0.43 0.43 -0.50 -53.77% 5,520 13,450 0.51 0.32 11 49 None
SPCX Options Chain 148.68 Call 148.00 10/02 No 2.97 2.99 2.96 -1.11 -27.28% 5,510 2,316 0.54 0.49 5 35 None
INTC Options Chain 123.00 Call 127.00 9/30 No 0.19 0.22 0.22 -1.61 -87.98% 5,470 1,760 0.76 0.11 6 54 None
NFLX Options Chain 71.14 Call 73.00 10/02 No 0.14 0.15 0.15 -0.30 -66.67% 5,452 4,327 0.37 0.11 6 56 None
MSFT Options Chain 516.17 Call 515.00 10/02 No 4.15 4.40 4.25 -4.02 -48.61% 5,445 2,244 0.30 0.32 11 66 None
EOSE Options Chain 3.17 Call 5.00 11/20 Yes 0.13 0.15 0.14 -0.01 -6.67% 5,445 12,938 1.22 0.22 6 32 None
NOK Options Chain 10.39 Call 12.00 10/16 No 0.07 0.08 0.07 -0.05 -41.67% 5,428 57,615 0.61 0.11 11 47 None
TSLA Options Chain 372.11 Put 350.00 10/02 No 3.40 3.50 3.49 +1.89 +118.13% 5,392 4,444 0.50 -0.28 8 58 None
NVDA Options Chain 225.00 Call 247.50 10/02 No 0.12 0.14 0.13 +0.06 +85.72% 5,391 7,322 0.38 0.02 17 64 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
F Options Chain 12.71 Call 12.50 10/02 No 0.12 0.13 0.13 -0.21 -61.77% 5,375 1,459 0.35 0.42 9 51 None
RIVN Options Chain 15.27 Call 16.00 10/16 No 0.38 0.40 0.40 -0.16 -28.58% 5,322 12,602 0.55 0.36 6 37 None
SPCX Options Chain 148.68 Call 165.00 10/02 No 0.16 0.17 0.16 -0.18 -52.95% 5,293 8,589 0.60 0.05 5 35 None
RKLB Options Chain 73.95 Call 75.00 10/02 No 1.31 1.38 1.36 -0.72 -34.62% 5,273 4,337 0.77 0.34 7 45 None
NVDA Options Chain 225.00 Call 230.00 10/09 No 5.30 5.45 5.35 +2.20 +69.85% 5,261 11,758 0.32 0.49 17 64 None
TSLA Options Chain 372.11 Call 420.00 9/30 No 0.04 0.05 0.04 -0.07 -63.64% 5,256 992 0.79 0.00 8 58 None
BA Options Chain 198.07 Put 185.00 10/23 No 4.40 4.60 4.50 +2.80 +164.71% 5,254 5,491 0.31 -0.37 8 51 None
NVDA Options Chain 225.00 Put 217.50 10/02 No 0.44 0.45 0.45 -0.63 -58.34% 5,194 9,863 0.40 -0.10 17 64 None
PLTR Options Chain 189.67 Call 195.00 10/02 No 1.86 1.89 1.88 -0.74 -28.25% 5,160 4,978 0.52 0.24 11 51 None
NOW Options Chain 135.62 Put 125.00 11/20 Yes 8.10 8.35 8.24 +1.54 +22.99% 5,147 6,943 0.58 -0.37 9 56 None
NVDA Options Chain 225.00 Put 230.00 10/16 No 6.20 6.30 6.23 -2.52 -28.80% 5,139 13,416 0.32 -0.50 17 64 None
KOD Options Chain 35.00 Put 25.00 10/16 No 0.05 0.10 0.08 -3.42 -97.72% 5,133 5,236 2.20 0.00 8 40 None
AVGO Options Chain 352.81 Call 400.00 10/16 No 0.85 0.89 0.87 -0.43 -33.08% 5,089 19,571 0.39 0.07 14 67 None
TSLA Options Chain 372.11 Call 405.00 9/30 No 0.06 0.07 0.06 -0.20 -76.93% 5,083 4,184 0.65 0.00 8 58 None
NOW Options Chain 135.62 Call 155.00 11/20 Yes 4.35 4.55 4.43 -1.17 -20.90% 5,068 6,418 0.59 0.27 9 56 None
MARA Options Chain 12.53 Put 12.50 10/02 No 0.59 0.60 0.56 +0.07 +14.29% 5,063 13,721 0.90 -0.56 3 40 None
SOFI Options Chain 16.58 Put 15.50 10/02 No 0.14 0.15 0.15 +0.09 +150.00% 5,046 5,290 0.48 -0.25 10 51 None
DASH Options Chain 193.36 Call 240.00 11/20 Yes 1.29 2.03 1.86 -0.93 -33.34% 5,035 5,595 0.54 0.10 9 56 None
F Options Chain 12.71 Call 13.00 10/02 No 0.02 0.03 0.03 -0.07 -70.00% 5,031 12,013 0.40 0.15 9 51 None
NOW Options Chain 135.62 Call 185.00 11/20 Yes 1.08 1.20 1.17 -0.43 -26.88% 5,009 6,228 0.61 0.09 9 56 None
CORZ Options Chain 17.34 Put 13.00 11/20 Yes 0.43 0.50 0.48 +0.15 +45.46% 5,000 213 0.79 -0.16 5 29 None
NVDA Options Chain 225.00 Call 230.00 10/05 No 3.95 4.05 4.05 +2.05 +102.50% 4,991 4,255 0.30 0.48 17 64 None
SPCX Options Chain 148.68 Put 148.00 10/02 No 3.60 3.65 3.64 +0.33 +9.97% 4,969 5,410 0.53 -0.51 5 35 None
CRML Options Chain 7.83 Call 9.00 10/16 No 0.20 0.30 0.25 -0.15 -37.50% 4,947 3,136 1.11 0.26 3 16 None
F Options Chain 12.71 Put 12.50 10/02 No 0.27 0.28 0.27 +0.15 +125.00% 4,947 4,398 0.35 -0.58 9 51 None
BN Options Chain 36.87 Put 36.00 10/16 No 0.70 0.85 0.85 +0.24 +39.35% 4,929 1,194 0.32 -0.38 3 20 None
BA Options Chain 198.07 Call 200.00 10/02 No 0.21 0.24 0.21 -2.19 -91.25% 4,916 2,945 0.38 0.08 8 51 None
TSLA Options Chain 372.11 Call 400.00 9/30 No 0.08 0.09 0.08 -0.31 -79.49% 4,913 4,940 0.61 0.00 8 58 None
MSFT Options Chain 516.17 Put 500.00 10/02 No 2.74 2.89 2.73 +0.73 +36.50% 4,902 3,525 0.29 -0.33 11 66 None
AAPL Options Chain 341.07 Put 340.00 10/02 No 2.89 2.95 2.89 -0.41 -12.43% 4,889 2,898 0.25 -0.51 9 61 None
NVDA Options Chain 225.00 Call 227.50 9/30 No 4.05 4.15 4.04 +2.28 +129.55% 4,875 6,340 0.37 0.61 17 64 None
SMCI Options Chain 43.27 Call 43.00 10/02 No 0.82 0.85 0.85 -0.98 -53.56% 4,872 7,070 0.80 0.33 18 57 None
AAPL Options Chain 341.07 Put 335.00 9/30 No 0.61 0.66 0.64 -0.37 -36.64% 4,869 1,777 0.26 -0.25 9 61 None
CIFR Options Chain 17.73 Call 20.00 10/02 No 0.10 0.11 0.10 -0.18 -64.29% 4,854 6,711 1.20 0.11 5 39 None
U Options Chain 41.55 Call 25.00 1/15 Yes 15.65 16.20 15.90 -1.60 -9.15% 4,804 2,610 0.62 0.94 9 47 None
NBIS Options Chain 237.33 Call 300.00 10/16 No 1.79 1.87 1.81 -1.19 -39.67% 4,773 11,664 0.85 0.12 3 22 None
SOFI Options Chain 16.58 Call 18.50 10/02 No 0.01 0.02 0.01 -0.03 -75.00% 4,770 23,092 0.71 0.03 10 51 None
NVDA Options Chain 225.00 Put 225.00 10/16 No 4.15 4.25 4.25 -1.87 -30.56% 4,753 14,902 0.32 -0.38 17 64 None
UBER Options Chain 69.62 Call 73.00 10/16 No 0.56 0.61 0.65 -0.25 -27.78% 4,751 1,861 0.36 0.24 11 63 None
INTC Options Chain 123.00 Call 128.00 10/09 No 1.50 1.58 1.45 -2.79 -65.81% 4,747 121 0.66 0.27 6 54 None
NVDA Options Chain 225.00 Call 240.00 10/05 No 0.76 0.80 0.78 +0.42 +116.67% 4,722 2,095 0.30 0.15 17 64 None
NVDA Options Chain 225.00 Put 220.00 10/16 No 2.71 2.74 2.76 -1.29 -31.86% 4,718 48,509 0.33 -0.27 17 64 None
TSLA Options Chain 372.11 Call 375.00 10/02 No 2.69 2.73 2.71 -4.74 -63.63% 4,708 5,091 0.51 0.24 8 58 None
AMZN Options Chain 249.67 Call 245.00 9/30 No 2.88 2.96 2.95 -1.80 -37.90% 4,703 1,082 0.32 0.60 9 61 None
MSFT Options Chain 516.17 Put 505.00 9/30 No 2.78 2.89 2.82 +0.83 +41.71% 4,701 651 0.29 -0.44 11 66 None
MARA Options Chain 12.53 Put 11.50 10/02 No 0.16 0.17 0.17 +0.04 +30.77% 4,698 6,661 0.89 -0.24 3 40 None
NVDA Options Chain 225.00 Call 227.50 10/02 No 5.00 5.10 5.00 +2.53 +102.43% 4,695 75,663 0.36 0.59 17 64 None
AMZN Options Chain 249.67 Call 250.00 9/30 No 0.90 0.91 0.91 -1.90 -67.62% 4,694 1,348 0.31 0.27 9 61 None
META Options Chain 751.66 Call 750.00 10/09 No 9.50 10.00 9.75 -14.70 -60.13% 4,679 2,462 0.41 0.31 10 67 None
BB Options Chain 8.21 Call 12.00 10/16 No 0.01 0.04 0.03 0.00 0.00% 4,668 4,723 0.87 0.01 12 37 None
TSLA Options Chain 372.11 Call 385.00 10/02 No 1.26 1.28 1.26 -2.79 -68.89% 4,636 10,248 0.53 0.14 8 58 None
INTC Options Chain 123.00 Call 125.00 10/02 No 0.82 0.84 0.83 -2.67 -76.29% 4,634 7,246 0.73 0.25 6 54 None
NVDA Options Chain 225.00 Put 210.00 10/16 No 1.11 1.14 1.12 -0.50 -30.87% 4,627 30,309 0.36 -0.12 17 64 None
NVDA Options Chain 225.00 Put 222.50 10/02 No 1.00 1.02 1.03 -1.37 -57.09% 4,597 4,873 0.37 -0.22 17 64 None
RIVN Options Chain 15.27 Call 16.00 10/02 No 0.09 0.10 0.09 -0.12 -57.15% 4,525 7,961 0.61 0.21 6 37 None
CLF Options Chain 12.15 Put 14.00 10/02 No 2.41 2.61 2.46 +0.69 +38.99% 4,520 4,591 1.44 -0.99 5 30 None
JD Options Chain 26.51 Call 32.00 12/18 Yes 0.48 0.52 0.52 +0.06 +13.05% 4,505 4,666 0.40 0.22 15 53 None
AMTX Options Chain 1.79 Call 2.50 11/20 Yes 0.20 0.25 0.21 +0.08 +61.54% 4,491 20 1.19 0.37 7 18 None
INTC Options Chain 123.00 Put 110.00 10/02 No 1.33 1.37 1.35 +0.85 +170.00% 4,486 3,085 0.72 -0.17 6 54 None
TSLA Options Chain 372.11 Call 390.00 9/30 No 0.15 0.16 0.15 -0.91 -85.85% 4,484 2,558 0.53 0.02 8 58 None
META Options Chain 751.66 Call 750.00 10/16 No 13.75 14.20 14.00 -15.50 -52.55% 4,466 16,379 0.39 0.35 10 67 None
WMT Options Chain 107.98 Call 115.00 10/16 No 0.46 0.52 0.46 +0.08 +21.06% 4,457 21,721 0.23 0.18 8 55 None
TSLA Options Chain 372.11 Call 400.00 10/16 No 2.65 2.68 2.68 -2.33 -46.51% 4,451 17,285 0.43 0.15 8 58 None
TSLA Options Chain 372.11 Put 365.00 9/30 No 7.65 7.75 7.90 +4.95 +167.80% 4,450 1,572 0.44 -0.65 8 58 None
PLTR Options Chain 189.67 Put 180.00 10/02 No 1.33 1.35 1.34 -0.04 -2.90% 4,447 4,145 0.55 -0.25 11 51 None
NFLX Options Chain 71.14 Call 80.00 10/16 No 0.12 0.13 0.12 -0.10 -45.46% 4,444 29,182 0.37 0.06 6 56 None
TSLA Options Chain 372.11 Call 367.50 9/30 No 2.01 2.04 2.02 -6.67 -76.76% 4,440 361 0.44 0.28 8 58 None
INTC Options Chain 123.00 Call 130.00 10/02 No 0.38 0.39 0.39 -1.49 -79.26% 4,440 9,162 0.76 0.13 6 54 None
UBER Options Chain 69.62 Put 65.00 11/20 Yes 2.27 2.39 2.35 +0.35 +17.50% 4,435 7,660 0.40 -0.32 11 63 None
AMC Options Chain 2.94 Call 3.50 10/30 No 0.20 0.22 0.21 +0.07 +50.00% 4,422 2,008 0.90 0.40 7 30 None
AAL Options Chain 13.87 Call 14.00 10/02 No 0.09 0.10 0.10 -0.19 -65.52% 4,420 11,729 0.53 0.22 6 38 None
MU Options Chain 1,082.28 Call 1,100.00 10/02 Yes 21.50 21.65 21.60 -17.28 -44.45% 4,419 9,048 0.98 0.31 16 75 None
TSLA Options Chain 372.11 Call 500.00 10/16 No 0.18 0.20 0.19 -0.01 -5.00% 4,407 13,342 0.63 0.00 8 58 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
AMZN Options Chain 249.67 Call 255.00 10/02 No 0.69 0.71 0.70 -1.21 -63.36% 4,383 10,884 0.32 0.18 9 61 None
TSLA Options Chain 372.11 Call 400.00 10/09 No 1.40 1.43 1.41 -1.84 -56.62% 4,329 4,241 0.46 0.11 8 58 None
TSLA Options Chain 372.11 Put 357.50 9/30 No 3.40 3.50 3.43 +2.18 +174.40% 4,327 871 0.43 -0.41 8 58 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
AAPL Options Chain 341.07 Call 360.00 10/16 No 1.10 1.15 1.10 -0.10 -8.34% 4,319 56,356 0.21 0.12 9 61 None
GRAB Options Chain 3.13 Call 3.00 10/02 No 0.11 0.20 0.12 -0.08 -40.00% 4,276 6,722 0.74 0.80 13 29 None
U Options Chain 41.55 Call 46.00 10/16 No 0.41 0.42 0.41 -0.39 -48.75% 4,261 76,908 0.58 0.18 9 47 None
GOOGL Options Chain 343.92 Put 340.00 9/30 No 3.15 3.35 3.23 +0.72 +28.69% 4,257 876 0.33 -0.38 15 69 None
NIO Options Chain 3.58 Call 4.00 10/02 No 0.00 0.01 0.01 -0.01 -50.00% 4,255 18,146 0.67 0.03 10 -11 None
NU Options Chain 13.59 Call 14.50 10/09 No 0.02 0.03 0.03 -0.16 -84.22% 4,239 4,008 0.54 0.07 11 49 None
CMG Options Chain 31.66 Call 34.00 10/16 No 0.88 1.00 0.90 +0.65 +260.00% 4,235 2,939 0.44 0.33 10 54 None
AMD Options Chain 630.63 Put 580.00 10/02 No 5.20 5.35 5.10 +2.41 +89.60% 4,235 1,433 0.56 -0.29 11 60 None
SPCX Options Chain 148.68 Call 160.00 10/16 No 1.96 1.98 1.96 -0.59 -23.14% 4,223 35,373 0.47 0.24 5 35 None
VST Options Chain 138.46 Put 110.00 10/16 No 0.06 0.09 0.06 -0.02 -25.00% 4,223 12,381 0.46 -0.01 7 61 None
TSLA Options Chain 372.11 Call 390.00 10/02 No 0.87 0.89 0.87 -2.00 -69.69% 4,222 16,113 0.54 0.10 8 58 None
NBIS Options Chain 237.33 Call 250.00 10/02 No 2.39 2.47 2.42 -2.53 -51.12% 4,214 3,628 0.90 0.23 3 22 None
META Options Chain 751.66 Call 800.00 10/16 No 4.50 4.60 4.54 -7.36 -61.85% 4,211 16,453 0.41 0.15 10 67 None
AMZN Options Chain 249.67 Call 260.00 10/16 No 1.87 1.90 1.90 -1.25 -39.69% 4,181 34,706 0.29 0.22 9 61 None
SOFI Options Chain 16.58 Call 18.00 12/18 Yes 0.89 0.91 0.90 -0.26 -22.42% 4,158 12,885 0.52 0.38 10 51 None
SPCX Options Chain 148.68 Put 150.00 10/02 No 4.80 4.85 4.85 +0.49 +11.24% 4,125 7,792 0.53 -0.60 5 35 None
SPCX Options Chain 148.68 Put 147.00 10/02 No 3.10 3.15 3.11 +0.24 +8.37% 4,119 3,552 0.53 -0.46 5 35 None
SPCX Options Chain 148.68 Call 180.00 10/09 No 0.13 0.14 0.14 -0.09 -39.13% 4,103 12,108 0.57 0.03 5 35 None
WMT Options Chain 107.98 Call 109.00 10/02 No 1.12 1.17 1.12 +0.27 +31.77% 4,098 2,582 0.25 0.54 8 55 None
NVDA Options Chain 225.00 Put 222.50 9/30 No 0.45 0.47 0.47 -1.30 -73.45% 4,089 2,663 0.39 -0.17 17 64 None
BB Options Chain 8.21 Call 8.50 10/02 No 0.23 0.30 0.28 +0.11 +64.71% 4,088 6,857 0.78 0.39 12 37 None
INTC Options Chain 123.00 Call 130.00 10/16 No 2.20 2.25 2.23 -2.77 -55.40% 4,077 43,683 0.66 0.29 6 54 None
SPCX Options Chain 148.68 Put 146.00 10/02 No 2.64 2.65 2.65 +0.11 +4.34% 4,057 3,232 0.53 -0.42 5 35 None
NVDA Options Chain 225.00 Call 255.00 10/02 No 0.04 0.05 0.05 +0.03 +150.00% 4,037 4,600 0.43 0.00 17 64 None
NVDA Options Chain 225.00 Put 220.00 9/30 No 0.26 0.27 0.28 -0.81 -74.32% 4,025 3,031 0.41 -0.11 17 64 None
PLTR Options Chain 189.67 Call 187.50 10/02 No 4.95 5.00 4.99 -0.91 -15.43% 4,024 1,280 0.53 0.50 11 51 None
RKT Options Chain 12.17 Put 10.00 10/09 No 0.05 0.08 0.08 +0.04 +100.00% 4,011 587 0.66 -0.08 6 55 None
MNOV Options Chain 2.58 Put 2.50 10/16 No 0.55 0.65 0.65 +0.35 +116.67% 4,008 4,435 0.97 -0.88 9 27 None
NFLX Options Chain 71.14 Call 70.00 10/02 No 0.81 0.82 0.83 -0.92 -52.58% 4,001 1,803 0.34 0.44 6 56 None
SOFI Options Chain 16.58 Call 15.00 10/16 No 1.21 1.26 1.25 -0.63 -33.52% 4,001 2,139 0.45 0.78 10 51 None
NVDA Options Chain 225.00 Call 225.00 10/16 No 9.70 9.85 9.80 +3.15 +47.37% 3,977 30,937 0.32 0.62 17 64 None
SPCX Options Chain 148.68 Call 147.00 10/02 No 3.45 3.50 3.45 -1.15 -25.00% 3,974 1,401 0.54 0.54 5 35 None
SPCX Options Chain 148.68 Call 170.00 10/02 No 0.09 0.10 0.09 -0.10 -52.64% 3,921 11,424 0.66 0.03 5 35 None
NFLX Options Chain 71.14 Call 75.00 10/02 No 0.05 0.06 0.05 -0.11 -68.75% 3,914 7,016 0.42 0.03 6 56 None
MSFT Options Chain 516.17 Call 510.00 9/30 No 4.35 4.60 4.45 -5.30 -54.36% 3,901 809 0.30 0.39 11 66 None
MARA Options Chain 12.53 Call 13.00 10/02 No 0.21 0.22 0.22 -0.15 -40.55% 3,870 59,759 0.92 0.29 3 40 None
AMZN Options Chain 249.67 Call 270.00 10/16 No 0.70 0.71 0.72 -0.57 -44.19% 3,868 30,418 0.30 0.10 9 61 None
MSTR Options Chain 158.61 Call 165.00 10/09 No 3.95 4.10 4.07 -1.53 -27.33% 3,867 4,118 0.68 0.36 4 53 None
KMT Options Chain 31.03 Call 35.00 10/16 No 0.20 0.25 0.20 +0.05 +33.34% 3,848 278 0.40 0.17 11 52 None
GME Options Chain 23.39 Call 30.00 10/02 No 0.04 0.05 0.05 -0.05 -50.00% 3,839 11,067 1.20 0.00 10 42 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
SKHY Options Chain 191.56 Call 190.00 10/02 No 1.98 2.00 1.96 -4.74 -70.75% 3,795 3,153 0.65 0.24 3 22 None
EOSE Options Chain 3.17 Call 3.50 10/02 No 0.03 0.04 0.03 -0.03 -50.00% 3,785 2,965 1.19 0.16 6 32 None
SPCX Options Chain 148.68 Call 180.00 10/16 No 0.30 0.31 0.31 -0.14 -31.12% 3,777 25,355 0.51 0.05 5 35 None
DKS Options Chain 136.43 Put 105.00 10/16 No 0.05 0.10 0.08 +0.01 +14.29% 3,776 14,425 0.55 -0.01 10 65 None
NU Options Chain 13.59 Put 11.00 11/20 Yes 0.37 0.39 0.39 +0.21 +116.67% 3,773 4,133 0.52 -0.22 11 49 None
NVDA Options Chain 225.00 Put 225.00 10/09 No 2.94 2.98 2.95 -1.95 -39.80% 3,770 3,597 0.33 -0.36 17 64 None
NVDA Options Chain 225.00 Call 242.50 9/30 No 0.11 0.13 0.11 +0.04 +57.15% 3,757 553 0.40 0.03 17 64 None
IREN Options Chain 44.13 Call 50.00 10/02 No 0.10 0.11 0.11 -0.20 -64.52% 3,746 9,807 0.90 0.09 5 43 None
NVDA Options Chain 225.00 Call 260.00 10/16 No 0.32 0.34 0.34 +0.15 +78.95% 3,742 68,687 0.32 0.04 17 64 None
AMZN Options Chain 249.67 Call 245.00 10/02 No 3.95 4.10 4.00 -3.00 -42.86% 3,727 1,118 0.32 0.58 9 61 None
PLTR Options Chain 189.67 Put 185.00 10/02 No 2.66 2.70 2.68 0.00 0.00% 3,726 4,768 0.53 -0.41 11 51 None
MSFT Options Chain 516.17 Call 520.00 10/02 No 2.63 2.71 2.70 -3.15 -53.85% 3,726 6,506 0.30 0.22 11 66 None
NVDA Options Chain 225.00 Put 232.50 10/02 No 4.60 4.70 4.60 -3.40 -42.50% 3,707 729 0.35 -0.64 17 64 None
SPCX Options Chain 148.68 Call 150.00 10/16 No 4.85 4.95 4.95 -0.90 -15.39% 3,691 23,759 0.46 0.46 5 35 None
UBER Options Chain 69.62 Put 68.00 10/02 No 0.85 0.86 0.86 +0.38 +79.17% 3,686 1,904 0.35 -0.40 11 63 None
PSKY Options Chain 9.96 Call 11.00 12/18 No 0.76 0.87 0.89 +0.13 +17.11% 3,677 54,561 0.59 0.47 3 16 None
AAPL Options Chain 341.07 Call 350.00 10/16 No 3.25 3.35 3.36 -0.09 -2.61% 3,661 33,505 0.21 0.29 9 61 None
VZ Options Chain 47.08 Call 47.50 10/02 No 0.14 0.19 0.15 -0.21 -58.34% 3,654 1,112 0.24 0.27 10 73 None
SNDK Options Chain 1,777.80 Call 2,000.00 10/02 No 3.60 3.70 3.67 -9.63 -72.41% 3,650 4,068 0.95 0.05 3 22 None
RIVN Options Chain 15.27 Call 15.50 10/02 No 0.18 0.20 0.18 -0.23 -56.10% 3,650 5,572 0.59 0.35 6 37 None
TSLA Options Chain 372.11 Call 362.50 10/02 No 6.55 6.60 6.40 -7.80 -54.93% 3,610 973 0.50 0.46 8 58 None
SPCX Options Chain 148.68 Put 144.00 10/02 No 1.86 1.87 1.87 +0.09 +5.06% 3,583 5,474 0.53 -0.33 5 35 None
CMG Options Chain 31.66 Call 34.00 10/09 No 0.68 0.84 0.72 +0.55 +323.53% 3,577 401 0.50 0.30 10 54 None
AAPL Options Chain 341.07 Put 335.00 10/16 No 3.80 3.95 3.90 -0.10 -2.50% 3,570 8,537 0.23 -0.37 9 61 None
SPCE Options Chain 3.21 Put 3.00 10/30 No 0.18 0.24 0.20 -0.01 -4.77% 3,563 119 0.79 -0.36 5 30 None
STX Options Chain 916.83 Call 1,000.00 10/02 No 3.00 3.90 3.40 -5.60 -62.23% 3,555 288 0.83 0.08 10 60 None
CRWV Options Chain 87.59 Put 85.00 10/02 No 2.99 3.10 3.10 +1.06 +51.97% 3,551 4,425 0.79 -0.50 3 21 None
AAPL Options Chain 341.07 Put 327.50 9/30 No 0.11 0.12 0.12 -0.12 -50.00% 3,534 3,781 0.29 -0.06 9 61 None
AMZN Options Chain 249.67 Call 255.00 9/30 No 0.25 0.26 0.26 -0.85 -76.58% 3,517 4,715 0.33 0.10 9 61 None
PFE Options Chain 28.67 Call 28.50 10/02 No 0.34 0.38 0.36 -0.08 -18.19% 3,510 17,144 0.25 0.53 9 58 None
META Options Chain 751.66 Call 800.00 9/30 No 0.15 0.18 0.16 -1.64 -91.12% 3,499 5,496 0.60 0.01 10 67 None
INTC Options Chain 123.00 Put 115.00 9/30 No 2.20 2.25 2.20 +1.51 +218.85% 3,494 1,079 0.70 -0.31 6 54 None
SOFI Options Chain 16.58 Put 16.50 10/02 No 0.69 0.71 0.69 +0.35 +102.95% 3,489 17,072 0.52 -0.70 10 51 None
AAPL Options Chain 341.07 Call 340.00 10/02 No 4.25 4.45 4.35 -0.25 -5.44% 3,481 11,429 0.24 0.49 9 61 None
ORCL Options Chain 137.07 Call 140.00 10/02 No 0.74 0.77 0.76 -1.66 -68.60% 3,479 3,237 0.57 0.21 8 62 None
INTC Options Chain 123.00 Call 140.00 10/16 No 1.05 1.06 1.06 -1.69 -61.46% 3,475 22,492 0.69 0.15 6 54 None
AMZN Options Chain 249.67 Put 250.00 9/30 No 4.55 4.80 4.55 +1.45 +46.78% 3,472 1,622 0.31 -0.73 9 61 None
AMZN Options Chain 249.67 Put 247.50 10/02 No 3.85 3.95 3.82 +1.09 +39.93% 3,465 3,165 0.31 -0.54 9 61 None
TSLA Options Chain 372.11 Call 372.50 9/30 No 1.08 1.10 1.03 -4.69 -82.00% 3,465 2,251 0.45 0.17 8 58 None
ACHR Options Chain 5.61 Call 5.50 10/02 No 0.11 0.13 0.12 -0.15 -55.56% 3,462 3,522 0.82 0.42 7 37 None
TSLA Options Chain 372.11 Put 365.00 10/02 No 10.30 10.45 10.30 +4.98 +93.61% 3,461 2,774 0.50 -0.59 8 58 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
CIFR Options Chain 17.73 Put 17.00 10/16 No 1.42 1.52 1.48 +0.30 +25.43% 3,457 4,693 0.95 -0.46 5 39 None
AMD Options Chain 630.63 Call 650.00 10/02 No 2.12 2.15 2.15 -7.90 -78.61% 3,455 2,775 0.61 0.10 11 60 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
AMD Options Chain 630.63 Put 600.00 9/30 No 8.20 8.45 8.30 +4.95 +147.77% 3,442 884 0.55 -0.53 11 60 None
AAPL Options Chain 341.07 Put 335.00 10/02 No 1.30 1.36 1.36 -0.24 -15.00% 3,428 4,996 0.25 -0.30 9 61 None
MSTR Options Chain 158.61 Put 157.50 10/02 No 5.55 5.70 5.55 +0.55 +11.00% 3,414 1,318 0.74 -0.52 4 53 None
ACN Options Chain 176.40 Put 170.00 10/16 Yes 7.10 7.60 7.43 +1.73 +30.36% 3,395 2,432 0.61 -0.43 18 69 None
MSFT Options Chain 516.17 Call 522.50 9/30 No 0.91 1.01 0.94 -2.51 -72.76% 3,387 288 0.32 0.11 11 66 None
MU Options Chain 1,082.28 Call 1,050.00 10/02 Yes 39.05 39.30 39.66 -23.56 -37.27% 3,384 4,378 0.96 0.48 16 75 None
MARA Options Chain 12.53 Call 12.50 10/02 No 0.37 0.38 0.39 -0.17 -30.36% 3,364 48,858 0.91 0.44 3 40 None
AMZN Options Chain 249.67 Call 252.50 10/02 No 1.10 1.13 1.14 -1.56 -57.78% 3,359 4,349 0.32 0.25 9 61 None
PYPL Options Chain 55.04 Call 60.00 10/02 No 0.10 0.11 0.11 -0.27 -71.06% 3,352 21,709 0.64 0.08 14 59 None
MARA Options Chain 12.53 Put 12.00 10/02 No 0.34 0.35 0.34 +0.07 +25.93% 3,352 6,037 0.90 -0.39 3 40 None
NVDA Options Chain 225.00 Call 225.00 9/30 No 5.90 6.05 6.00 +3.09 +106.19% 3,351 5,590 0.38 0.74 17 64 None
CLF Options Chain 12.15 Put 11.50 10/16 No 0.58 0.67 0.64 +0.24 +60.00% 3,323 2,633 0.61 -0.47 5 30 None
SMCI Options Chain 43.27 Call 45.00 10/02 No 0.37 0.38 0.37 -0.66 -64.08% 3,320 5,591 0.82 0.17 18 57 None
AAPL Options Chain 341.07 Put 330.00 10/02 No 0.57 0.59 0.57 -0.16 -21.92% 3,310 6,575 0.27 -0.16 9 61 None
BB Options Chain 8.21 Call 9.00 10/02 No 0.11 0.13 0.12 +0.04 +50.00% 3,306 16,765 0.82 0.18 12 37 None
CRWD Options Chain 252.13 Call 260.00 10/02 No 6.55 6.80 6.66 +2.61 +64.45% 3,304 1,069 0.63 0.48 8 50 None
NVDA Options Chain 225.00 Put 215.00 10/23 No 2.42 2.48 2.50 -0.85 -25.38% 3,300 3,182 0.34 -0.21 17 64 None
BA Options Chain 198.07 Call 205.00 10/16 No 0.84 0.97 0.93 -2.07 -69.00% 3,296 8,343 0.33 0.15 8 51 None
DKNG Options Chain 22.08 Call 22.00 10/02 No 0.38 0.45 0.46 -0.24 -34.29% 3,292 5,934 0.66 0.36 5 43 None
CRWD Options Chain 252.13 Put 250.00 10/02 No 3.05 3.25 3.20 -2.86 -47.20% 3,283 3,233 0.63 -0.30 8 50 None
RKLB Options Chain 73.95 Call 80.00 10/02 No 0.39 0.44 0.43 -0.36 -45.57% 3,278 5,335 0.82 0.14 7 45 None
ORCL Options Chain 137.07 Call 135.00 10/02 No 1.88 1.91 1.88 -2.82 -60.00% 3,272 520 0.54 0.40 8 62 None
ACHR Options Chain 5.61 Put 5.00 10/02 No 0.03 0.04 0.04 +0.02 +100.00% 3,259 1,137 0.82 -0.19 7 37 None
AMPX Options Chain 9.75 Call 13.00 10/16 No 0.05 0.10 0.05 -0.01 -16.67% 3,256 931 0.83 0.09 3 16 None
BE Options Chain 288.70 Call 270.00 10/02 No 6.70 7.15 6.70 -16.80 -71.49% 3,247 3,042 0.87 0.41 5 54 None
CRWD Options Chain 252.13 Put 250.00 10/16 No 8.05 8.55 8.40 -3.12 -27.09% 3,241 620 0.56 -0.37 8 50 None
NUAI Options Chain 7.04 Call 7.50 1/15 No 1.45 1.75 1.62 +0.22 +15.72% 3,229 5,337 1.12 0.60 3 16 None
MSFT Options Chain 516.17 Call 540.00 10/02 No 0.38 0.40 0.40 -0.77 -65.82% 3,215 2,672 0.34 0.04 11 66 None
SMCI Options Chain 43.27 Call 55.00 10/02 No 0.01 0.02 0.02 -0.06 -75.00% 3,212 966 1.11 0.00 18 57 None
ORCL Options Chain 137.07 Call 148.00 10/02 No 0.20 0.22 0.21 -0.57 -73.08% 3,212 1,025 0.64 0.07 8 62 None
AMC Options Chain 2.94 Call 5.00 10/02 No 0.01 0.02 0.01 -0.01 -50.00% 3,208 7,349 2.49 0.00 7 30 None
ADMA Options Chain 9.38 Call 11.00 11/20 Yes 0.55 0.90 0.60 +0.25 +71.43% 3,202 13,059 0.73 0.34 10 41 None
BAC Options Chain 56.70 Put 55.00 10/02 No 0.30 0.32 0.31 +0.10 +47.62% 3,196 14,622 0.29 -0.28 10 65 None
NOW Options Chain 135.62 Put 125.00 10/02 No 1.07 1.16 1.12 +0.57 +103.64% 3,192 1,318 0.60 -0.24 9 56 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
QCOM Options Chain 201.97 Put 182.50 10/02 No 1.90 2.03 1.99 +1.52 +323.41% 3,171 379 0.57 -0.29 10 64 None
NOK Options Chain 10.39 Call 11.00 10/16 No 0.17 0.18 0.17 -0.14 -45.17% 3,170 34,377 0.57 0.24 11 47 None
META Options Chain 751.66 Call 780.00 10/16 No 7.05 7.40 7.37 -10.13 -57.89% 3,167 6,516 0.40 0.22 10 67 None
PLTR Options Chain 189.67 Put 175.00 10/02 No 0.66 0.68 0.67 -0.06 -8.22% 3,167 4,411 0.58 -0.13 11 51 None
NVDA Options Chain 225.00 Call 250.00 9/30 No 0.03 0.04 0.04 +0.01 +33.34% 3,148 1,264 0.49 0.00 17 64 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
MSTR Options Chain 158.61 Call 165.00 10/02 No 1.92 1.98 1.95 -1.40 -41.80% 3,146 30,103 0.76 0.27 4 53 None
AMC Options Chain 2.94 Call 3.50 10/09 No 0.09 0.10 0.09 +0.04 +80.00% 3,145 2,539 1.02 0.25 7 30 None
NIO Options Chain 3.58 Call 4.00 10/16 No 0.04 0.05 0.05 +0.01 +25.00% 3,144 31,859 0.50 0.18 10 -11 None
NVDA Options Chain 225.00 Put 220.00 10/09 No 1.69 1.73 1.78 -1.11 -38.41% 3,140 6,015 0.34 -0.23 17 64 None
AMPX Options Chain 9.75 Call 15.00 11/06 No 0.10 0.20 0.10 % 3,134 0 0.90 0.12 3 16 None
BMNR Options Chain 27.56 Call 30.00 10/02 No 0.19 0.20 0.20 -0.15 -42.86% 3,133 8,254 0.82 0.16 11 32 None
MDB Options Chain 410.44 Call 360.00 10/02 No 4.30 5.45 4.90 -49.80 -91.05% 3,121 20 0.94 0.20 6 58 None
OPEN Options Chain 2.57 Call 2.50 10/02 No 0.05 0.06 0.06 -0.07 -53.85% 3,113 6,589 0.72 0.44 6 31 None
AAL Options Chain 13.87 Put 13.00 10/02 No 0.11 0.15 0.13 +0.06 +85.72% 3,111 5,137 0.50 -0.28 6 38 None
BE Options Chain 288.70 Call 290.00 10/02 No 1.99 2.12 2.06 -9.44 -82.09% 3,106 2,416 0.90 0.17 5 54 None
TSLA Options Chain 372.11 Put 352.50 9/30 No 1.74 1.77 1.76 +1.02 +137.84% 3,100 402 0.43 -0.26 8 58 None
DPRO Options Chain 5.35 Call 7.50 10/16 No 0.10 0.20 0.15 +0.02 +15.39% 3,090 95,871 1.17 0.18 8 30 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
MSFT Options Chain 516.17 Call 550.00 10/16 No 1.57 1.62 1.62 -1.14 -41.31% 3,073 60,993 0.27 0.09 11 66 None
NVDA Options Chain 225.00 Put 205.00 9/30 No 0.03 0.04 0.03 -0.07 -70.00% 3,069 760 0.62 0.00 17 64 None
INTC Options Chain 123.00 Put 120.00 9/30 No 5.25 5.40 5.50 +3.54 +180.62% 3,062 1,275 0.71 -0.61 6 54 None
CVNA Options Chain 65.06 Call 70.00 11/20 Yes 3.15 3.45 3.25 -1.41 -30.26% 3,056 654 0.70 0.35 8 51 None
CVNA Options Chain 65.06 Call 80.00 10/16 No 0.06 0.18 0.12 -0.15 -55.56% 3,056 4,782 0.67 0.03 8 51 None
ORCL Options Chain 137.07 Put 125.00 10/02 No 0.65 0.69 0.68 +0.37 +119.36% 3,054 1,656 0.54 -0.14 8 62 None
BMY Options Chain 62.86 Put 62.00 10/16 No 1.00 1.08 1.08 -0.68 -38.64% 3,051 511 0.26 -0.36 11 61 None
PDD Options Chain 77.68 Call 90.00 11/20 Yes 0.96 1.05 1.00 +0.08 +8.70% 3,045 4,766 0.35 0.18 13 50 None
NBIS Options Chain 237.33 Call 250.00 10/16 No 8.65 8.90 8.60 -3.50 -28.93% 3,043 3,779 0.79 0.37 3 22 None
AVGO Options Chain 352.81 Put 350.00 10/02 No 4.95 5.20 5.10 +0.46 +9.92% 3,043 2,863 0.36 -0.51 14 67 None
CVNA Options Chain 65.06 Put 55.00 11/20 Yes 3.75 4.00 3.85 +1.16 +43.13% 3,041 2,080 0.72 -0.31 8 51 None
QCOM Options Chain 201.97 Call 225.00 10/16 No 0.93 1.10 0.99 -1.77 -64.13% 3,038 3,475 0.56 0.09 10 64 None
SPCX Options Chain 148.68 Put 145.00 11/20 Yes 9.95 10.05 9.90 +0.25 +2.60% 3,034 10,255 0.52 -0.42 5 35 None
AAPL Options Chain 341.07 Call 347.50 10/02 No 1.21 1.29 1.26 -0.26 -17.11% 3,021 7,505 0.24 0.19 9 61 None
IREN Options Chain 44.13 Call 48.00 10/02 No 0.19 0.21 0.20 -0.40 -66.67% 3,020 3,061 0.87 0.16 5 43 None
AMZN Options Chain 249.67 Put 245.00 9/30 No 1.68 1.75 1.74 +0.58 +50.00% 3,019 1,489 0.31 -0.40 9 61 None
INTC Options Chain 123.00 Call 125.00 9/30 No 0.31 0.33 0.32 -2.19 -87.26% 3,015 4,440 0.74 0.17 6 54 None
WOLF Options Chain 27.57 Call 32.50 10/16 No 0.67 0.89 0.70 -0.53 -43.09% 3,002 12,362 0.97 0.25 9 35 None
ACAD Options Chain 20.68 Put 21.00 10/16 No 0.90 1.50 1.15 +0.25 +27.78% 3,001 5,062 0.48 -0.53 14 48 None
ACAD Options Chain 20.68 Put 26.00 10/16 No 5.20 5.80 5.50 +0.44 +8.70% 3,001 5,190 0.79 -0.93 14 48 None
ACAD Options Chain 20.68 Put 20.00 11/20 Yes 0.40 2.55 2.38 +1.73 +266.16% 3,001 5,000 0.59 -0.39 14 48 None
EMBJ Options Chain 78.68 Call 95.00 11/20 No 0.75 0.95 0.85 -0.25 -22.73% 3,001 11,631 0.45 0.13 3 20 None
AGNC Options Chain 9.62 Put 8.00 12/18 Yes 0.06 0.10 0.10 +0.01 +11.12% 3,001 10,459 0.29 -0.02 17 61 None
ACAD Options Chain 20.68 Put 26.00 11/20 Yes 4.80 6.70 5.73 +1.73 +43.25% 3,000 5,117 0.96 -0.78 14 48 None
MSFT Options Chain 516.17 Call 510.00 10/02 No 6.25 6.45 6.35 -4.85 -43.31% 2,994 3,187 0.30 0.43 11 66 None
WULF Options Chain 15.74 Call 17.00 10/02 No 0.10 0.11 0.10 -0.14 -58.34% 2,990 2,606 0.91 0.14 2 38 None
FIG Options Chain 20.85 Call 21.50 10/02 No 0.26 0.28 0.28 -0.18 -39.13% 2,989 767 0.77 0.25 3 19 None
NVDA Options Chain 225.00 Put 230.00 10/09 No 4.90 4.95 4.90 -2.85 -36.78% 2,988 2,791 0.32 -0.51 17 64 None
MSFT Options Chain 516.17 Call 520.00 9/30 No 1.28 1.42 1.29 -3.18 -71.15% 2,981 1,077 0.31 0.14 11 66 None
EIX Options Chain 52.65 Call 52.50 11/20 Yes 2.45 2.60 2.49 -0.51 -17.00% 2,980 268 0.38 0.45 10 56 None
AMZN Options Chain 249.67 Call 247.50 10/02 No 2.72 2.76 2.75 -2.95 -51.76% 2,974 1,928 0.32 0.46 9 61 None
FSLY Options Chain 24.96 Call 35.00 10/16 No 0.15 0.25 0.20 -0.11 -35.49% 2,964 4,328 1.11 0.08 7 42 None
AAPL Options Chain 341.07 Call 352.50 10/02 No 0.40 0.43 0.43 -0.18 -29.51% 2,955 2,788 0.24 0.08 9 61 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
WMT Options Chain 107.98 Call 108.00 10/02 No 1.65 1.72 1.65 +0.35 +26.93% 2,942 2,238 0.25 0.67 8 55 None
AAPL Options Chain 341.07 Put 320.00 10/16 No 1.06 1.11 1.07 -0.05 -4.47% 2,940 12,564 0.25 -0.12 9 61 None
ASTS Options Chain 61.81 Call 70.00 10/02 No 0.22 0.25 0.22 -0.18 -45.00% 2,936 3,129 0.93 0.09 4 42 None
MU Options Chain 1,082.28 Call 1,250.00 10/02 Yes 3.00 3.15 3.10 -3.80 -55.08% 2,931 2,137 1.06 0.06 16 75 None
AMZN Options Chain 249.67 Call 257.50 10/09 No 1.35 1.41 1.40 -1.30 -48.15% 2,930 499 0.29 0.21 9 61 None
PCG Options Chain 12.34 Call 12.00 10/16 No 0.32 0.35 0.34 -0.26 -43.34% 2,923 8,367 0.36 0.50 13 60 None
AMC Options Chain 2.94 Call 3.00 10/16 No 0.30 0.31 0.30 +0.10 +50.00% 2,921 13,186 0.83 0.60 7 30 None
SPCX Options Chain 148.68 Put 95.00 11/20 Yes 0.42 0.43 0.42 +0.05 +13.52% 2,897 6,668 0.65 -0.03 5 35 None
NVDA Options Chain 225.00 Call 220.00 10/16 No 13.20 13.40 13.20 +3.50 +36.09% 2,888 106,720 0.33 0.73 17 64 None
POET Options Chain 7.77 Put 7.50 10/02 No 0.33 0.35 0.35 +0.17 +94.45% 2,881 935 0.88 -0.55 8 30 None
PFE Options Chain 28.67 Call 28.50 10/09 No 0.49 0.53 0.51 -0.07 -12.07% 2,879 3,555 0.23 0.53 9 58 None
BTDR Options Chain 11.59 Put 11.00 10/16 No 0.75 0.85 0.80 +0.15 +23.08% 2,876 3,471 0.89 -0.43 8 28 None
KMI Options Chain 30.83 Call 33.00 10/16 No 0.08 0.11 0.09 -0.01 -10.00% 2,875 10,095 0.25 0.09 12 67 None
CRWD Options Chain 252.13 Call 260.00 10/16 No 12.55 13.00 12.75 +3.10 +32.13% 2,872 1,792 0.57 0.51 8 50 None
AAPL Options Chain 341.07 Put 330.00 9/30 No 0.19 0.21 0.19 -0.20 -51.29% 2,863 1,502 0.28 -0.10 9 61 None
AAPL Options Chain 341.07 Put 332.50 9/30 No 0.33 0.36 0.34 -0.28 -45.17% 2,862 1,007 0.27 -0.16 9 61 None
SPCX Options Chain 148.68 Call 200.00 10/16 No 0.06 0.07 0.06 -0.05 -45.46% 2,849 27,538 0.59 0.01 5 35 None
GME Options Chain 23.39 Call 26.00 10/02 No 0.14 0.15 0.15 -0.05 -25.00% 2,846 5,908 0.79 0.18 10 42 None
PLTR Options Chain 189.67 Call 192.50 10/02 No 2.64 2.68 2.68 -0.82 -23.43% 2,846 2,903 0.52 0.32 11 51 None
AUR Options Chain 6.04 Put 5.00 10/09 No 0.00 0.05 0.05 0.00 0.00% 2,839 51 0.79 -0.16 6 36 None
INTC Options Chain 123.00 Put 115.00 10/02 No 3.10 3.20 3.17 +1.87 +143.85% 2,836 3,737 0.71 -0.35 6 54 None
NBIS Options Chain 237.33 Call 260.00 10/02 No 1.19 1.22 1.21 -1.59 -56.79% 2,833 1,950 0.91 0.13 3 22 None
TSLA Options Chain 372.11 Call 372.50 10/02 No 3.25 3.30 3.26 -5.29 -61.88% 2,828 1,405 0.51 0.27 8 58 None
TSLA Options Chain 372.11 Call 390.00 10/05 No 1.21 1.25 1.21 -2.24 -64.93% 2,827 1,401 0.45 0.11 8 58 None
NVDA Options Chain 225.00 Call 260.00 10/09 No 0.12 0.13 0.13 +0.06 +85.72% 2,825 4,683 0.35 0.01 17 64 None
NVDA Options Chain 225.00 Put 202.50 9/30 No 0.02 0.03 0.02 -0.06 -75.00% 2,821 149 0.65 0.00 17 64 None
SMR Options Chain 8.42 Put 8.00 10/02 No 0.24 0.28 0.27 +0.15 +125.00% 2,820 2,129 0.78 -0.47 3 16 None
BA Options Chain 198.07 Call 195.00 10/02 No 0.70 0.77 0.73 -4.42 -85.83% 2,812 382 0.37 0.22 8 51 None
BB Options Chain 8.21 Call 9.00 11/20 No 0.58 0.63 0.64 +0.16 +33.34% 2,798 4,777 0.63 0.41 12 37 None
GOOGL Options Chain 343.92 Call 370.00 10/09 No 0.70 0.77 0.75 -0.57 -43.19% 2,785 1,490 0.32 0.10 15 69 None
SOUN Options Chain 6.05 Call 6.50 10/02 No 0.02 0.03 0.02 -0.04 -66.67% 2,783 5,739 0.73 0.10 3 16 None
ECHO Options Chain 90.11 Call 120.00 12/18 Yes 0.90 1.20 1.15 -0.07 -5.74% 2,778 15,456 0.47 0.12 5 54 None
AAPL Options Chain 341.07 Put 337.50 10/02 No 1.93 2.03 1.96 -0.34 -14.79% 2,770 1,761 0.25 -0.40 9 61 None
META Options Chain 751.66 Call 830.00 10/16 No 2.28 2.41 2.47 -4.33 -63.68% 2,764 7,066 0.43 0.09 10 67 None
TSLA Options Chain 372.11 Put 370.00 10/02 No 13.65 13.80 13.80 +6.36 +85.49% 2,762 4,943 0.50 -0.69 8 58 None
MARA Options Chain 12.53 Call 13.50 10/02 No 0.12 0.13 0.12 -0.09 -42.86% 2,754 6,319 0.96 0.19 3 40 None
GOOG Options Chain 341.08 Call 370.00 10/02 No 0.13 0.14 0.13 -0.24 -64.87% 2,750 5,036 0.41 0.04 15 73 None
AMD Options Chain 630.63 Call 625.00 10/02 No 6.25 6.50 6.52 -14.28 -68.66% 2,750 908 0.59 0.25 11 60 None
INTC Options Chain 123.00 Put 105.00 10/16 No 2.22 2.26 2.27 +0.97 +74.62% 2,746 12,185 0.63 -0.17 6 54 None
SPCX Options Chain 148.68 Call 150.00 10/09 No 3.65 3.75 3.68 -0.97 -20.86% 2,743 2,045 0.47 0.44 5 35 None
CIFR Options Chain 17.73 Call 17.00 10/02 No 0.71 0.77 0.74 -0.52 -41.27% 2,742 890 1.08 0.51 5 39 None
MSTR Options Chain 158.61 Call 170.00 10/02 No 1.13 1.15 1.12 -1.08 -49.10% 2,734 44,186 0.79 0.17 4 53 None
JPM Options Chain 342.95 Call 345.00 10/16 Yes 5.60 6.10 5.90 -1.70 -22.37% 2,728 3,700 0.28 0.39 8 71 None
SPCX Options Chain 148.68 Put 143.00 10/02 No 1.54 1.56 1.55 +0.03 +1.98% 2,721 2,942 0.53 -0.28 5 35 None
ACI Options Chain 11.67 Call 13.00 10/16 Yes 0.05 0.10 0.11 +0.01 +10.00% 2,721 4,199 0.44 0.15 8 42 None
ZM Options Chain 89.71 Call 95.00 10/02 No 0.13 0.17 0.13 -0.24 -64.87% 2,713 242 0.50 0.06 18 67 None
GOOG Options Chain 341.08 Call 350.00 10/02 No 1.02 1.04 1.03 -1.18 -53.40% 2,707 6,414 0.33 0.20 15 73 None
ACHR Options Chain 5.61 Call 7.00 1/15 Yes 0.39 0.40 0.39 -0.13 -25.00% 2,704 69,813 0.74 0.34 7 37 None
BULL Options Chain 7.22 Call 12.50 12/18 No 0.04 0.06 0.05 -0.02 -28.58% 2,703 28,872 0.69 0.06 3 16 None
GOOGL Options Chain 343.92 Put 315.00 10/02 No 0.13 0.15 0.14 -0.02 -12.50% 2,700 1,676 0.40 -0.02 15 69 None
MDB Options Chain 410.44 Put 300.00 10/02 No 1.81 2.10 1.98 +1.80 +1,000.00% 2,689 143 0.89 -0.16 6 58 None
MARA Options Chain 12.53 Call 14.00 10/02 No 0.06 0.07 0.06 -0.08 -57.15% 2,687 14,049 0.96 0.12 3 40 None
BA Options Chain 198.07 Put 200.00 11/20 Yes 16.45 17.00 16.53 +5.88 +55.22% 2,687 1,913 0.35 -0.62 8 51 None
GDDY Options Chain 97.14 Put 80.00 10/16 No 0.10 0.75 0.35 0.00 0.00% 2,686 289 0.70 -0.11 7 52 None
JBLU Options Chain 4.40 Call 4.50 10/02 No 0.04 0.05 0.04 -0.08 -66.67% 2,684 14,564 0.70 0.29 8 24 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
GME Options Chain 23.39 Call 35.00 10/02 No 0.01 0.03 0.02 -0.04 -66.67% 2,682 12,045 1.61 0.00 10 42 None
BX Options Chain 118.72 Put 110.00 10/16 No 1.96 2.11 2.11 +0.86 +68.80% 2,673 4,889 0.41 -0.29 11 72 None
QS Options Chain 4.91 Call 5.00 10/02 No 0.03 0.04 0.04 -0.08 -66.67% 2,667 2,832 0.68 0.18 10 21 None
DKNG Options Chain 22.08 Call 22.50 10/02 No 0.23 0.29 0.25 -0.16 -39.03% 2,657 1,898 0.68 0.26 5 43 None
INTC Options Chain 123.00 Call 121.00 9/30 No 0.78 0.81 0.80 -4.05 -83.51% 2,649 215 0.72 0.34 6 54 None
SOFI Options Chain 16.58 Call 20.00 11/20 Yes 0.32 0.33 0.33 -0.10 -23.26% 2,648 39,566 0.57 0.19 10 51 None
COIN Options Chain 195.11 Call 210.00 10/02 No 1.25 1.38 1.21 -0.88 -42.11% 2,647 6,215 0.75 0.15 7 55 None
SOFI Options Chain 16.58 Call 20.00 10/02 No 0.00 0.01 0.01 0.00 0.00% 2,643 7,767 0.96 0.00 10 51 None
SPCX Options Chain 148.68 Put 149.00 10/02 No 4.15 4.25 4.20 +0.40 +10.53% 2,642 2,134 0.53 -0.56 5 35 None
QCOM Options Chain 201.97 Call 205.00 10/02 No 0.71 0.80 0.74 -3.46 -82.39% 2,641 3,112 0.63 0.11 10 64 None
TSLA Options Chain 372.11 Put 347.50 9/30 No 0.83 0.85 0.90 +0.42 +87.50% 2,639 283 0.44 -0.14 8 58 None