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 223.82 Call 227.50 10/02 No 2.48 2.50 2.47 -0.34 -12.10% 89,530 6,052 0.28 0.40 17 64 None
PCG Options Chain 12.35 Call 14.00 12/18 Yes 0.53 0.57 0.55 0.00 0.00% 75,597 14,976 0.47 0.33 13 60 None
PCG Options Chain 12.35 Call 15.00 12/18 Yes 0.34 0.37 0.34 -0.03 -8.11% 75,236 101,767 0.48 0.23 13 60 None
MARA Options Chain 12.94 Call 13.00 10/02 No 0.36 0.37 0.37 -0.23 -38.34% 66,956 3,197 0.79 0.39 3 40 None
NVDA Options Chain 223.82 Call 225.00 9/28 No 1.70 1.72 1.72 -0.46 -21.11% 61,579 11,074 0.21 0.51 17 64 None
NVDA Options Chain 223.82 Call 227.50 9/28 No 0.70 0.72 0.73 -0.49 -40.17% 59,521 5,019 0.20 0.27 17 64 None
MARA Options Chain 12.94 Call 12.50 10/02 No 0.55 0.57 0.56 -0.29 -34.12% 52,540 1,194 0.78 0.54 3 40 None
MSTR Options Chain 161.39 Call 170.00 10/02 No 2.16 2.21 2.20 -1.75 -44.31% 51,657 5,891 0.69 0.26 4 53 None
NVDA Options Chain 223.82 Call 230.00 9/28 No 0.25 0.26 0.27 -0.36 -57.15% 49,803 12,683 0.21 0.13 17 64 None
NVDA Options Chain 223.82 Call 232.50 10/02 No 0.99 1.01 0.99 -0.33 -25.00% 49,711 6,132 0.28 0.21 17 64 None
AI Options Chain 10.71 Call 11.00 10/02 No 0.15 0.19 0.18 -0.02 -10.00% 46,698 1,509 0.49 0.37 8 25 None
NVDA Options Chain 223.82 Call 235.00 10/02 No 0.59 0.61 0.59 -0.28 -32.19% 46,568 26,904 0.28 0.14 17 64 None
AI Options Chain 10.71 Call 10.50 10/02 No 0.33 0.44 0.40 -0.11 -21.57% 46,197 769 0.47 0.62 8 25 None
AGNC Options Chain 9.69 Put 9.00 10/16 No 0.03 0.08 0.07 +0.01 +16.67% 45,769 36,062 0.25 -0.13 18 61 None
BTG Options Chain 5.32 Call 5.50 10/16 No 0.25 0.30 0.28 +0.09 +47.37% 41,365 3,649 0.52 0.52 17 55 None
TSLA Options Chain 378.25 Call 375.00 9/28 No 2.26 2.30 2.28 -4.42 -65.97% 41,127 864 0.27 0.37 8 58 None
BMNR Options Chain 27.99 Put 18.00 10/16 No 0.03 0.06 0.05 -0.01 -16.67% 40,720 1,871 0.90 -0.02 11 32 None
TSLA Options Chain 378.25 Call 380.00 9/28 No 0.97 1.00 0.98 -3.12 -76.10% 39,286 2,526 0.27 0.19 8 58 None
GOOGL Options Chain 341.38 Call 420.00 10/02 No 0.07 0.08 0.08 +0.03 +60.00% 36,973 17,090 0.58 0.00 15 69 None
TSLA Options Chain 378.25 Call 372.50 9/28 No 3.25 3.35 3.30 -4.90 -59.76% 35,282 184 0.27 0.47 8 58 None
MSTR Options Chain 161.39 Call 165.00 10/02 No 3.30 3.45 3.35 -1.95 -36.80% 33,249 2,079 0.66 0.36 4 53 None
MSTR Options Chain 161.39 Call 162.50 10/02 No 4.05 4.25 4.10 -2.15 -34.40% 32,928 663 0.65 0.42 4 53 None
TSLA Options Chain 378.25 Call 390.00 9/28 No 0.16 0.17 0.16 -1.11 -87.41% 30,333 2,210 0.30 0.04 8 58 None
PYPL Options Chain 52.35 Call 60.00 10/02 No 0.36 0.42 0.38 +0.33 +660.00% 29,376 1,198 0.59 0.17 14 59 None
META Options Chain 776.00 Call 800.00 10/02 No 3.70 3.75 3.70 -9.65 -72.29% 28,103 7,554 0.43 0.16 10 67 None
MSFT Options Chain 495.78 Call 520.00 9/28 No 2.25 2.35 2.35 +2.19 +1,368.75% 27,500 906 0.21 0.36 11 66 None
TSLA Options Chain 378.25 Put 370.00 9/28 No 2.52 2.56 2.53 +0.63 +33.16% 27,078 1,599 0.25 -0.41 8 58 None
NVDA Options Chain 223.82 Call 225.00 10/02 No 3.65 3.70 3.70 -0.20 -5.13% 26,605 10,096 0.29 0.52 17 64 None
SMCI Options Chain 41.49 Call 43.50 10/02 No 1.56 1.63 1.58 +0.44 +38.60% 25,892 637 0.72 0.50 18 57 None
AAPL Options Chain 335.91 Call 340.00 9/28 No 2.33 2.50 2.41 +1.19 +97.55% 24,923 3,336 0.15 0.60 8 61 None
RIOT Options Chain 23.57 Call 23.00 10/16 No 1.76 1.80 1.75 -0.57 -24.57% 24,867 4,907 0.78 0.55 5 44 None
NVDA Options Chain 223.82 Put 222.50 9/28 No 0.75 0.76 0.74 -0.74 -50.00% 24,629 4,426 0.21 -0.28 17 64 None
AAPL Options Chain 335.91 Call 342.50 9/28 No 1.16 1.22 1.21 +0.56 +86.16% 24,153 2,681 0.15 0.38 8 61 None
MSTR Options Chain 161.39 Put 100.00 10/02 No 0.03 0.05 0.04 -0.03 -42.86% 23,790 5,279 1.32 0.00 4 53 None
NVDA Options Chain 223.82 Call 230.00 10/02 No 1.60 1.62 1.60 -0.37 -18.79% 23,527 21,755 0.28 0.30 17 64 None
TSLA Options Chain 378.25 Put 235.00 10/02 No 0.02 0.04 0.04 +0.01 +33.34% 23,054 383 1.17 0.00 8 58 None
AMZN Options Chain 248.90 Call 250.00 9/28 No 1.59 1.74 1.60 -0.60 -27.28% 22,885 2,941 0.19 0.48 9 61 None
AAPL Options Chain 335.91 Call 345.00 9/28 No 0.50 0.59 0.54 +0.20 +58.83% 22,646 2,963 0.15 0.22 8 61 None
MU Options Chain 1,075.76 Put 540.00 10/02 Yes 0.05 0.15 0.10 0.00 0.00% 22,590 76 1.76 0.00 16 75 None
SMCI Options Chain 41.49 Call 45.50 10/02 No 0.85 0.90 0.90 +0.29 +47.55% 22,021 258 0.73 0.32 18 57 None
TSLA Options Chain 378.25 Put 150.00 10/02 No 0.00 0.01 0.01 0.00 0.00% 21,916 3,623 2.04 0.00 8 58 None
MU Options Chain 1,075.76 Put 200.00 10/02 Yes 0.00 0.01 0.01 0.00 0.00% 21,502 115 0.00 0.00 16 75 None
GME Options Chain 24.89 Call 25.00 10/02 No 0.30 0.32 0.30 -0.60 -66.67% 21,043 13,696 0.67 0.24 10 42 None
META Options Chain 776.00 Call 900.00 10/16 No 1.69 1.82 1.72 -3.03 -63.79% 21,037 26,269 0.45 0.05 10 67 None
NVDA Options Chain 223.82 Put 225.00 9/28 No 1.60 1.63 1.60 -0.93 -36.76% 20,976 2,626 0.20 -0.49 17 64 None
TSLA Options Chain 378.25 Call 400.00 10/02 No 1.39 1.43 1.41 -1.54 -52.21% 20,876 8,673 0.44 0.13 8 58 None
NU Options Chain 13.56 Call 16.00 11/20 Yes 0.33 0.36 0.33 -0.01 -2.95% 20,311 21,550 0.50 0.23 11 49 None
TSLA Options Chain 378.25 Call 370.00 9/28 No 4.60 4.70 4.65 -5.50 -54.19% 20,070 485 0.27 0.59 8 58 None
MSTR Options Chain 161.39 Call 172.50 10/02 No 1.75 1.85 1.75 -1.30 -42.63% 19,655 4,624 0.71 0.22 4 53 None
ORCL Options Chain 139.74 Call 160.00 10/16 No 1.00 1.06 1.04 -0.33 -24.09% 19,461 12,087 0.53 0.12 7 62 None
NVDA Options Chain 223.82 Put 215.00 10/02 No 0.72 0.73 0.72 -0.26 -26.54% 19,288 11,328 0.32 -0.14 17 64 None
TSLA Options Chain 378.25 Call 385.00 9/28 No 0.39 0.40 0.39 -1.96 -83.41% 19,281 1,331 0.28 0.09 8 58 None
ORCL Options Chain 139.74 Call 155.00 10/16 No 1.48 1.52 1.50 -0.58 -27.89% 19,235 9,809 0.52 0.17 7 62 None
TSLA Options Chain 378.25 Call 390.00 10/02 No 2.83 2.89 2.87 -2.39 -45.44% 19,181 3,881 0.43 0.22 8 58 None
O Options Chain 55.54 Call 57.50 10/16 No 0.20 0.25 0.25 +0.05 +25.00% 19,004 3,257 0.17 0.17 8 67 None
AAPL Options Chain 335.91 Put 200.00 10/02 No 0.00 0.01 0.01 -0.03 -75.00% 19,000 52 1.23 0.00 8 61 None
SPCX Options Chain 147.80 Call 150.00 10/02 No 3.05 3.15 3.06 -0.23 -7.00% 18,671 9,165 0.45 0.46 5 35 None
TSLA Options Chain 378.25 Call 377.50 9/28 No 1.50 1.54 1.53 -3.59 -70.12% 18,545 1,207 0.27 0.27 8 58 None
NVDA Options Chain 223.82 Call 215.00 10/09 No 12.00 12.40 12.08 +0.07 +0.59% 18,526 20,981 0.31 0.77 17 64 None
LW Options Chain 44.89 Put 37.50 10/16 Yes 0.25 0.35 0.30 0.00 0.00% 18,241 14,447 0.54 -0.11 8 56 None
SPCX Options Chain 147.80 Call 155.00 10/02 No 1.44 1.46 1.45 -0.26 -15.21% 17,775 10,404 0.45 0.28 5 35 None
TSLA Options Chain 378.25 Put 130.00 10/02 No 0.00 0.01 0.01 0.00 0.00% 17,565 2,179 2.34 0.00 8 58 None
ORCL Options Chain 139.74 Call 160.00 10/02 No 0.21 0.25 0.27 -0.09 -25.00% 17,494 12,493 0.65 0.05 7 62 None
AAPL Options Chain 335.91 Call 337.50 9/28 No 4.00 4.30 4.20 +2.20 +110.00% 17,419 1,748 0.15 0.77 8 61 None
AAPL Options Chain 335.91 Put 335.00 9/28 No 0.24 0.27 0.27 -1.91 -87.62% 17,316 1,574 0.16 -0.13 8 61 None
PSKY Options Chain 10.19 Put 10.00 10/02 No 0.31 0.35 0.33 +0.07 +26.93% 17,212 4,735 0.61 -0.48 3 17 None
NVDA Options Chain 223.82 Put 220.00 9/28 No 0.32 0.34 0.34 -0.47 -58.03% 17,119 5,980 0.23 -0.16 17 64 None
MU Options Chain 1,075.76 Put 600.00 10/02 Yes 0.01 0.22 0.17 +0.02 +13.34% 17,114 4,291 1.43 0.00 16 75 None
GME Options Chain 24.89 Call 24.00 10/02 No 0.50 0.52 0.51 -0.89 -63.58% 16,939 7,075 0.59 0.39 10 42 None
MSFT Options Chain 495.78 Call 520.00 10/02 No 5.70 6.00 5.85 +4.70 +408.70% 16,810 4,406 0.26 0.43 11 66 None
TSLA Options Chain 378.25 Call 360.00 10/02 No 15.90 16.35 16.45 -5.13 -23.78% 16,658 16,691 0.43 0.73 8 58 None
META Options Chain 776.00 Call 800.00 9/28 No 0.17 0.19 0.18 -5.50 -96.84% 16,363 4,489 0.34 0.02 10 67 None
COIN Options Chain 198.40 Call 202.50 10/02 No 3.65 3.90 3.73 -2.72 -42.18% 16,294 461 0.61 0.36 7 55 None
PLTR Options Chain 191.50 Put 140.00 12/18 Yes 3.20 3.35 3.30 +0.17 +5.44% 16,070 58,255 0.60 -0.10 11 51 None
MU Options Chain 1,075.76 Call 1,100.00 9/28 No 6.40 6.60 6.45 -4.80 -42.67% 15,993 2,904 0.34 0.31 16 75 None
NVDA Options Chain 223.82 Call 225.00 9/30 No 2.88 2.90 2.91 -0.26 -8.21% 15,909 3,948 0.27 0.51 17 64 None
NVDA Options Chain 223.82 Call 232.50 9/28 No 0.09 0.10 0.10 -0.20 -66.67% 15,870 4,359 0.22 0.05 17 64 None
SOFI Options Chain 16.68 Call 17.00 10/02 No 0.21 0.22 0.22 -0.13 -37.15% 15,798 11,407 0.41 0.35 10 51 None
MSFT Options Chain 495.78 Call 515.00 9/28 No 4.30 4.50 4.31 +3.95 +1,097.23% 15,634 1,062 0.20 0.56 11 66 None
JBLU Options Chain 4.36 Call 4.50 10/02 No 0.11 0.13 0.12 +0.03 +33.34% 15,426 3,482 0.68 0.42 9 24 None
META Options Chain 776.00 Call 800.00 9/30 No 1.79 1.86 1.80 -8.44 -82.43% 15,364 7,495 0.42 0.10 10 67 None
PSKY Options Chain 10.19 Call 12.00 3/19 No 0.90 1.11 1.00 -0.01 -0.99% 15,215 5,370 0.59 0.42 3 17 None
PSKY Options Chain 10.19 Put 12.00 3/19 No 2.83 3.05 2.95 +0.19 +6.89% 15,214 3,395 0.63 -0.58 3 17 None
TSLA Options Chain 378.25 Call 377.50 10/02 No 6.35 6.50 6.40 -3.76 -37.01% 15,184 1,073 0.43 0.41 8 58 None
TSLA Options Chain 378.25 Put 365.00 9/28 No 1.03 1.06 1.06 +0.11 +11.58% 15,179 2,148 0.26 -0.21 8 58 None
TSLA Options Chain 378.25 Call 380.00 10/02 No 5.45 5.60 5.51 -3.44 -38.44% 15,030 5,749 0.43 0.37 8 58 None
VLO Options Chain 382.98 Put 320.00 12/18 Yes 10.40 11.70 11.08 -0.42 -3.66% 15,007 15,957 0.53 -0.19 13 70 None
NVDA Options Chain 223.82 Put 115.00 10/02 No 0.00 0.01 0.01 0.00 0.00% 14,809 954 1.59 0.00 17 64 None
TSLA Options Chain 378.25 Call 400.00 9/28 No 0.06 0.07 0.07 -0.29 -80.56% 14,698 4,815 0.36 0.01 8 58 None
AAPL Options Chain 335.91 Call 350.00 10/16 No 3.35 3.50 3.45 +0.95 +38.00% 14,430 23,686 0.20 0.33 8 61 None
NVDA Options Chain 223.82 Call 227.50 9/30 No 1.74 1.76 1.76 -0.34 -16.19% 14,341 4,906 0.26 0.37 17 64 None
NVDA Options Chain 223.82 Call 232.50 9/30 No 0.52 0.54 0.52 -0.32 -38.10% 14,338 2,520 0.26 0.15 17 64 None
META Options Chain 776.00 Call 750.00 9/28 No 8.35 8.55 8.50 -23.01 -73.03% 14,297 1,064 0.28 0.53 10 67 None
EXE Options Chain 88.04 Put 79.00 11/06 No 0.45 0.90 0.75 % 14,222 0 0.30 -0.16 3 21 None
NVDA Options Chain 223.82 Put 110.00 10/02 No 0.00 0.01 0.01 0.00 0.00% 14,172 1,960 1.69 0.00 17 64 None
VST Options Chain 138.81 Call 150.00 10/16 No 1.86 1.99 1.89 +0.14 +8.00% 14,104 1,958 0.43 0.25 7 61 None
AAPL Options Chain 335.91 Put 337.50 10/16 No 4.85 5.00 5.00 -2.60 -34.22% 13,798 810 0.21 -0.38 8 61 None
AMZN Options Chain 248.90 Call 250.00 10/02 No 3.70 3.85 3.75 -0.40 -9.64% 13,779 4,762 0.27 0.50 9 61 None
BAC Options Chain 56.06 Call 58.00 10/02 No 0.26 0.28 0.28 +0.07 +33.34% 13,612 2,954 0.24 0.24 10 65 None
DOW Options Chain 28.60 Call 30.00 11/20 Yes 1.06 1.08 1.08 -0.37 -25.52% 13,594 912 0.40 0.38 8 54 None
F Options Chain 12.63 Call 13.00 10/02 No 0.10 0.11 0.10 -0.01 -9.10% 13,473 4,767 0.30 0.30 9 51 None
MARA Options Chain 12.94 Call 14.00 10/02 No 0.13 0.14 0.14 -0.13 -48.15% 13,417 4,752 0.82 0.18 3 40 None
ORCL Options Chain 139.74 Call 155.00 10/02 No 0.35 0.37 0.37 -0.23 -38.34% 13,398 8,500 0.59 0.08 7 62 None
NFLX Options Chain 71.49 Call 72.00 10/02 No 0.74 0.76 0.75 -0.42 -35.90% 13,305 6,321 0.28 0.39 6 56 None
AMZN Options Chain 248.90 Call 260.00 10/16 No 3.10 3.20 3.15 -0.30 -8.70% 13,286 36,321 0.28 0.30 9 61 None
NVDA Options Chain 223.82 Put 202.50 10/02 No 0.13 0.15 0.15 -0.07 -31.82% 13,212 7,637 0.41 -0.01 17 64 None
MSFT Options Chain 495.78 Call 530.00 10/09 No 5.15 5.35 5.20 +3.87 +290.98% 13,154 1,286 0.25 0.32 11 66 None
PSKY Options Chain 10.19 Put 10.00 10/16 No 0.43 0.63 0.53 +0.06 +12.77% 13,113 14,380 0.59 -0.45 3 17 None
INTC Options Chain 127.01 Call 125.00 9/28 No 1.13 1.18 1.15 -3.20 -73.57% 12,933 1,579 0.45 0.34 5 54 None
TSLA Options Chain 378.25 Call 382.50 9/28 No 0.61 0.63 0.62 -2.43 -79.68% 12,844 1,453 0.28 0.13 8 58 None
AAPL Options Chain 335.91 Call 340.00 10/02 No 4.45 4.65 4.60 +1.75 +61.41% 12,829 8,804 0.20 0.56 8 61 None
ERAS Options Chain 14.77 Call 15.00 10/16 No 0.85 1.10 1.03 -0.09 -8.04% 12,692 15,107 0.86 0.48 10 39 None
TSLA Options Chain 378.25 Put 372.50 9/28 No 3.65 3.75 3.65 +1.10 +43.14% 12,677 1,307 0.25 -0.53 8 58 None
ERAS Options Chain 14.77 Call 22.50 10/16 No 0.00 0.15 0.08 -0.12 -60.00% 12,561 14,242 1.23 0.03 10 39 None
AAPL Options Chain 335.91 Put 337.50 9/28 No 0.52 0.63 0.59 -2.76 -82.39% 12,452 877 0.15 -0.23 8 61 None
AMZN Options Chain 248.90 Call 252.50 9/28 No 0.70 0.76 0.74 -0.55 -42.64% 12,403 3,439 0.19 0.27 9 61 None
AMZN Options Chain 248.90 Call 255.00 10/02 No 1.84 1.91 1.91 -0.31 -13.97% 12,354 4,990 0.28 0.31 9 61 None
MSFT Options Chain 495.78 Call 525.00 9/28 No 0.93 1.17 1.17 +1.08 +1,200.00% 12,353 338 0.22 0.20 11 66 None
UBER Options Chain 69.25 Put 62.00 10/30 No 0.25 0.51 0.45 -0.06 -11.77% 12,336 109 0.32 -0.11 11 63 None
GOOGL Options Chain 341.38 Call 350.00 10/02 No 3.00 3.15 3.00 -0.40 -11.77% 12,329 15,662 0.29 0.35 15 69 None
SMCI Options Chain 41.49 Call 44.00 10/02 No 1.35 1.38 1.37 +0.44 +47.32% 12,235 3,534 0.71 0.45 18 57 None
SMCI Options Chain 41.49 Call 46.50 10/02 No 0.64 0.68 0.64 +0.15 +30.62% 12,101 166 0.74 0.26 18 57 None
META Options Chain 776.00 Call 755.00 9/28 No 6.05 6.20 6.15 -21.67 -77.90% 12,100 577 0.28 0.43 10 67 None
GME Options Chain 24.89 Call 25.00 10/16 No 0.75 0.79 0.77 -0.67 -46.53% 11,989 36,060 0.61 0.35 10 42 None
COIN Options Chain 198.40 Call 212.50 10/02 No 1.59 1.77 1.70 -1.64 -49.11% 11,978 1,300 0.64 0.19 7 55 None
JD Options Chain 26.85 Call 27.00 11/20 Yes 1.38 1.42 1.39 -0.09 -6.09% 11,963 83 0.36 0.51 15 52 None
TSLA Options Chain 378.25 Call 375.00 10/02 No 7.40 7.50 7.45 -3.95 -34.65% 11,855 3,353 0.43 0.46 8 58 None
CVX Options Chain 205.53 Call 220.00 10/02 No 0.12 0.14 0.13 -0.07 -35.00% 11,815 898 0.30 0.04 13 77 None
BAC Options Chain 56.06 Call 57.00 10/02 No 0.60 0.63 0.61 +0.16 +35.56% 11,801 2,658 0.24 0.44 10 65 None
AAPL Options Chain 335.91 Put 340.00 9/28 No 1.30 1.38 1.34 -3.71 -73.47% 11,774 463 0.15 -0.40 8 61 None
MSFT Options Chain 495.78 Call 550.00 10/16 No 2.65 2.80 2.76 +2.01 +268.00% 11,771 59,153 0.25 0.18 11 66 None
AMZN Options Chain 248.90 Call 255.00 9/28 No 0.31 0.32 0.32 -0.39 -54.93% 11,659 2,764 0.21 0.14 9 61 None
DAL Options Chain 82.94 Call 85.00 10/16 Yes 3.60 3.95 3.79 +0.82 +27.61% 11,650 11,960 0.47 0.52 10 58 None
NVDA Options Chain 223.82 Call 230.00 9/30 No 0.98 1.00 0.98 -0.35 -26.32% 11,507 9,598 0.26 0.24 17 64 None
TSLA Options Chain 378.25 Call 400.00 10/16 No 5.00 5.05 5.01 -1.99 -28.43% 11,487 17,728 0.40 0.24 8 58 None
SMCI Options Chain 41.49 Call 43.00 10/02 No 1.80 1.84 1.83 +0.65 +55.09% 11,414 7,687 0.71 0.54 18 57 None
TSLA Options Chain 378.25 Put 367.50 9/28 No 1.64 1.68 1.68 +0.32 +23.53% 11,319 842 0.25 -0.30 8 58 None
BMY Options Chain 61.56 Call 65.00 11/20 Yes 2.14 2.24 2.25 +0.60 +36.37% 11,315 3,882 0.33 0.41 11 54 None
AMC Options Chain 2.89 Call 2.50 10/02 No 0.42 0.44 0.44 -0.02 -4.35% 11,230 12,855 0.30 0.96 7 30 None
AAPL Options Chain 335.91 Put 332.50 9/28 No 0.11 0.12 0.12 -1.07 -89.92% 11,228 2,317 0.17 -0.06 8 61 None
TSLA Options Chain 378.25 Put 360.00 9/28 No 0.41 0.43 0.41 -0.09 -18.00% 11,199 1,950 0.27 -0.11 8 58 None
SPCX Options Chain 147.80 Put 140.00 10/02 No 0.83 0.86 0.85 -0.32 -27.35% 11,169 6,910 0.47 -0.17 5 35 None
AAPL Options Chain 335.91 Call 350.00 10/02 No 0.98 1.00 0.99 +0.37 +59.68% 11,027 7,375 0.20 0.20 8 61 None
CIFR Options Chain 18.15 Call 21.00 10/02 No 0.16 0.19 0.19 -0.08 -29.63% 11,002 1,426 1.06 0.13 5 39 None
NVDA Options Chain 223.82 Call 222.50 9/28 No 3.30 3.40 3.25 -0.35 -9.73% 10,946 1,985 0.22 0.72 17 64 None
NVDA Options Chain 223.82 Call 235.00 9/28 No 0.04 0.05 0.04 -0.12 -75.00% 10,860 10,928 0.24 0.02 17 64 None
META Options Chain 776.00 Put 750.00 9/28 No 6.80 6.95 7.00 +3.30 +89.19% 10,858 1,231 0.28 -0.47 10 67 None
RKT Options Chain 11.94 Put 10.00 10/16 No 0.05 0.08 0.06 -0.02 -25.00% 10,854 36,276 0.61 -0.07 6 55 None
NVDA Options Chain 223.82 Put 220.00 10/02 No 1.63 1.64 1.61 -0.47 -22.60% 10,805 13,631 0.30 -0.28 17 64 None
DHT Options Chain 21.70 Call 22.00 10/16 No 0.95 1.05 0.99 -0.04 -3.89% 10,705 11,405 0.52 0.50 10 52 None
AMZN Options Chain 248.90 Call 252.50 9/30 No 1.81 1.86 1.83 -0.40 -17.94% 10,646 1,382 0.26 0.36 9 61 None
LAES Options Chain 2.31 Call 3.00 10/16 No 0.02 0.03 0.02 -0.01 -33.34% 10,558 24,573 0.83 0.05 10 22 None
NVDA Options Chain 223.82 Call 222.50 9/30 No 4.35 4.45 4.50 -0.15 -3.23% 10,481 1,515 0.28 0.65 17 64 None
MSFT Options Chain 495.78 Call 517.50 9/28 No 3.10 3.25 3.20 +2.96 +1,233.34% 10,449 329 0.20 0.46 11 66 None
NVDA Options Chain 223.82 Call 250.00 10/16 No 0.50 0.51 0.51 -0.17 -25.00% 10,370 74,384 0.29 0.07 17 64 None
TSLA Options Chain 378.25 Call 380.00 9/30 No 2.91 2.96 2.92 -3.08 -51.34% 10,337 1,757 0.35 0.30 8 58 None
AMC Options Chain 2.89 Call 3.00 10/02 No 0.09 0.10 0.10 0.00 0.00% 10,313 19,143 0.77 0.43 7 30 None
BMY Options Chain 61.56 Call 70.00 11/20 Yes 0.80 0.91 0.87 +0.27 +45.00% 10,273 11,441 0.32 0.20 11 54 None
SMCI Options Chain 41.49 Call 44.50 10/02 No 1.15 1.32 1.17 +0.32 +37.65% 10,224 641 0.72 0.40 18 57 None
XOM Options Chain 162.43 Call 175.00 10/02 No 0.05 0.09 0.07 -0.07 -50.00% 10,214 755 0.31 0.02 11 66 None
AGNC Options Chain 9.69 Put 9.00 12/18 Yes 0.17 0.32 0.28 +0.01 +3.71% 10,145 54,212 0.23 -0.27 18 61 None
DOW Options Chain 28.60 Call 32.50 11/20 Yes 0.41 0.51 0.46 -0.21 -31.35% 10,145 11,957 0.39 0.21 8 54 None
TSLA Options Chain 378.25 Put 210.00 10/02 No 0.02 0.03 0.02 -0.02 -50.00% 10,070 627 1.37 0.00 8 58 None
HPE Options Chain 63.75 Call 70.00 11/20 No 3.60 3.80 3.75 -0.48 -11.35% 10,037 7,381 0.62 0.39 9 54 None
HONA Options Chain 158.21 Call 175.00 12/18 Yes 6.00 7.80 7.25 -0.63 -8.00% 10,034 10,659 0.42 0.35 9 36 None
INTC Options Chain 127.01 Call 127.00 9/28 No 0.62 0.67 0.64 -2.66 -80.61% 10,033 1,199 0.46 0.21 5 54 None
PCG Options Chain 12.35 Call 17.00 12/18 Yes 0.15 0.24 0.18 -0.02 -10.00% 10,027 39,628 0.53 0.12 13 60 None
WBD Options Chain 30.81 Put 25.00 10/16 No 0.02 0.03 0.02 0.00 0.00% 10,025 206,307 0.40 0.00 3 20 None
PCG Options Chain 12.35 Put 11.00 12/18 Yes 0.29 0.63 0.50 -0.01 -1.97% 10,020 21,064 0.46 -0.26 13 60 None
SGHC Options Chain 11.98 Call 12.00 11/20 Yes 0.90 1.05 0.95 -0.05 -5.00% 10,012 10,209 0.51 0.55 12 50 None
TSLA Options Chain 378.25 Put 357.50 9/28 No 0.28 0.29 0.28 -0.09 -24.33% 10,010 465 0.29 -0.09 8 58 None
AAPL Options Chain 335.91 Put 195.00 10/02 No 0.00 0.01 0.01 0.00 0.00% 10,000 28 1.29 0.00 8 61 None
HOOD Options Chain 120.73 Call 125.00 10/02 No 1.69 1.95 1.91 -0.95 -33.22% 9,968 4,699 0.60 0.32 10 56 None
NVDA Options Chain 223.82 Put 202.50 9/28 No 0.02 0.03 0.03 -0.02 -40.00% 9,959 231 0.49 0.00 17 64 None
HOOD Options Chain 120.73 Call 120.00 10/02 No 3.75 3.75 3.70 -1.25 -25.26% 9,936 3,538 0.59 0.50 10 56 None
PLTR Options Chain 191.50 Call 205.00 10/02 No 0.64 0.78 0.65 -0.91 -58.34% 9,889 6,152 0.45 0.12 11 51 None
TSLA Options Chain 378.25 Put 370.00 10/02 No 7.40 7.50 7.44 +1.49 +25.05% 9,882 3,701 0.41 -0.45 8 58 None
AAPL Options Chain 335.91 Call 342.50 10/02 No 3.20 3.35 3.30 +1.25 +60.98% 9,843 2,208 0.20 0.46 8 61 None
OXY Options Chain 57.99 Call 58.00 10/02 No 0.48 0.60 0.52 -0.66 -55.94% 9,726 365 0.31 0.35 10 55 None
ECHO Options Chain 90.56 Call 100.00 12/18 Yes 4.00 4.70 4.41 -1.59 -26.50% 9,691 11,902 0.44 0.37 5 54 None
META Options Chain 776.00 Call 760.00 9/28 No 4.30 4.40 4.40 -19.76 -81.79% 9,644 1,065 0.29 0.34 10 67 None
ECHO Options Chain 90.56 Call 120.00 12/18 Yes 0.25 1.85 1.22 -0.25 -17.01% 9,616 20,926 0.43 0.12 5 54 None
SPCX Options Chain 147.80 Call 160.00 10/02 No 0.68 0.70 0.68 -0.21 -23.60% 9,582 8,891 0.47 0.16 5 35 None
MU Options Chain 1,075.76 Put 650.00 10/02 Yes 0.20 0.36 0.30 +0.05 +20.00% 9,563 811 1.45 0.00 16 75 None
TSLA Options Chain 378.25 Call 400.00 9/30 No 0.38 0.40 0.39 -0.77 -66.38% 9,497 3,315 0.38 0.06 8 58 None
AAPL Options Chain 335.91 Call 350.00 9/28 No 0.08 0.09 0.08 -0.01 -11.12% 9,458 6,933 0.16 0.06 8 61 None
OXY Options Chain 57.99 Call 59.00 10/02 No 0.23 0.35 0.27 -0.46 -63.02% 9,413 338 0.31 0.22 10 55 None
NVDA Options Chain 223.82 Put 190.00 10/02 No 0.05 0.06 0.06 -0.03 -33.34% 9,373 11,009 0.54 0.00 17 64 None
MSFT Options Chain 495.78 Call 520.00 10/16 No 11.05 11.40 11.30 +7.00 +162.80% 9,359 13,058 0.25 0.48 11 66 None
PLTR Options Chain 191.50 Call 197.50 10/02 No 1.85 1.96 1.83 -1.72 -48.46% 9,306 6,259 0.44 0.27 11 51 None
GME Options Chain 24.89 Put 23.00 10/16 No 0.82 1.03 0.94 +0.54 +135.00% 9,287 3,790 0.51 -0.42 10 42 None
MSFT Options Chain 495.78 Call 522.50 9/28 No 1.50 1.82 1.82 +1.69 +1,300.00% 9,243 322 0.21 0.27 11 66 None
SMCI Options Chain 41.49 Call 45.00 10/02 No 1.00 1.03 1.03 +0.37 +56.07% 9,216 4,747 0.72 0.36 18 57 None
CIFR Options Chain 18.15 Call 18.00 10/02 No 0.78 0.90 0.80 -0.32 -28.58% 9,189 2,714 0.96 0.48 5 39 None
INTC Options Chain 127.01 Call 130.00 10/02 No 1.88 1.94 1.88 -2.30 -55.03% 9,179 6,441 0.65 0.28 5 54 None
MSTR Options Chain 161.39 Call 144.00 10/09 No 16.35 17.90 18.15 -3.07 -14.47% 9,114 3,816 0.61 0.80 4 53 None
AMZN Options Chain 248.90 Call 240.00 9/28 No 8.65 11.20 10.26 +0.61 +6.33% 9,095 116 0.56 0.97 9 61 None
TSLA Options Chain 378.25 Put 362.50 9/28 No 0.64 0.66 0.67 0.00 0.00% 9,049 919 0.26 -0.15 8 58 None
MU Options Chain 1,075.76 Call 1,150.00 9/28 No 0.62 0.69 0.63 -1.66 -72.49% 9,044 1,956 0.38 0.04 16 75 None
AS Options Chain 26.77 Call 28.50 10/16 No 0.85 0.90 0.88 % 9,025 0 0.45 0.42 3 19 None
MSFT Options Chain 495.78 Call 550.00 10/02 No 0.50 0.54 0.53 +0.42 +381.82% 8,998 20,559 0.29 0.07 11 66 None
PLTR Options Chain 191.50 Call 195.00 10/02 No 2.52 2.62 2.62 -1.85 -41.39% 8,985 3,014 0.44 0.34 11 51 None
NVDA Options Chain 223.82 Put 160.00 10/02 No 0.01 0.03 0.02 -0.01 -33.34% 8,952 2,038 0.89 0.00 17 64 None
NIO Options Chain 3.64 Call 4.00 11/20 No 0.15 0.16 0.16 -0.03 -15.79% 8,935 54,702 0.52 0.35 10 -11 None
ONDS Options Chain 7.62 Put 6.50 10/02 No 0.00 0.05 0.02 -0.01 -33.34% 8,931 1,872 0.98 -0.03 9 38 None
MSTR Options Chain 161.39 Put 85.00 10/02 No 0.01 0.05 0.04 +0.01 +33.34% 8,884 3,679 1.65 0.00 4 53 None
MU Options Chain 1,075.76 Call 1,000.00 10/02 Yes 96.00 98.95 97.80 -0.80 -0.82% 8,820 11,114 0.76 0.80 16 75 None
INTC Options Chain 127.01 Call 130.00 10/16 No 5.00 5.10 5.00 -2.50 -33.34% 8,806 44,039 0.66 0.40 5 54 None
CRWV Options Chain 89.76 Call 90.00 10/02 No 2.26 2.33 2.28 -1.72 -43.00% 8,788 9,741 0.68 0.41 3 21 None
NVDA Options Chain 223.82 Put 217.50 10/02 No 1.07 1.09 1.08 -0.37 -25.52% 8,781 4,285 0.31 -0.20 17 64 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
U Options Chain 41.32 Call 46.00 10/16 No 0.74 0.81 0.80 -0.12 -13.05% 8,726 78,063 0.55 0.26 7 47 None
TSLA Options Chain 378.25 Call 420.00 9/28 No 0.03 0.04 0.04 -0.04 -50.00% 8,673 1,204 0.53 0.00 8 58 None
GME Options Chain 24.89 Put 22.00 10/16 No 0.47 0.53 0.51 +0.31 +155.00% 8,658 2,757 0.49 -0.28 10 42 None
NVDA Options Chain 223.82 Call 225.00 10/16 No 6.65 6.75 6.65 -0.19 -2.78% 8,522 31,109 0.30 0.53 17 64 None
NVDA Options Chain 223.82 Call 250.00 10/02 No 0.04 0.05 0.05 -0.05 -50.00% 8,507 40,947 0.33 0.00 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
MU Options Chain 1,075.76 Call 1,090.00 9/28 No 9.70 10.05 9.65 -5.20 -35.02% 8,472 1,486 0.34 0.42 16 75 None
IREN Options Chain 45.85 Call 80.00 11/20 Yes 0.48 0.58 0.51 -0.25 -32.90% 8,449 6,158 0.95 0.08 5 43 None
TSLA Options Chain 378.25 Call 387.50 9/28 No 0.25 0.26 0.25 -1.50 -85.72% 8,430 866 0.29 0.06 8 58 None
TSLA Options Chain 378.25 Put 360.00 9/30 No 1.68 1.72 1.68 +0.39 +30.24% 8,420 1,150 0.34 -0.20 8 58 None
AMZN Options Chain 248.90 Call 247.50 9/28 No 2.92 3.15 3.05 -0.45 -12.86% 8,409 1,384 0.18 0.70 9 61 None
IREN Options Chain 45.85 Call 90.00 11/20 Yes 0.23 0.33 0.33 -0.10 -23.26% 8,391 9,514 0.96 0.05 5 43 None
META Options Chain 776.00 Call 780.00 9/28 No 0.93 1.01 0.95 -11.55 -92.40% 8,329 1,675 0.31 0.10 10 67 None
MSFT Options Chain 495.78 Put 510.00 9/28 No 1.44 1.55 1.55 -11.06 -87.71% 8,314 43 0.21 -0.26 11 66 None
INTC Options Chain 127.01 Call 140.00 10/16 No 2.67 2.74 2.75 -1.61 -36.93% 8,304 21,098 0.69 0.24 5 54 None
MSFT Options Chain 495.78 Call 530.00 10/02 No 2.60 2.86 2.75 +2.22 +418.87% 8,244 7,773 0.26 0.25 11 66 None
MSFT Options Chain 495.78 Call 530.00 9/28 No 0.50 0.54 0.50 +0.44 +733.34% 8,222 233 0.23 0.10 11 66 None
SMCI Options Chain 41.49 Call 45.00 10/16 No 2.23 2.25 2.24 +0.57 +34.14% 8,217 11,384 0.71 0.44 18 57 None
INTC Options Chain 127.01 Call 124.00 9/28 No 1.46 1.54 1.52 -3.27 -68.27% 8,166 437 0.44 0.42 5 54 None
META Options Chain 776.00 Put 755.00 9/28 No 9.65 9.75 9.70 +4.93 +103.36% 8,137 684 0.29 -0.57 10 67 None
NVDA Options Chain 223.82 Put 212.50 10/02 No 0.48 0.50 0.48 -0.21 -30.44% 8,134 5,073 0.33 -0.09 17 64 None
AAPL Options Chain 335.91 Call 347.50 10/02 No 1.45 1.69 1.52 +0.57 +60.00% 8,129 1,596 0.20 0.27 8 61 None
INTC Options Chain 127.01 Call 125.00 10/02 No 3.40 3.50 3.50 -3.01 -46.24% 8,127 5,974 0.64 0.44 5 54 None
TSLA Options Chain 378.25 Call 375.00 9/30 No 4.60 4.70 4.63 -4.12 -47.09% 8,123 595 0.35 0.42 8 58 None
PYPL Options Chain 52.35 Put 51.00 10/16 No 0.42 0.97 0.66 -0.27 -29.04% 8,099 6,006 0.42 -0.20 14 59 None
PURR Options Chain 13.81 Call 20.00 12/18 No 0.90 1.05 1.00 -0.40 -28.58% 8,090 27,241 1.11 0.29 3 17 None
GRAB Options Chain 3.12 Put 3.00 10/16 No 0.06 0.10 0.07 -0.03 -30.00% 8,089 41,311 0.51 -0.30 13 29 None
IREN Options Chain 45.85 Call 50.00 10/02 No 0.30 0.33 0.31 -0.52 -62.66% 8,083 7,731 0.78 0.13 5 43 None
COIN Options Chain 198.40 Call 210.00 10/02 No 2.00 2.10 2.09 -1.66 -44.27% 8,065 1,611 0.64 0.22 7 55 None
MSTR Options Chain 161.39 Put 155.00 10/02 No 3.70 3.90 3.82 +0.47 +14.03% 8,041 2,610 0.64 -0.37 4 53 None
AM Options Chain 21.23 Put 20.00 12/18 Yes 0.45 0.75 0.60 +0.10 +20.00% 8,024 428 0.26 -0.33 7 47 None
BP Options Chain 44.40 Call 45.00 11/20 Yes 1.86 1.97 1.95 -0.18 -8.46% 8,005 7,649 0.34 0.46 14 65 None
NVDA Options Chain 223.82 Call 240.00 10/02 No 0.21 0.22 0.22 -0.15 -40.55% 7,954 17,760 0.29 0.05 17 64 None
BMNR Options Chain 27.99 Put 27.00 10/02 No 0.77 0.82 0.79 +0.05 +6.76% 7,905 1,050 0.69 -0.40 11 32 None
INTC Options Chain 127.01 Call 130.00 9/30 No 1.10 1.16 1.12 -2.13 -65.54% 7,855 1,521 0.61 0.22 5 54 None
NVDA Options Chain 223.82 Put 200.00 9/28 No 0.01 0.02 0.02 -0.02 -50.00% 7,848 5,892 0.51 0.00 17 64 None
HIMS Options Chain 29.24 Call 29.50 10/02 No 0.89 1.16 1.12 +0.02 +1.82% 7,819 538 0.63 0.52 6 39 None
GOOGL Options Chain 341.38 Call 345.00 9/28 No 2.02 2.09 2.05 -0.60 -22.65% 7,811 1,075 0.20 0.44 15 69 None
GRAB Options Chain 3.12 Put 3.00 11/20 Yes 0.12 0.20 0.18 -0.02 -10.00% 7,767 4,330 0.52 -0.34 13 29 None
TSLA Options Chain 378.25 Call 372.50 9/30 No 5.65 5.85 5.72 -4.33 -43.09% 7,752 323 0.35 0.49 8 58 None
MU Options Chain 1,075.76 Call 1,085.00 9/28 No 11.85 12.25 12.20 -4.80 -28.24% 7,730 689 0.34 0.48 16 75 None
TSLA Options Chain 378.25 Call 370.00 10/02 No 9.75 9.90 9.80 -4.95 -33.56% 7,719 3,873 0.42 0.55 8 58 None
AMZN Options Chain 248.90 Call 255.00 9/30 No 1.12 1.15 1.11 -0.38 -25.51% 7,702 4,392 0.26 0.26 9 61 None
GOOGL Options Chain 341.38 Put 170.00 10/02 No 0.00 0.13 0.01 -0.10 -90.91% 7,700 1 1.61 0.00 15 69 None
META Options Chain 776.00 Call 770.00 9/28 No 2.04 2.10 2.09 -15.51 -88.13% 7,685 1,346 0.30 0.19 10 67 None
CIFR Options Chain 18.15 Call 26.00 10/16 No 0.12 0.16 0.15 -0.06 -28.58% 7,641 20,121 1.03 0.10 5 39 None
CIFR Options Chain 18.15 Call 21.00 10/16 No 0.55 0.80 0.62 -0.18 -22.50% 7,640 18,394 1.00 0.29 5 39 None
ERAS Options Chain 14.77 Call 15.00 11/20 Yes 1.80 2.20 1.90 -0.14 -6.87% 7,626 2,681 0.99 0.56 10 39 None
AMZN Options Chain 248.90 Put 250.00 9/28 No 1.67 1.91 1.91 -0.73 -27.66% 7,586 2,055 0.19 -0.52 9 61 None
NVDA Options Chain 223.82 Put 222.50 10/02 No 2.39 2.40 2.40 -0.53 -18.09% 7,557 3,233 0.29 -0.38 17 64 None
MU Options Chain 1,075.76 Call 1,080.00 9/28 No 14.20 14.75 14.28 -4.72 -24.85% 7,543 993 0.34 0.54 16 75 None
INTC Options Chain 127.01 Call 120.00 10/09 No 7.65 7.75 7.69 -3.51 -31.34% 7,536 7,468 0.63 0.61 5 54 None
NFLX Options Chain 71.49 Call 74.00 10/02 No 0.25 0.27 0.27 -0.22 -44.90% 7,530 3,772 0.29 0.18 6 56 None
GOOGL Options Chain 341.38 Call 352.50 9/28 No 0.35 0.38 0.38 -0.46 -54.77% 7,517 384 0.22 0.11 15 69 None
ABUS Options Chain 4.88 Put 7.00 10/16 No 1.80 2.95 2.27 +0.02 +0.89% 7,501 29,252 2.94 -1.00 15 39 None
ABUS Options Chain 4.88 Call 7.00 10/16 No 0.00 0.05 0.05 0.00 0.00% 7,500 29,024 1.10 0.00 15 39 None
NVDA Options Chain 223.82 Call 235.00 9/30 No 0.28 0.29 0.28 -0.22 -44.00% 7,493 2,471 0.27 0.08 17 64 None
NVDA Options Chain 223.82 Call 240.00 10/16 No 1.59 1.62 1.60 -0.24 -13.05% 7,491 64,726 0.29 0.19 17 64 None
AAPL Options Chain 335.91 Call 345.00 10/02 No 2.25 2.47 2.31 +0.89 +62.68% 7,480 9,018 0.20 0.36 8 61 None
TSLA Options Chain 378.25 Call 385.00 10/02 No 3.95 4.05 4.05 -2.90 -41.73% 7,480 9,418 0.43 0.29 8 58 None
AMD Options Chain 629.98 Put 600.00 10/02 No 5.90 6.75 5.90 -1.85 -23.88% 7,479 3,364 0.51 -0.22 11 60 None
ERAS Options Chain 14.77 Call 22.50 11/20 Yes 0.30 0.70 0.45 +0.05 +12.50% 7,477 13 1.00 0.16 10 39 None
KO Options Chain 88.20 Call 89.00 10/02 No 0.34 0.40 0.36 -0.35 -49.30% 7,466 1,524 0.16 0.30 9 61 None
INTC Options Chain 127.01 Call 130.00 9/28 No 0.26 0.28 0.26 -1.77 -87.20% 7,451 3,506 0.48 0.10 5 54 None
TSLA Options Chain 378.25 Put 375.00 9/28 No 5.10 5.25 5.18 +1.68 +48.00% 7,429 1,547 0.25 -0.63 8 58 None
NKE Options Chain 36.03 Call 40.00 10/16 Yes 0.52 0.55 0.54 -0.02 -3.58% 7,339 29,892 0.53 0.22 11 53 None
RKT Options Chain 11.94 Call 12.50 10/09 No 0.35 0.43 0.39 +0.07 +21.88% 7,326 1,191 0.54 0.43 6 55 None
PYPL Options Chain 52.35 Call 56.00 10/16 No 1.85 2.00 1.88 +1.32 +235.72% 7,308 433 0.44 0.46 14 59 None
SPCX Options Chain 147.80 Put 145.00 10/02 No 2.09 2.12 2.11 -0.51 -19.47% 7,268 6,177 0.46 -0.32 5 35 None
INTC Options Chain 127.01 Put 125.00 9/28 No 3.10 3.20 3.10 +1.19 +62.31% 7,257 2,764 0.43 -0.66 5 54 None
MNST Options Chain 42.15 Put 37.50 12/18 Yes 0.50 0.60 0.55 -0.15 -21.43% 7,233 207 0.32 -0.16 11 51 None
AAPL Options Chain 335.91 Call 347.50 9/28 No 0.20 0.21 0.21 +0.04 +23.53% 7,172 2,746 0.15 0.12 8 61 None
BMNR Options Chain 27.99 Put 28.00 10/02 No 1.28 1.49 1.26 +0.11 +9.57% 7,170 532 0.74 -0.55 11 32 None
PYPL Options Chain 52.35 Put 53.00 10/16 No 0.75 1.76 1.22 -0.70 -36.46% 7,145 148 0.41 -0.33 14 59 None
TSLA Options Chain 378.25 Call 450.00 10/16 No 0.67 0.70 0.71 -0.30 -29.71% 7,077 8,766 0.45 0.05 8 58 None
SPCX Options Chain 147.80 Put 120.00 10/02 No 0.04 0.06 0.04 -0.02 -33.34% 7,068 2,353 0.68 0.00 5 35 None
NLY Options Chain 20.68 Call 21.00 10/16 No 0.06 0.11 0.12 +0.03 +33.34% 7,067 973 0.19 0.21 11 61 None
RKT Options Chain 11.94 Put 11.00 10/09 No 0.08 0.13 0.12 -0.06 -33.34% 7,042 536 0.54 -0.15 6 55 None
WMB Options Chain 70.85 Put 64.00 10/30 No 0.50 0.60 0.55 +0.15 +37.50% 7,035 181 0.30 -0.20 8 63 None
SPCX Options Chain 147.80 Call 152.50 10/02 No 2.12 2.17 2.15 -0.23 -9.67% 7,019 5,372 0.44 0.36 5 35 None
PYPL Options Chain 52.35 Call 60.00 10/16 No 0.80 0.85 0.80 +0.60 +300.00% 7,007 12,954 0.46 0.23 14 59 None
MSFT Options Chain 495.78 Call 540.00 10/16 No 4.45 4.65 4.55 +3.20 +237.04% 6,960 5,159 0.25 0.26 11 66 None
TSLA Options Chain 378.25 Call 395.00 9/28 No 0.09 0.10 0.10 -0.58 -85.30% 6,926 1,652 0.33 0.02 8 58 None
AAPL Options Chain 335.91 Put 330.00 10/02 No 0.72 0.75 0.73 -1.37 -65.24% 6,899 4,246 0.22 -0.13 8 61 None
WULF Options Chain 16.29 Call 23.00 11/20 Yes 0.43 0.65 0.43 -0.18 -29.51% 6,894 58,819 0.92 0.17 2 38 None
AGNC Options Chain 9.69 Put 10.00 10/16 No 0.48 0.60 0.53 +0.03 +6.00% 6,882 27,513 0.20 -0.81 18 61 None
TSLA Options Chain 378.25 Call 390.00 9/30 No 1.03 1.06 1.06 -1.70 -61.60% 6,831 1,049 0.36 0.13 8 58 None
TSLA Options Chain 378.25 Call 397.50 9/28 No 0.07 0.08 0.07 -0.44 -86.28% 6,814 546 0.35 0.01 8 58 None
TSLA Options Chain 378.25 Put 360.00 10/02 No 3.60 3.70 3.68 +0.67 +22.26% 6,801 2,665 0.42 -0.27 8 58 None
GME Options Chain 24.89 Call 23.00 10/02 No 0.84 0.91 0.88 -1.25 -58.69% 6,790 2,855 0.53 0.61 10 42 None
MARA Options Chain 12.94 Put 12.50 10/02 No 0.49 0.50 0.49 +0.08 +19.52% 6,769 8,020 0.75 -0.46 3 40 None
SMCI Options Chain 41.49 Call 46.00 10/02 No 0.73 0.77 0.76 +0.21 +38.19% 6,733 2,802 0.73 0.29 18 57 None
SOFI Options Chain 16.68 Call 17.50 10/02 No 0.11 0.12 0.11 -0.09 -45.00% 6,729 9,643 0.44 0.21 10 51 None
NVDA Options Chain 223.82 Put 225.00 9/30 No 2.73 2.75 2.78 -0.67 -19.42% 6,704 1,116 0.27 -0.49 17 64 None
MSFT Options Chain 495.78 Put 507.50 9/28 No 0.92 1.04 1.00 -12.94 -92.83% 6,701 39 0.21 -0.19 11 66 None
GOOG Options Chain 337.70 Put 340.00 10/02 No 4.55 4.70 4.62 -1.75 -27.48% 6,688 1,451 0.28 -0.45 15 73 None
ONDS Options Chain 7.62 Call 8.00 10/02 No 0.14 0.15 0.14 -0.03 -17.65% 6,648 8,940 0.66 0.33 9 38 None
KO Options Chain 88.20 Call 91.00 10/02 No 0.06 0.19 0.07 -0.11 -61.12% 6,636 791 0.19 0.08 9 61 None
NVDA Options Chain 223.82 Call 235.00 10/16 No 2.71 2.73 2.72 -0.26 -8.73% 6,547 48,827 0.29 0.29 17 64 None
MSTR Options Chain 161.39 Call 50.00 10/02 No 107.15 110.20 108.68 -4.14 -3.67% 6,534 13 5.26 1.00 4 53 None
DAL Options Chain 82.94 Call 88.00 10/02 No 0.77 0.87 0.83 +0.34 +69.39% 6,528 253 0.41 0.28 10 58 None
TSLA Options Chain 378.25 Put 372.50 9/30 No 5.95 6.15 6.05 +1.75 +40.70% 6,521 870 0.33 -0.51 8 58 None
GME Options Chain 24.89 Call 23.50 10/02 No 0.65 0.69 0.67 -1.03 -60.59% 6,521 1,642 0.56 0.49 10 42 None
AMZN Options Chain 248.90 Call 260.00 10/02 No 0.84 0.87 0.85 -0.30 -26.09% 6,500 8,854 0.29 0.16 9 61 None
RIOT Options Chain 23.57 Call 24.00 10/02 No 0.56 0.60 0.57 -0.33 -36.67% 6,494 12,672 0.76 0.37 5 44 None
DELL Options Chain 535.90 Call 602.50 10/09 No 11.10 11.90 11.64 +4.79 +69.93% 6,479 66 0.58 0.30 11 53 None
HOOD Options Chain 120.73 Call 121.00 10/02 No 3.20 3.40 3.25 -1.25 -27.78% 6,474 526 0.59 0.46 10 56 None
UEC Options Chain 9.47 Call 10.50 10/02 No 0.08 0.10 0.10 -0.01 -9.10% 6,417 444 0.78 0.17 7 39 None
BAC Options Chain 56.06 Put 55.00 11/20 Yes 1.43 1.51 1.46 -0.21 -12.58% 6,414 19,941 0.27 -0.35 10 65 None
TSLA Options Chain 378.25 Call 400.00 10/09 No 3.20 3.25 3.25 -1.75 -35.00% 6,410 3,156 0.41 0.20 8 58 None
MU Options Chain 1,075.76 Call 1,200.00 9/28 No 0.11 0.13 0.12 -0.40 -76.93% 6,404 4,550 0.46 0.00 16 75 None
TSLA Options Chain 378.25 Call 405.00 9/30 No 0.25 0.26 0.26 -0.49 -65.34% 6,389 1,578 0.40 0.04 8 58 None
SKHY Options Chain 186.06 Call 190.00 10/02 No 6.60 6.85 6.70 +1.83 +37.58% 6,383 6,110 0.55 0.56 3 22 None
CRCL Options Chain 92.29 Call 93.00 10/02 No 1.86 2.00 1.92 -2.38 -55.35% 6,374 731 0.71 0.35 3 21 None
QCOM Options Chain 193.71 Call 210.00 10/02 No 2.44 2.70 2.70 +1.43 +112.60% 6,355 1,408 0.50 0.31 10 63 None
GOOGL Options Chain 341.38 Call 350.00 9/28 No 0.65 0.68 0.68 -0.59 -46.46% 6,344 1,234 0.21 0.18 15 69 None
AAL Options Chain 13.39 Call 14.00 10/02 No 0.28 0.31 0.29 +0.15 +107.15% 6,323 11,323 0.47 0.45 6 38 None
MU Options Chain 1,075.76 Call 1,100.00 10/02 Yes 38.80 39.30 38.88 -3.37 -7.98% 6,317 7,502 0.79 0.47 16 75 None
AAPL Options Chain 335.91 Call 340.00 9/30 No 3.60 4.10 3.75 +1.62 +76.06% 6,312 1,839 0.19 0.57 8 61 None
ORCL Options Chain 139.74 Call 145.00 10/02 No 1.18 1.24 1.18 -0.91 -43.55% 6,293 1,978 0.50 0.22 7 62 None
BB Options Chain 8.79 Call 8.50 10/02 No 0.15 0.18 0.17 -0.34 -66.67% 6,274 3,985 0.65 0.36 11 37 None
VFC Options Chain 13.69 Call 13.50 10/16 No 0.78 0.98 0.82 +0.19 +30.16% 6,254 61 0.34 0.71 12 44 None
MARA Options Chain 12.94 Call 13.50 10/02 No 0.21 0.23 0.21 -0.21 -50.00% 6,240 3,903 0.80 0.27 3 40 None
DAL Options Chain 82.94 Call 87.00 10/02 No 1.02 1.25 1.16 +0.53 +84.13% 6,223 747 0.42 0.35 10 58 None
BABA Options Chain 110.90 Put 105.00 10/02 No 0.38 0.44 0.42 -0.06 -12.50% 6,150 2,349 0.33 -0.15 10 60 None
CIFR Options Chain 18.15 Call 19.50 10/02 No 0.31 0.40 0.37 -0.18 -32.73% 6,137 1,249 0.98 0.26 5 39 None
NVDA Options Chain 223.82 Call 230.00 10/16 No 4.35 4.45 4.40 -0.20 -4.35% 6,132 60,240 0.29 0.40 17 64 None
META Options Chain 776.00 Call 770.00 10/02 No 9.90 10.05 9.87 -16.63 -62.76% 6,123 1,697 0.41 0.35 10 67 None
META Options Chain 776.00 Call 750.00 10/02 No 17.85 18.05 18.00 -20.70 -53.49% 6,115 2,863 0.41 0.53 10 67 None
CRWD Options Chain 260.49 Put 235.00 10/02 No 1.51 1.68 1.57 +0.64 +68.82% 6,108 560 0.53 -0.16 8 50 None
CIFR Options Chain 18.15 Call 20.00 10/02 No 0.27 0.30 0.28 -0.17 -37.78% 6,106 4,422 1.01 0.21 5 39 None
AMZN Options Chain 248.90 Call 257.50 9/28 No 0.13 0.14 0.13 -0.28 -68.30% 6,105 2,696 0.22 0.07 9 61 None
AMD Options Chain 629.98 Put 150.00 10/02 No 0.00 0.01 0.01 -0.01 -50.00% 6,100 3 0.00 0.00 11 60 None
ORCL Options Chain 139.74 Call 140.00 10/02 No 2.38 2.48 2.42 -1.48 -37.95% 6,087 2,084 0.47 0.39 7 62 None
DHT Options Chain 21.70 Call 24.00 10/16 No 0.35 0.45 0.38 0.00 0.00% 6,081 19,149 0.52 0.24 10 52 None
F Options Chain 12.63 Put 13.00 10/02 No 0.37 0.39 0.38 -0.13 -25.49% 6,062 6,988 0.30 -0.70 9 51 None
NVDA Options Chain 223.82 Put 210.00 10/02 No 0.33 0.34 0.34 -0.15 -30.62% 6,056 12,860 0.35 -0.06 17 64 None
LAES Options Chain 2.31 Call 2.50 11/20 No 0.15 0.20 0.18 +0.03 +20.00% 6,043 14,545 0.71 0.43 10 22 None
AAPL Options Chain 335.91 Call 352.50 9/28 No 0.03 0.04 0.04 -0.01 -20.00% 6,041 751 0.17 0.03 8 61 None
PCG Options Chain 12.35 Put 13.00 10/16 No 0.72 1.06 0.92 0.00 0.00% 6,032 25,372 0.53 -0.71 13 60 None
MSFT Options Chain 495.78 Call 515.00 10/02 No 8.05 8.40 8.27 +6.41 +344.63% 6,032 1,697 0.26 0.54 11 66 None
GME Options Chain 24.89 Call 25.00 10/30 No 1.09 1.13 1.12 -0.72 -39.13% 6,029 18,240 0.58 0.40 10 42 None
HOOD Options Chain 120.73 Call 126.00 10/02 No 1.59 1.76 1.66 -0.96 -36.65% 6,028 830 0.61 0.29 10 56 None
BE Options Chain 265.25 Call 300.00 10/02 No 7.50 7.70 7.56 +4.80 +173.92% 6,014 3,931 0.75 0.38 5 54 None
GME Options Chain 24.89 Call 35.00 10/02 No 0.05 0.06 0.06 -0.04 -40.00% 6,004 7,826 1.49 0.00 10 42 None
SGHC Options Chain 11.98 Call 11.00 11/20 Yes 1.45 1.60 1.54 -0.06 -3.75% 6,000 10,039 0.51 0.70 12 50 None
ABUS Options Chain 4.88 Put 10.00 10/16 No 3.00 7.50 5.26 -0.01 -0.19% 6,000 29,300 7.40 -1.00 15 39 None
ABUS Options Chain 4.88 Call 10.00 10/16 No 0.00 0.05 0.01 -0.03 -75.00% 6,000 29,250 1.79 0.00 15 39 None
NVDA Options Chain 223.82 Call 247.50 10/02 No 0.06 0.07 0.07 -0.05 -41.67% 5,991 6,025 0.32 0.01 17 64 None
TSLA Options Chain 378.25 Call 382.50 10/02 No 4.65 4.75 4.69 -3.26 -41.01% 5,980 2,432 0.43 0.32 8 58 None
PLTR Options Chain 191.50 Call 200.00 10/02 No 1.27 1.35 1.31 -1.39 -51.49% 5,977 14,911 0.44 0.21 11 51 None
SOFI Options Chain 16.68 Put 16.50 10/02 No 0.33 0.34 0.34 +0.07 +25.93% 5,932 13,853 0.42 -0.44 10 51 None
AMZN Options Chain 248.90 Call 252.50 10/02 No 2.65 2.80 2.70 -0.39 -12.63% 5,921 1,618 0.28 0.40 9 61 None
INTC Options Chain 127.01 Put 120.00 9/28 No 0.73 0.78 0.76 +0.12 +18.75% 5,914 2,689 0.43 -0.25 5 54 None
TSLA Options Chain 378.25 Call 370.00 9/30 No 6.95 7.10 7.10 -4.60 -39.32% 5,874 461 0.35 0.56 8 58 None
GME Options Chain 24.89 Call 25.00 1/15 No 2.30 2.38 2.38 -0.82 -25.63% 5,860 50,695 0.56 0.49 10 42 None
OPEN Options Chain 2.54 Call 2.50 10/02 No 0.13 0.15 0.13 +0.02 +18.19% 5,843 1,838 0.54 0.71 6 31 None
SPCX Options Chain 147.80 Call 149.00 10/02 No 3.55 3.60 3.55 -0.17 -4.57% 5,830 1,633 0.44 0.51 5 35 None
GME Options Chain 24.89 Call 30.00 10/02 No 0.10 0.11 0.10 -0.13 -56.53% 5,822 8,634 1.19 0.02 10 42 None
BV Options Chain 9.91 Call 10.00 11/20 Yes 0.90 1.20 1.02 % 5,821 0 0.67 0.56 9 49 None
AVGO Options Chain 350.20 Call 350.00 10/09 No 10.65 11.15 11.05 +0.87 +8.55% 5,816 5,452 0.34 0.57 14 67 None
MU Options Chain 1,075.76 Call 1,200.00 10/02 Yes 12.35 12.60 12.55 -2.45 -16.34% 5,809 4,959 0.81 0.20 16 75 None
NVO Options Chain 38.64 Call 40.00 10/16 No 0.61 0.65 0.65 +0.06 +10.17% 5,798 7,838 0.29 0.36 11 50 None
CMCSA Options Chain 21.94 Call 22.00 10/16 No 0.45 0.53 0.53 -0.13 -19.70% 5,782 6,242 0.30 0.45 11 62 None
TMDX Options Chain 84.20 Put 75.00 10/02 No 0.00 0.45 0.15 -0.65 -81.25% 5,773 1 0.73 0.00 9 50 None
INTC Options Chain 127.01 Call 123.00 9/30 No 3.30 3.45 3.36 -3.34 -49.86% 5,769 644 0.59 0.51 5 54 None
SPCX Options Chain 147.80 Call 148.00 10/02 No 4.05 4.15 4.07 -0.13 -3.10% 5,740 1,981 0.45 0.55 5 35 None
SPCX Options Chain 147.80 Put 144.00 10/02 No 1.77 1.80 1.78 -0.52 -22.61% 5,739 1,651 0.46 -0.29 5 35 None
AMZN Options Chain 248.90 Call 260.00 9/28 No 0.06 0.07 0.07 -0.16 -69.57% 5,715 2,123 0.24 0.03 9 61 None
PCG Options Chain 12.35 Put 10.00 11/20 Yes 0.09 0.18 0.15 -0.05 -25.00% 5,711 4,002 0.49 -0.12 13 60 None
CRML Options Chain 8.16 Call 10.00 11/20 No 0.50 0.65 0.55 -0.18 -24.66% 5,709 31,799 1.08 0.32 3 16 None
AAPL Options Chain 335.91 Call 345.00 9/30 No 1.52 1.60 1.55 +0.70 +82.36% 5,707 1,706 0.19 0.32 8 61 None
HIMS Options Chain 29.24 Call 31.00 10/02 No 0.53 0.59 0.57 -0.11 -16.18% 5,705 1,655 0.69 0.32 6 39 None
MSFT Options Chain 495.78 Call 510.00 9/28 No 7.40 7.95 7.50 +6.68 +814.64% 5,689 1,962 0.20 0.74 11 66 None
CMCSA Options Chain 21.94 Put 20.00 10/30 Yes 0.24 0.46 0.46 +0.11 +31.43% 5,675 36,955 0.38 -0.19 11 62 None
IREN Options Chain 45.85 Call 47.00 1/15 Yes 7.05 7.40 7.15 -1.35 -15.89% 5,666 2,123 0.83 0.55 5 43 None
GME Options Chain 24.89 Call 50.00 10/16 No 0.08 0.09 0.08 -0.03 -27.28% 5,644 38,820 1.53 0.01 10 42 None
SMCI Options Chain 41.49 Call 50.00 10/02 No 0.20 0.22 0.21 +0.05 +31.25% 5,639 5,501 0.79 0.10 18 57 None
PZZA Options Chain 20.22 Call 20.00 11/20 Yes 2.25 2.35 2.25 -0.05 -2.18% 5,627 5,703 0.78 0.54 8 43 None
MSTR Options Chain 161.39 Put 125.00 10/02 No 0.14 0.17 0.14 -0.02 -12.50% 5,618 2,472 0.88 -0.02 4 53 None
MSFT Options Chain 495.78 Put 515.00 9/28 No 3.20 3.35 3.24 -13.27 -80.38% 5,617 6 0.21 -0.44 11 66 None
GME Options Chain 24.89 Call 27.00 10/02 No 0.14 0.16 0.15 -0.28 -65.12% 5,598 3,037 0.85 0.09 10 42 None
DGXX Options Chain 4.55 Call 5.00 10/16 No 0.20 0.25 0.20 -0.04 -16.67% 5,597 7,947 0.86 0.38 3 14 None
MSFT Options Chain 495.78 Put 500.00 10/02 No 1.95 2.05 2.00 -6.05 -75.16% 5,589 2,579 0.27 -0.19 11 66 None
AAPL Options Chain 335.91 Put 335.00 10/02 No 1.55 1.65 1.60 -2.30 -58.98% 5,570 3,429 0.21 -0.25 8 61 None
AMZN Options Chain 248.90 Call 257.50 10/02 No 1.23 1.30 1.23 -0.36 -22.65% 5,567 2,528 0.28 0.23 9 61 None
COIN Options Chain 198.40 Put 100.00 10/09 No 0.04 0.05 0.04 -0.01 -20.00% 5,557 361 1.30 0.00 7 55 None
IREN Options Chain 45.85 Call 50.00 10/16 No 1.28 1.37 1.30 -0.77 -37.20% 5,532 15,469 0.77 0.28 5 43 None
NVTS Options Chain 11.83 Put 10.50 10/16 No 0.20 0.26 0.20 -0.08 -28.58% 5,531 149 0.76 -0.18 7 36 None
SPCX Options Chain 147.80 Put 150.00 10/16 No 6.65 7.05 7.00 -0.60 -7.90% 5,525 16,996 0.45 -0.50 5 35 None
NVDA Options Chain 223.82 Put 217.50 9/28 No 0.14 0.16 0.15 -0.32 -68.09% 5,519 4,248 0.25 -0.10 17 64 None
HOOD Options Chain 120.73 Put 75.00 10/16 No 0.06 0.08 0.07 0.00 0.00% 5,506 4,750 0.84 0.00 10 56 None
CORZ Options Chain 18.08 Call 18.50 10/16 No 0.63 0.83 0.70 -0.69 -49.64% 5,505 287 0.69 0.39 5 29 None
WULF Options Chain 16.29 Call 20.50 10/23 No 0.21 0.25 0.23 -0.11 -32.36% 5,502 24 0.80 0.17 2 38 None
GME Options Chain 24.89 Call 26.00 10/02 No 0.20 0.21 0.20 -0.38 -65.52% 5,494 3,677 0.75 0.15 10 42 None
AAOI Options Chain 101.47 Call 110.00 10/02 No 1.75 1.85 1.80 -0.40 -18.19% 5,491 4,460 0.85 0.27 8 44 None
PYPL Options Chain 52.35 Call 57.00 10/02 No 0.76 0.95 0.94 +0.81 +623.08% 5,491 486 0.53 0.33 14 59 None
NVDA Options Chain 223.82 Call 245.00 10/02 No 0.09 0.10 0.09 -0.09 -50.00% 5,477 8,935 0.31 0.01 17 64 None
CBRS Options Chain 205.72 Call 210.00 10/02 No 6.90 7.50 7.30 0.00 0.00% 5,471 518 0.76 0.47 10 38 None
INTC Options Chain 127.01 Call 126.00 9/28 No 0.85 0.89 0.87 -2.83 -76.49% 5,469 562 0.45 0.27 5 54 None
AMZN Options Chain 248.90 Call 245.00 9/28 No 4.85 5.10 4.99 -0.06 -1.19% 5,465 310 0.18 0.85 9 61 None
IREN Options Chain 45.85 Call 50.00 2/19 Yes 7.50 7.65 7.45 -1.50 -16.76% 5,457 6,893 0.84 0.53 5 43 None
NVDA Options Chain 223.82 Put 205.00 9/28 No 0.02 0.03 0.02 -0.05 -71.43% 5,454 2,825 0.44 0.00 17 64 None
MARA Options Chain 12.94 Put 12.00 10/02 No 0.27 0.28 0.27 +0.04 +17.40% 5,445 4,895 0.74 -0.32 3 40 None
ACMR Options Chain 75.80 Call 81.00 10/02 No 1.65 2.35 1.89 +0.59 +45.39% 5,435 3 0.78 0.36 13 52 None
MARA Options Chain 12.94 Put 11.50 10/02 No 0.13 0.14 0.13 +0.02 +18.19% 5,425 2,119 0.74 -0.19 3 40 None
INTC Options Chain 127.01 Put 125.00 10/02 No 5.30 5.45 5.35 +1.38 +34.77% 5,420 1,682 0.63 -0.56 5 54 None
NVDA Options Chain 223.82 Put 225.00 10/02 No 3.40 3.45 3.40 -0.66 -16.26% 5,417 8,172 0.28 -0.48 17 64 None
ACMR Options Chain 75.80 Call 84.00 10/02 No 0.95 1.35 1.15 -2.15 -65.16% 5,414 5 0.77 0.25 13 52 None
AMZN Options Chain 248.90 Call 242.50 9/28 No 6.20 8.70 7.77 +0.27 +3.60% 5,402 83 0.47 0.93 9 61 None
PYPL Options Chain 52.35 Put 52.00 10/02 No 0.23 0.38 0.30 -0.45 -60.00% 5,393 1,779 0.45 -0.17 14 59 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
INTC Options Chain 127.01 Call 125.00 9/30 No 2.47 2.70 2.51 -3.04 -54.78% 5,377 4,290 0.59 0.42 5 54 None
RIVN Options Chain 15.27 Call 20.00 1/15 Yes 0.71 0.85 0.83 0.00 0.00% 5,374 60,979 0.60 0.30 6 37 None
AAPL Options Chain 335.91 Put 330.00 9/28 No 0.05 0.06 0.05 -0.71 -93.43% 5,365 2,289 0.19 -0.03 8 61 None
IREN Options Chain 45.85 Call 45.00 10/02 No 1.40 1.45 1.40 -1.25 -47.17% 5,360 1,582 0.73 0.45 5 43 None
MSFT Options Chain 495.78 Put 450.00 10/02 No 0.03 0.09 0.08 -0.07 -46.67% 5,354 1,088 0.40 0.00 11 66 None
MSFT Options Chain 495.78 Put 512.50 9/28 No 2.17 2.30 2.26 -15.74 -87.45% 5,347 51 0.21 -0.35 11 66 None
TSLA Options Chain 378.25 Put 365.00 10/02 No 5.25 5.40 5.32 +1.07 +25.18% 5,343 1,764 0.41 -0.35 8 58 None
GOOGL Options Chain 341.38 Call 360.00 10/02 No 1.06 1.09 1.07 -0.32 -23.03% 5,336 11,476 0.30 0.15 15 69 None
AMZN Options Chain 248.90 Put 255.00 9/28 No 5.35 6.25 5.69 -0.54 -8.67% 5,333 392 0.31 -0.86 9 61 None
BURL Options Chain 254.83 Put 220.00 10/30 No 0.00 3.70 1.50 +0.45 +42.86% 5,331 14 0.52 -0.10 10 64 None
CIFR Options Chain 18.15 Call 19.00 10/02 No 0.45 0.51 0.49 -0.24 -32.88% 5,314 1,580 0.97 0.32 5 39 None
SPCX Options Chain 147.80 Call 162.50 10/02 No 0.46 0.49 0.47 -0.18 -27.70% 5,304 2,027 0.48 0.12 5 35 None
MSTR Options Chain 161.39 Call 160.00 10/02 No 5.00 5.20 5.20 -2.20 -29.73% 5,303 1,654 0.64 0.49 4 53 None
NVDA Options Chain 223.82 Call 245.00 10/30 No 2.17 2.24 2.21 -0.24 -9.80% 5,281 4,327 0.29 0.20 17 64 None
TSLA Options Chain 378.25 Call 420.00 10/16 No 2.18 2.23 2.21 -1.05 -32.21% 5,277 11,011 0.42 0.13 8 58 None
CVS Options Chain 85.00 Call 90.00 10/02 No 1.17 1.35 1.27 +1.14 +876.93% 5,264 152 0.33 0.44 15 69 None
MSFT Options Chain 495.78 Put 505.00 9/28 No 0.61 0.78 0.65 -7.65 -92.17% 5,259 159 0.21 -0.13 11 66 None
CRCL Options Chain 92.29 Call 89.00 10/02 No 3.30 3.45 3.40 -2.85 -45.60% 5,257 296 0.69 0.52 3 21 None
BAC Options Chain 56.06 Call 60.00 10/16 Yes 0.44 0.46 0.45 +0.07 +18.43% 5,227 26,546 0.28 0.22 10 65 None
MSFT Options Chain 495.78 Call 530.00 10/16 No 7.15 7.40 7.15 +4.73 +195.46% 5,217 12,019 0.25 0.36 11 66 None
PRGO Options Chain 14.69 Call 15.00 10/16 No 1.10 1.20 1.17 +0.67 +134.00% 5,214 1,193 0.74 0.56 9 54 None
CLSK Options Chain 14.22 Call 14.00 10/02 No 0.54 0.59 0.56 -0.21 -27.28% 5,207 784 0.71 0.53 8 40 None
RKT Options Chain 11.94 Put 10.50 10/02 No 0.01 0.04 0.04 -0.03 -42.86% 5,201 1,087 0.66 -0.03 6 55 None
NVDA Options Chain 223.82 Put 205.00 10/02 No 0.17 0.19 0.19 -0.07 -26.93% 5,198 7,660 0.38 -0.02 17 64 None
MSFT Options Chain 495.78 Call 525.00 10/02 No 3.90 4.15 4.05 +3.30 +440.00% 5,194 1,110 0.26 0.33 11 66 None
GOOG Options Chain 337.70 Put 340.00 10/16 No 8.35 8.55 8.45 -1.65 -16.34% 5,177 9,449 0.29 -0.45 15 73 None
F Options Chain 12.63 Call 15.00 12/18 Yes 0.19 0.22 0.20 -0.01 -4.77% 5,176 7,110 0.36 0.19 9 51 None
INTC Options Chain 127.01 Call 160.00 10/16 No 0.81 0.85 0.84 -0.63 -42.86% 5,176 60,230 0.75 0.08 5 54 None
SNAP Options Chain 5.40 Call 7.00 12/18 Yes 0.27 0.30 0.27 +0.01 +3.85% 5,175 1,285 0.70 0.27 8 31 None
TSLA Options Chain 378.25 Call 395.00 10/02 No 1.99 2.03 2.01 -2.09 -50.98% 5,163 2,122 0.44 0.17 8 58 None
AAPL Options Chain 335.91 Call 350.00 9/30 No 0.49 0.57 0.52 +0.21 +67.75% 5,162 3,941 0.19 0.14 8 61 None
INTC Options Chain 127.01 Put 100.00 10/16 No 0.71 0.75 0.72 +0.06 +9.10% 5,157 15,233 0.65 -0.08 5 54 None
GFS Options Chain 47.20 Call 55.00 1/15 Yes 4.00 4.40 4.40 +0.80 +22.23% 5,137 8,048 0.57 0.44 14 49 None
RIVN Options Chain 15.27 Call 16.00 10/02 No 0.23 0.24 0.21 -0.03 -12.50% 5,119 4,797 0.48 0.36 6 37 None
MU Options Chain 1,075.76 Put 1,080.00 9/28 No 12.10 12.60 12.33 -6.03 -32.85% 5,115 345 0.34 -0.46 16 75 None
NVDA Options Chain 223.82 Put 195.00 9/30 No 0.04 0.05 0.07 0.00 0.00% 5,114 334 0.53 0.00 17 64 None
MSTR Options Chain 161.39 Call 160.00 10/09 No 7.30 7.60 7.40 -2.45 -24.88% 5,113 5,602 0.64 0.51 4 53 None
DNN Options Chain 2.63 Put 2.50 10/16 No 0.05 0.10 0.10 +0.02 +25.00% 5,112 10,336 0.60 -0.25 5 32 None
VZ Options Chain 47.44 Put 42.00 12/18 Yes 0.36 0.70 0.56 0.00 0.00% 5,112 9,333 0.25 -0.16 10 73 None
AVTX Options Chain 15.65 Call 30.00 10/16 No 0.05 0.35 0.04 -0.02 -33.34% 5,106 5,001 1.52 0.01 7 39 None
AAL Options Chain 13.39 Call 14.50 10/02 No 0.10 0.15 0.14 +0.08 +133.34% 5,105 3,404 0.46 0.24 6 38 None
PBR Options Chain 20.85 Call 26.00 12/18 Yes 0.34 0.40 0.39 -0.16 -29.10% 5,101 15,593 0.48 0.17 17 52 None
CYPH Options Chain 4.04 Put 1.50 12/18 No 0.05 0.10 0.10 -0.03 -23.08% 5,100 5,345 1.56 -0.06 3 15 None
BMNR Options Chain 27.99 Call 28.00 10/02 No 0.88 0.92 0.89 -0.38 -29.93% 5,078 3,909 0.72 0.45 11 32 None
VIAV Options Chain 37.15 Call 40.00 10/16 No 2.80 3.20 3.00 +1.60 +114.29% 5,077 2,177 0.71 0.56 6 48 None
MSFT Options Chain 495.78 Call 532.50 9/28 No 0.35 0.37 0.35 +0.31 +775.00% 5,076 224 0.23 0.07 11 66 None
HPQ Options Chain 31.30 Put 34.00 10/16 No 3.10 3.25 3.10 +0.80 +34.79% 5,066 13,707 0.49 -0.73 10 46 None
CRCL Options Chain 92.29 Put 60.00 10/09 No 0.01 0.07 0.07 +0.01 +16.67% 5,065 217 0.83 0.00 3 21 None
RBRK Options Chain 114.10 Call 145.00 1/21 No 22.70 24.40 23.50 -1.44 -5.78% 5,064 202 0.64 0.53 3 21 None
WULF Options Chain 16.29 Call 17.50 10/16 No 0.52 0.55 0.53 -0.31 -36.91% 5,060 171 0.76 0.32 2 38 None
AMZN Options Chain 248.90 Put 247.50 9/28 No 0.76 0.83 0.82 -0.63 -43.45% 5,044 1,452 0.19 -0.30 9 61 None
DELL Options Chain 535.90 Call 600.00 10/02 No 5.80 6.10 5.90 +2.80 +90.33% 5,044 1,761 0.59 0.23 11 53 None
RCUS Options Chain 25.06 Call 20.00 10/16 No 5.00 5.90 5.90 -1.10 -15.72% 5,038 300 2.05 0.94 8 41 None
NVDA Options Chain 223.82 Put 222.50 9/30 No 1.75 1.76 1.77 -0.54 -23.38% 5,036 1,868 0.28 -0.35 17 64 None
HD Options Chain 292.44 Call 400.00 10/16 No 0.00 0.32 0.05 +0.03 +150.00% 5,032 5,349 0.61 0.00 8 61 None
INFQ Options Chain 14.26 Put 11.50 10/23 No 0.20 0.30 0.20 -0.15 -42.86% 5,023 33 0.85 -0.12 3 17 None
IREN Options Chain 45.85 Call 60.00 11/20 Yes 1.70 1.85 1.73 -0.72 -29.39% 5,015 26,710 0.86 0.24 5 43 None
GOOGL Options Chain 341.38 Call 355.00 10/02 No 1.80 1.88 1.82 -0.35 -16.13% 5,015 5,659 0.29 0.23 15 69 None
JBLU Options Chain 4.36 Put 2.50 10/30 Yes 0.00 0.04 0.03 % 5,013 0 1.28 0.00 9 24 None
PSKY Options Chain 10.19 Put 9.50 10/09 No 0.03 0.26 0.22 +0.04 +22.23% 5,010 465 0.44 -0.29 3 17 None
PSKY Options Chain 10.19 Call 11.50 10/16 No 0.11 0.19 0.15 -0.01 -6.25% 5,008 144 0.60 0.20 3 17 None
OKLO Options Chain 38.30 Put 25.00 10/16 No 0.02 0.04 0.03 -0.01 -25.00% 5,006 1,763 0.80 0.00 3 20 None
DNN Options Chain 2.63 Put 2.50 1/21 Yes 0.50 0.65 0.59 +0.06 +11.33% 5,005 2,280 0.67 -0.27 5 32 None
AVTX Options Chain 15.65 Call 10.00 10/16 No 3.50 7.50 5.43 -0.42 -7.18% 5,003 5,016 0.02 0.99 7 39 None
F Options Chain 12.63 Put 12.50 10/02 No 0.10 0.15 0.12 -0.06 -33.34% 5,001 4,027 0.30 -0.32 9 51 None
RBRK Options Chain 114.10 Put 85.00 1/21 No 14.10 16.80 14.72 +0.12 +0.83% 5,000 35 0.65 -0.21 3 21 None
GME Options Chain 24.89 Call 30.00 10/30 No 0.47 0.53 0.50 -0.30 -37.50% 4,998 10,568 0.77 0.18 10 42 None
AMZN Options Chain 248.90 Put 242.50 9/28 No 0.11 0.12 0.11 -0.26 -70.27% 4,994 1,653 0.21 -0.07 9 61 None
MSFT Options Chain 495.78 Call 600.00 10/02 No 0.04 0.06 0.05 +0.04 +400.00% 4,979 451 0.42 0.00 11 66 None
META Options Chain 776.00 Call 755.00 9/30 No 11.85 12.05 11.90 -20.58 -63.37% 4,978 218 0.38 0.47 10 67 None
F Options Chain 12.63 Call 16.00 12/18 Yes 0.10 0.12 0.11 -0.01 -8.34% 4,974 9,926 0.37 0.11 9 51 None
CLSK Options Chain 14.22 Put 11.00 10/23 No 0.16 0.21 0.20 0.00 0.00% 4,970 5,599 0.79 -0.12 8 40 None
TSLA Options Chain 378.25 Call 385.00 9/30 No 1.76 1.81 1.78 -2.52 -58.61% 4,963 1,551 0.35 0.20 8 58 None
TSLA Options Chain 378.25 Call 410.00 10/02 No 0.68 0.70 0.69 -0.92 -57.15% 4,951 3,387 0.46 0.08 8 58 None
TSLA Options Chain 378.25 Put 380.00 9/28 No 8.70 9.00 8.90 +2.85 +47.11% 4,949 1,393 0.24 -0.81 8 58 None
MSFT Options Chain 495.78 Call 545.00 10/16 No 3.45 3.80 3.65 +2.66 +268.69% 4,948 20,317 0.26 0.22 11 66 None
UPST Options Chain 24.58 Call 30.00 10/16 No 0.06 0.14 0.13 -0.10 -43.48% 4,931 2,281 0.63 0.09 9 46 None