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 225.07 Call 235.00 9/30 No 0.40 0.42 0.41 +0.13 +46.43% 109,524 5,817 0.33 0.14 17 64 None
NVDA Options Chain 225.07 Call 232.50 9/30 No 0.88 0.91 0.90 +0.38 +73.08% 73,400 9,202 0.33 0.25 17 64 None
NVDA Options Chain 225.07 Call 235.00 10/02 No 1.08 1.11 1.10 +0.51 +86.45% 65,844 51,138 0.33 0.23 17 64 None
NVDA Options Chain 225.07 Call 232.50 10/02 No 1.79 1.80 1.80 +0.81 +81.82% 65,737 45,334 0.34 0.34 17 64 None
AMC Options Chain 2.95 Call 3.50 10/02 No 0.09 0.10 0.10 +0.06 +150.00% 59,691 10,484 1.32 0.32 7 30 None
INTC Options Chain 122.95 Call 130.00 10/16 No 2.42 2.46 2.42 -2.58 -51.60% 59,408 43,683 0.67 0.25 6 54 None
NVDA Options Chain 225.07 Call 230.00 9/30 No 1.75 1.79 1.77 +0.79 +80.62% 55,562 11,180 0.33 0.42 17 64 None
NVDA Options Chain 225.07 Call 240.00 10/02 No 0.35 0.37 0.35 +0.13 +59.10% 51,254 18,821 0.34 0.09 17 64 None
NVDA Options Chain 225.07 Call 240.00 9/30 No 0.08 0.09 0.08 -0.02 -20.00% 40,513 3,603 0.36 0.04 17 64 None
AMC Options Chain 2.95 Put 3.00 10/02 No 0.03 0.04 0.04 -0.12 -75.00% 40,075 1,612 0.97 -0.17 7 30 None
NVDA Options Chain 225.07 Call 230.00 10/02 No 2.81 2.85 2.84 +1.24 +77.50% 39,998 25,521 0.34 0.45 17 64 None
NVDA Options Chain 225.07 Put 230.00 9/30 No 2.80 2.92 2.85 -3.05 -51.70% 38,831 325 0.33 -0.58 17 64 None
NVDA Options Chain 225.07 Call 237.50 9/30 No 0.18 0.19 0.19 +0.03 +18.75% 37,700 2,323 0.34 0.08 17 64 None
SPCX Options Chain 148.75 Call 150.00 10/02 No 1.48 1.49 1.48 -1.58 -51.64% 34,514 14,853 0.51 0.31 5 35 None
SPCX Options Chain 148.75 Call 160.00 10/02 No 0.21 0.23 0.22 -0.46 -67.65% 32,355 10,102 0.56 0.05 5 35 None
AGI Options Chain 33.82 Call 31.00 10/16 No 2.45 2.50 2.45 -1.25 -33.79% 32,308 15 0.46 0.73 17 65 None
CMG Options Chain 31.66 Call 33.00 10/09 No 0.56 0.63 0.50 +0.19 +61.29% 31,748 176 0.47 0.34 10 54 None
NVDA Options Chain 225.07 Call 245.00 10/02 No 0.13 0.14 0.14 +0.05 +55.56% 29,874 10,472 0.36 0.03 17 64 None
NVDA Options Chain 225.07 Call 250.00 10/02 No 0.05 0.06 0.05 0.00 0.00% 28,675 45,002 0.40 0.01 17 64 None
AMC Options Chain 2.95 Call 3.00 10/02 No 0.31 0.34 0.33 +0.23 +230.00% 28,015 21,610 1.11 0.83 7 30 None
NVDA Options Chain 225.07 Put 230.00 10/02 No 3.75 3.90 3.85 -2.60 -40.31% 27,842 4,045 0.34 -0.55 17 64 None
SPCX Options Chain 148.75 Call 155.00 10/02 No 0.56 0.57 0.56 -0.89 -61.38% 27,073 13,924 0.53 0.14 5 35 None
TSLA Options Chain 372.11 Call 365.00 9/30 No 1.73 1.77 1.73 -8.37 -82.88% 25,924 837 0.43 0.25 8 58 None
NVDA Options Chain 225.07 Call 237.50 10/02 No 0.62 0.65 0.63 +0.27 +75.00% 25,240 9,990 0.33 0.15 17 64 None
WULF Options Chain 15.73 Put 13.00 10/16 No 0.24 0.28 0.24 +0.04 +20.00% 25,171 42,509 0.79 -0.16 2 38 None
WPM Options Chain 142.99 Put 150.00 1/15 Yes 21.50 22.80 22.76 +4.91 +27.51% 25,009 25,067 0.46 -0.59 10 64 None
TSLA Options Chain 372.11 Call 375.00 9/30 No 0.45 0.47 0.45 -4.18 -90.29% 24,689 3,124 0.46 0.10 8 58 None
NVDA Options Chain 225.07 Put 227.50 9/30 No 1.66 1.70 1.67 -2.38 -58.77% 24,635 976 0.35 -0.40 17 64 None
AAPL Options Chain 341.46 Call 345.00 9/30 No 0.43 0.46 0.44 -1.11 -71.62% 24,631 2,276 0.24 0.15 10 65 None
TSLA Options Chain 372.11 Call 360.00 9/30 No 3.25 3.35 3.35 -10.72 -76.19% 23,923 230 0.42 0.41 8 58 None
SOFI Options Chain 16.58 Call 17.00 10/02 No 0.06 0.07 0.07 -0.15 -68.19% 22,946 19,659 0.55 0.18 10 51 None
ORCL Options Chain 137.07 Call 155.00 10/02 No 0.19 0.20 0.20 -0.17 -45.95% 22,583 19,879 0.84 0.04 8 62 None
ORCL Options Chain 137.07 Call 150.00 10/02 No 0.30 0.31 0.30 -0.31 -50.82% 22,357 5,157 0.76 0.07 8 62 None
CLF Options Chain 12.15 Put 10.50 10/16 No 0.27 0.42 0.32 +0.19 +146.16% 22,356 314 0.65 -0.31 5 30 None
SPCX Options Chain 148.75 Call 152.50 10/02 No 0.91 0.93 0.91 -1.24 -57.68% 22,121 8,143 0.52 0.21 5 35 None
TSLA Options Chain 372.11 Call 370.00 9/30 No 0.87 0.90 0.88 -6.22 -87.61% 22,021 1,661 0.44 0.16 8 58 None
NVDA Options Chain 225.07 Put 225.00 10/02 No 1.75 1.79 1.77 -1.63 -47.95% 21,850 9,611 0.36 -0.32 17 64 None
GME Options Chain 23.39 Call 25.00 10/02 No 0.28 0.29 0.28 -0.02 -6.67% 21,608 22,259 0.66 0.28 10 42 None
NVDA Options Chain 225.07 Put 220.00 10/02 No 0.75 0.78 0.77 -0.84 -52.18% 21,261 16,240 0.39 -0.15 17 64 None
AGNC Options Chain 9.65 Put 9.00 10/16 No 0.07 0.10 0.09 +0.02 +28.58% 21,203 25,333 0.27 -0.22 17 61 None
IREN Options Chain 44.12 Call 70.00 12/18 Yes 1.19 1.27 1.27 -0.37 -22.57% 20,759 14,699 0.89 0.16 5 43 None
AAPL Options Chain 341.46 Call 342.50 9/30 No 0.89 0.95 0.95 -1.51 -61.39% 20,755 1,685 0.24 0.26 10 65 None
GOOGL Options Chain 343.92 Call 350.00 10/02 No 2.20 2.31 2.26 -0.74 -24.67% 20,751 17,610 0.34 0.30 15 69 None
NVDA Options Chain 225.07 Put 225.00 9/30 No 0.93 0.96 0.94 -1.84 -66.19% 20,279 3,060 0.36 -0.26 17 64 None
VG Options Chain 12.66 Call 17.50 10/16 No 0.00 0.10 0.05 +0.02 +66.67% 20,001 25,262 0.93 0.01 10 36 None
AAPL Options Chain 341.46 Call 340.00 9/30 No 1.70 1.72 1.70 -2.05 -54.67% 19,433 2,834 0.24 0.41 10 65 None
NVDA Options Chain 225.07 Call 250.00 10/16 No 0.75 0.78 0.78 +0.27 +52.95% 19,387 70,479 0.30 0.10 17 64 None
SOFI Options Chain 16.58 Call 16.50 10/02 No 0.13 0.14 0.14 -0.29 -67.45% 19,343 5,199 0.50 0.30 10 51 None
CCL Options Chain 22.30 Call 23.00 10/09 Yes 0.61 0.70 0.65 -0.02 -2.99% 19,289 514 0.64 0.40 9 54 None
NVDA Options Chain 225.07 Call 242.50 10/02 No 0.20 0.21 0.21 +0.07 +50.00% 19,088 6,062 0.35 0.05 17 64 None
PLTR Options Chain 189.65 Call 200.00 10/02 No 0.54 0.56 0.55 -0.76 -58.02% 19,053 17,051 0.50 0.12 11 51 None
TSLA Options Chain 372.11 Call 385.00 9/30 No 0.15 0.17 0.17 -1.61 -90.45% 18,937 1,744 0.53 0.03 8 58 None
AMZN Options Chain 249.98 Call 260.00 10/02 No 0.28 0.29 0.29 -0.56 -65.89% 18,545 10,314 0.35 0.07 12 69 None
SOFI Options Chain 16.58 Call 16.00 10/02 No 0.30 0.33 0.30 -0.47 -61.04% 18,526 2,916 0.47 0.49 10 51 None
SOFI Options Chain 16.58 Put 16.00 10/02 No 0.35 0.36 0.36 +0.22 +157.15% 18,080 16,075 0.51 -0.51 10 51 None
XOM Options Chain 160.51 Call 170.00 10/16 No 1.55 1.65 1.60 +0.38 +31.15% 17,958 23,985 0.30 0.25 11 66 None
ORCL Options Chain 137.07 Call 150.00 10/16 No 1.49 1.53 1.50 -0.75 -33.34% 17,931 14,417 0.57 0.18 8 62 None
NVDA Options Chain 225.07 Call 240.00 10/16 No 2.34 2.38 2.34 +0.74 +46.25% 17,517 64,727 0.30 0.26 17 64 None
AAPL Options Chain 341.46 Call 342.50 10/02 No 1.80 1.90 1.87 -1.43 -43.34% 17,420 8,816 0.24 0.34 10 65 None
AMC Options Chain 2.95 Call 4.00 10/02 No 0.03 0.05 0.04 +0.01 +33.34% 17,355 12,429 1.69 0.09 7 30 None
MSTR Options Chain 158.92 Call 144.00 10/09 No 14.95 16.20 15.90 -2.25 -12.40% 17,344 5,385 0.66 0.80 4 53 None
GME Options Chain 23.39 Call 24.00 10/02 No 0.57 0.58 0.58 +0.07 +13.73% 17,316 14,337 0.59 0.50 10 42 None
TSLA Options Chain 372.11 Call 370.00 10/02 No 2.50 2.55 2.54 -7.26 -74.09% 17,244 3,700 0.47 0.25 8 58 None
CCL Options Chain 22.30 Put 21.00 12/18 Yes 1.29 1.35 1.34 +0.09 +7.20% 16,671 1,052 0.47 -0.36 9 54 None
RGTI Options Chain 16.70 Put 16.00 10/16 No 1.00 1.04 1.04 +0.30 +40.55% 16,657 18,405 0.72 -0.47 3 18 None
NVDA Options Chain 225.07 Put 227.50 10/02 No 2.61 2.65 2.65 -2.05 -43.62% 16,630 3,430 0.35 -0.43 17 64 None
NVDA Options Chain 225.07 Call 230.00 10/16 No 6.05 6.10 6.10 +1.70 +38.64% 16,608 60,549 0.31 0.50 17 64 None
XOM Options Chain 160.51 Call 170.00 11/20 Yes 4.35 4.50 4.50 +0.55 +13.93% 16,547 4,580 0.31 0.36 11 66 None
NFLX Options Chain 71.14 Call 70.00 10/02 No 0.65 0.67 0.66 -1.09 -62.29% 16,508 1,803 0.33 0.39 6 56 None
TSLA Options Chain 372.11 Put 360.00 9/30 No 5.70 5.95 5.80 +4.12 +245.24% 16,422 1,839 0.42 -0.59 8 58 None
TSLA Options Chain 372.11 Call 362.50 9/30 No 2.40 2.44 2.43 -9.67 -79.92% 16,109 385 0.42 0.32 8 58 None
TSLA Options Chain 372.11 Put 355.00 9/30 No 3.20 3.35 3.25 +2.25 +225.00% 16,088 1,435 0.41 -0.40 8 58 None
SPCX Options Chain 148.75 Call 162.50 10/02 No 0.14 0.15 0.15 -0.32 -68.09% 16,084 3,092 0.58 0.03 5 35 None
SPCX Options Chain 148.75 Put 145.00 10/02 No 2.85 2.87 2.89 +0.78 +36.97% 16,039 9,800 0.53 -0.45 5 35 None
NOK Options Chain 10.29 Call 10.00 10/16 No 0.52 0.55 0.54 -0.19 -26.03% 15,529 31,352 0.53 0.56 11 47 None
WHR Options Chain 31.71 Put 30.00 11/20 Yes 2.35 2.55 2.45 +0.16 +6.99% 15,472 15,663 0.68 -0.37 14 60 None
WHR Options Chain 31.71 Put 25.00 11/20 Yes 0.60 0.80 0.65 -0.03 -4.42% 15,402 4,060 0.67 -0.16 14 60 None
TSLA Options Chain 372.11 Put 350.00 9/30 No 1.63 1.67 1.64 +1.02 +164.52% 15,308 819 0.42 -0.25 8 58 None
IREN Options Chain 44.12 Call 70.00 11/20 Yes 0.61 0.66 0.64 -0.28 -30.44% 15,168 29,866 0.93 0.10 5 43 None
LI Options Chain 11.50 Put 10.50 10/09 No 0.00 0.09 0.06 -0.06 -50.00% 14,973 95 0.60 -0.09 11 38 None
CLF Options Chain 12.15 Put 11.50 10/16 No 0.68 0.92 0.79 +0.39 +97.50% 14,836 2,633 0.62 -0.55 5 30 None
VST Options Chain 138.76 Put 115.00 11/20 Yes 1.52 1.70 1.65 +0.10 +6.46% 14,708 698 0.47 -0.12 7 61 None
CLF Options Chain 12.15 Put 12.50 10/16 No 1.35 1.57 1.47 +0.64 +77.11% 14,636 426 0.54 -0.75 5 30 None
NKE Options Chain 35.75 Call 40.00 10/16 Yes 0.65 0.67 0.67 +0.13 +24.08% 14,630 33,255 0.57 0.26 11 53 None
IBRX Options Chain 8.44 Call 7.00 10/16 No 1.60 1.85 1.61 +0.01 +0.63% 14,590 19,675 0.97 0.85 6 34 None
RKT Options Chain 12.20 Call 13.00 10/16 No 0.14 0.23 0.22 -0.12 -35.30% 14,523 17,294 0.59 0.24 6 55 None
AAPL Options Chain 341.46 Call 345.00 10/02 No 1.10 1.17 1.17 -1.14 -49.36% 14,483 10,598 0.24 0.24 10 65 None
TSLA Options Chain 372.11 Call 400.00 10/02 No 0.26 0.27 0.26 -1.15 -81.56% 14,380 12,896 0.57 0.01 8 58 None
NFLX Options Chain 71.14 Put 69.00 10/02 No 0.80 0.83 0.80 +0.48 +150.00% 14,355 3,099 0.33 -0.44 6 56 None
PLTR Options Chain 189.65 Call 195.00 10/02 No 1.29 1.32 1.30 -1.32 -50.39% 14,274 4,978 0.49 0.24 11 51 None
AMC Options Chain 2.95 Call 4.00 10/16 No 0.10 0.12 0.11 +0.05 +83.34% 14,254 28,358 1.12 0.25 7 30 None
ORCL Options Chain 137.07 Call 155.00 10/16 No 1.02 1.06 1.04 -0.46 -30.67% 14,144 26,269 0.59 0.13 8 62 None
INTC Options Chain 122.95 Call 160.00 10/16 No 0.25 0.29 0.28 -0.56 -66.67% 14,057 60,768 0.77 0.04 6 54 None
AAPL Options Chain 341.46 Put 340.00 9/30 No 3.10 3.30 3.20 +0.65 +25.49% 13,980 711 0.24 -0.59 10 65 None
ONDS Options Chain 7.69 Call 8.00 10/02 No 0.11 0.12 0.11 -0.03 -21.43% 13,661 10,553 0.73 0.32 9 38 None
ONON Options Chain 29.99 Call 33.00 10/16 No 0.24 0.37 0.28 -0.02 -6.67% 13,627 1,709 0.46 0.18 11 49 None
AMZN Options Chain 249.98 Call 247.50 9/30 No 1.67 1.74 1.74 -2.44 -58.38% 13,604 810 0.31 0.42 12 69 None
TSLA Options Chain 372.11 Put 362.50 9/30 No 7.15 7.60 7.25 +5.07 +232.57% 13,486 842 0.41 -0.68 8 58 None
BB Options Chain 8.16 Call 9.00 10/02 No 0.21 0.23 0.24 +0.16 +200.00% 13,343 16,765 0.81 0.42 15 41 None
GOOGL Options Chain 343.92 Call 360.00 10/05 No 0.80 0.90 0.88 -0.58 -39.73% 13,337 437 0.30 0.12 15 69 None
NVDA Options Chain 225.07 Call 260.00 10/02 No 0.02 0.03 0.03 +0.01 +50.00% 13,307 6,625 0.48 0.00 17 64 None
TSLA Options Chain 372.11 Put 357.50 9/30 No 4.35 4.50 4.46 +3.21 +256.80% 13,265 871 0.41 -0.50 8 58 None
NVDA Options Chain 225.07 Call 235.00 10/16 No 3.85 3.95 3.85 +1.13 +41.55% 13,103 49,459 0.31 0.37 17 64 None
CVX Options Chain 204.28 Call 210.00 10/16 No 3.30 3.55 3.45 +0.50 +16.95% 13,053 18,738 0.27 0.40 13 77 None
CVX Options Chain 204.28 Call 220.00 11/20 Yes 3.70 4.00 3.85 +0.45 +13.24% 13,024 3,104 0.28 0.29 13 77 None
AMZN Options Chain 249.98 Call 250.00 10/02 No 1.81 1.83 1.85 -1.90 -50.67% 13,005 11,289 0.32 0.34 12 69 None
META Options Chain 747.85 Call 800.00 10/02 No 0.41 0.42 0.42 -3.28 -88.65% 12,900 15,505 0.55 0.03 10 67 None
NVDA Options Chain 225.07 Put 222.50 9/30 No 0.51 0.52 0.51 -1.26 -71.19% 12,811 2,663 0.38 -0.17 17 64 None
SPCX Options Chain 148.75 Put 140.00 10/02 No 1.11 1.13 1.13 +0.28 +32.95% 12,770 13,443 0.54 -0.23 5 35 None
TSLA Options Chain 372.11 Call 380.00 10/02 No 1.03 1.06 1.04 -4.47 -81.13% 12,750 8,705 0.48 0.12 8 58 None
SPCX Options Chain 148.75 Call 148.00 10/02 No 2.12 2.14 2.11 -1.96 -48.16% 12,708 2,316 0.51 0.40 5 35 None
NVDA Options Chain 225.07 Call 240.00 10/05 No 0.54 0.58 0.55 +0.19 +52.78% 12,565 2,095 0.29 0.12 17 64 None
INTC Options Chain 122.95 Call 120.00 10/02 No 2.01 2.06 2.01 -3.91 -66.05% 12,549 7,511 0.73 0.35 6 54 None
ABUS Options Chain 4.86 Put 10.00 10/16 No 4.70 8.00 5.28 +0.02 +0.38% 12,500 35,300 0.00 -1.00 15 39 None
ABUS Options Chain 4.86 Call 10.00 10/16 No 0.00 0.05 0.04 +0.03 +300.00% 12,500 35,250 1.92 0.00 15 39 None
AMZN Options Chain 249.98 Call 252.50 9/30 No 0.43 0.45 0.45 -1.38 -75.41% 12,175 6,498 0.32 0.15 12 69 None
META Options Chain 747.85 Call 750.00 10/02 No 3.65 3.80 3.68 -14.32 -79.56% 12,105 4,119 0.49 0.18 10 67 None
TSLA Options Chain 372.11 Call 360.00 10/02 No 5.70 5.80 5.75 -10.70 -65.05% 12,067 9,080 0.46 0.45 8 58 None
NVDA Options Chain 225.07 Call 245.00 9/30 No 0.02 0.03 0.03 -0.01 -25.00% 12,016 496 0.40 0.01 17 64 None
TSLA Options Chain 372.11 Call 385.00 10/02 No 0.67 0.70 0.69 -3.36 -82.97% 12,013 10,248 0.50 0.07 8 58 None
NFLX Options Chain 71.14 Call 71.00 10/02 No 0.36 0.37 0.37 -0.82 -68.91% 11,895 2,871 0.34 0.26 6 56 None
HOOD Options Chain 119.00 Call 125.00 10/02 No 1.03 1.07 1.06 -0.85 -44.51% 11,869 10,863 0.77 0.20 10 56 None
CLF Options Chain 12.15 Call 13.00 12/18 Yes 0.77 0.84 0.79 -0.44 -35.78% 11,867 20,632 0.67 0.37 5 30 None
INTC Options Chain 122.95 Call 140.00 10/09 No 0.48 0.58 0.52 -1.07 -67.30% 11,779 13,059 0.73 0.08 6 54 None
INTC Options Chain 122.95 Call 125.00 10/16 No 3.45 3.60 3.55 -3.28 -48.03% 11,687 11,121 0.66 0.34 6 54 None
MU Options Chain 1,082.28 Call 1,200.00 10/02 Yes 5.90 5.95 5.90 -6.65 -52.99% 11,648 5,673 0.99 0.12 16 75 None
TSLA Options Chain 372.11 Call 380.00 9/30 No 0.25 0.26 0.25 -2.67 -91.44% 11,548 3,345 0.49 0.06 8 58 None
SHOP Options Chain 142.25 Put 105.00 11/20 Yes 1.17 1.62 1.45 -0.19 -11.59% 11,532 790 0.65 -0.08 11 56 None
CORZ Options Chain 17.34 Put 11.00 10/16 No 0.02 0.04 0.05 +0.02 +66.67% 11,426 228 0.95 -0.02 5 29 None
AAPL Options Chain 341.46 Call 347.50 9/30 No 0.17 0.28 0.22 -0.68 -75.56% 11,425 1,603 0.25 0.08 10 65 None
MSFT Options Chain 516.17 Call 530.00 10/09 No 2.72 2.92 2.72 -2.48 -47.70% 11,316 11,526 0.27 0.21 11 66 None
ORCL Options Chain 137.07 Call 160.00 10/16 No 0.71 0.75 0.75 -0.29 -27.89% 11,315 28,744 0.61 0.10 8 62 None
SOFI Options Chain 16.58 Put 15.50 10/02 No 0.14 0.15 0.14 +0.08 +133.34% 11,274 5,290 0.49 -0.28 10 51 None
NVDA Options Chain 225.07 Put 215.00 10/02 No 0.33 0.36 0.35 -0.37 -51.39% 11,238 25,950 0.42 -0.06 17 64 None
NVDA Options Chain 225.07 Put 205.00 9/30 No 0.01 0.03 0.03 -0.07 -70.00% 11,212 760 0.62 0.00 17 64 None
NU Options Chain 13.59 Put 12.00 11/20 Yes 0.76 0.79 0.78 +0.38 +95.00% 11,175 10,301 0.50 -0.41 11 49 None
CORZ Options Chain 17.34 Call 22.00 10/16 No 0.05 0.06 0.05 -0.08 -61.54% 11,150 10,281 0.75 0.06 5 29 None
QS Options Chain 4.94 Call 5.00 10/02 No 0.02 0.03 0.03 -0.09 -75.00% 11,074 2,832 0.80 0.10 10 21 None
NVDA Options Chain 225.07 Put 220.00 9/30 No 0.28 0.29 0.29 -0.80 -73.40% 11,069 3,031 0.40 -0.11 17 64 None
PSKY Options Chain 10.01 Put 11.00 10/16 No 0.98 1.33 1.08 -0.14 -11.48% 11,030 15,373 0.75 -0.69 3 17 None
TSLA Options Chain 372.11 Call 365.00 10/02 No 3.80 3.90 3.86 -8.84 -69.61% 11,013 2,174 0.46 0.34 8 58 None
MSTR Options Chain 158.92 Call 160.00 10/02 No 3.70 3.85 3.73 -1.47 -28.27% 10,952 3,221 0.76 0.43 4 53 None
PSKY Options Chain 10.01 Put 11.00 1/15 No 1.65 1.83 1.69 -0.14 -7.65% 10,929 11,918 0.60 -0.52 3 17 None
AMC Options Chain 2.95 Put 3.50 10/02 No 0.29 0.33 0.31 -0.35 -53.03% 10,885 320 1.19 -0.68 7 30 None
NVDA Options Chain 225.07 Call 235.00 10/09 No 2.54 2.61 2.57 +0.86 +50.30% 10,858 9,593 0.31 0.33 17 64 None
PLTR Options Chain 189.65 Call 202.50 10/02 No 0.35 0.37 0.35 -0.58 -62.37% 10,829 4,234 0.51 0.09 11 51 None
SPCX Options Chain 148.75 Call 149.00 10/02 No 1.78 1.79 1.75 -1.80 -50.71% 10,827 4,145 0.51 0.35 5 35 None
NVDA Options Chain 225.07 Call 240.00 10/09 No 1.30 1.35 1.31 +0.46 +54.12% 10,818 6,631 0.31 0.20 17 64 None
AMZN Options Chain 249.98 Call 250.00 9/30 No 0.86 0.90 0.90 -1.91 -67.98% 10,739 1,348 0.31 0.27 12 69 None
ORBS Options Chain 1.12 Call 1.50 10/02 No 0.00 0.10 0.03 0.00 0.00% 10,732 5,980 3.12 0.07 3 14 None
AAPL Options Chain 341.46 Put 337.50 9/30 No 1.89 1.98 1.98 +0.33 +20.00% 10,678 823 0.25 -0.42 10 65 None
NVDA Options Chain 225.07 Call 227.50 9/30 No 3.00 3.15 3.10 +1.34 +76.14% 10,664 6,340 0.34 0.60 17 64 None
AAPL Options Chain 341.46 Call 350.00 9/30 No 0.10 0.11 0.11 -0.41 -78.85% 10,641 5,433 0.25 0.04 10 65 None
GAP Options Chain 21.87 Call 24.00 10/02 No 0.11 0.14 0.12 +0.11 +1,100.00% 10,606 726 0.45 0.25 3 19 None
AAPL Options Chain 341.46 Put 335.00 9/30 No 1.05 1.15 1.05 +0.04 +3.96% 10,591 1,777 0.25 -0.28 10 65 None
NVDA Options Chain 225.07 Put 202.50 9/30 No 0.01 0.03 0.03 -0.05 -62.50% 10,562 149 0.66 0.00 17 64 None
ORCL Options Chain 137.07 Put 130.00 10/02 No 1.79 1.85 1.81 +0.83 +84.70% 10,535 5,783 0.54 -0.34 8 62 None
SPCX Options Chain 148.75 Call 147.00 10/02 No 2.51 2.52 2.49 -2.11 -45.87% 10,507 1,401 0.51 0.45 5 35 None
INTC Options Chain 122.95 Call 120.00 10/30 Yes 8.60 9.00 8.70 -4.15 -32.30% 10,434 7,131 0.74 0.49 6 54 None
INTC Options Chain 122.95 Call 130.00 10/09 No 1.30 1.43 1.39 -2.21 -61.39% 10,390 2,286 0.69 0.19 6 54 None
META Options Chain 747.85 Call 750.00 10/09 No 8.15 8.55 8.36 -16.09 -65.81% 10,357 2,462 0.41 0.28 10 67 None
SOFI Options Chain 16.58 Call 18.00 10/02 No 0.01 0.02 0.02 -0.04 -66.67% 10,330 14,724 0.63 0.06 10 51 None
IREN Options Chain 44.12 Call 50.00 12/18 Yes 3.80 4.20 3.90 -1.10 -22.00% 10,218 9,106 0.84 0.41 5 43 None
RUN Options Chain 8.10 Call 10.00 10/16 No 0.02 0.09 0.05 -0.05 -50.00% 10,135 57,433 0.80 0.07 11 45 None
SPCX Options Chain 148.75 Call 157.50 10/02 No 0.34 0.35 0.34 -0.65 -65.66% 10,133 7,515 0.54 0.09 5 35 None
AAPL Options Chain 341.46 Call 350.00 10/02 No 0.39 0.43 0.43 -0.56 -56.57% 10,133 7,905 0.24 0.11 10 65 None
JBLU Options Chain 4.41 Call 7.00 3/19 Yes 0.14 0.18 0.16 -0.02 -11.12% 10,109 1,122 0.64 0.19 8 24 None
TSLA Options Chain 372.11 Call 390.00 10/05 No 0.75 0.79 0.79 -2.66 -77.11% 10,071 1,401 0.44 0.10 8 58 None
PSKY Options Chain 10.01 Put 10.00 10/16 No 0.33 0.45 0.42 -0.11 -20.76% 10,043 23,613 0.56 -0.40 3 17 None
GRAL Options Chain 126.01 Put 60.00 10/16 No 0.05 0.60 0.05 -0.10 -66.67% 10,020 12,684 1.47 0.00 9 33 None
AAL Options Chain 13.87 Call 14.00 10/02 No 0.12 0.14 0.13 -0.16 -55.18% 10,008 11,729 0.53 0.29 6 38 None
WULF Options Chain 15.73 Put 12.00 10/16 No 0.08 0.16 0.09 +0.01 +12.50% 10,000 15,277 0.82 -0.07 2 38 None
GRAL Options Chain 126.01 Put 35.00 10/16 No 0.00 0.05 0.01 -0.04 -80.00% 10,000 10,085 2.32 0.00 9 33 None
FHN Options Chain 23.45 Call 30.00 1/15 Yes 0.00 0.15 0.08 -0.07 -46.67% 10,000 206 0.31 0.05 12 59 None
FHN Options Chain 23.45 Call 28.00 1/15 Yes 0.10 0.30 0.23 +0.08 +53.34% 10,000 50,774 0.26 0.12 12 59 None
WBD Options Chain 30.87 Put 28.50 10/02 No 0.00 3.20 0.02 -0.49 -96.08% 10,000 255 3.48 0.00 3 20 None
PSKY Options Chain 10.01 Call 12.00 3/19 No 0.97 1.14 1.05 +0.05 +5.00% 9,996 20,505 0.59 0.42 3 17 None
TSLA Options Chain 372.11 Call 372.50 9/30 No 0.62 0.64 0.63 -5.09 -88.99% 9,991 2,251 0.45 0.13 8 58 None
SPCX Options Chain 148.75 Put 146.00 10/02 No 3.35 3.40 3.41 +0.87 +34.26% 9,990 3,232 0.53 -0.50 5 35 None
PSKY Options Chain 10.01 Put 12.00 3/19 No 2.63 2.95 2.74 -0.21 -7.12% 9,954 18,530 0.61 -0.58 3 17 None
CVNA Options Chain 65.10 Put 60.00 10/16 No 2.87 3.30 3.15 +1.59 +101.93% 9,749 7,889 0.63 -0.45 8 51 None
TSLA Options Chain 372.11 Call 367.50 9/30 No 1.23 1.26 1.25 -7.44 -85.62% 9,718 361 0.43 0.20 8 58 None
PLTR Options Chain 189.65 Call 190.00 10/02 No 2.81 2.86 2.81 -1.74 -38.25% 9,524 4,336 0.49 0.41 11 51 None
AMC Options Chain 2.95 Call 3.50 10/09 No 0.15 0.16 0.16 +0.11 +220.00% 9,509 2,539 1.07 0.39 7 30 None
GEO Options Chain 31.22 Call 35.00 11/20 Yes 1.00 1.25 1.12 -0.43 -27.75% 9,506 14,364 0.57 0.30 8 43 None
GEO Options Chain 31.22 Call 29.00 10/16 No 1.70 2.15 1.80 -1.00 -35.72% 9,502 56 0.43 0.68 8 43 None
TSLA Options Chain 372.11 Call 400.00 10/16 No 2.20 2.24 2.22 -2.79 -55.69% 9,490 17,285 0.43 0.15 8 58 None
RGTI Options Chain 16.70 Call 17.00 10/02 No 0.19 0.21 0.19 -0.29 -60.42% 9,480 2,587 0.83 0.25 3 18 None
SOFI Options Chain 16.58 Call 17.50 10/02 No 0.03 0.04 0.04 -0.07 -63.64% 9,375 11,871 0.61 0.10 10 51 None
META Options Chain 747.85 Call 900.00 10/16 No 0.44 0.53 0.49 -1.23 -71.52% 9,241 18,802 0.48 0.02 10 67 None
IREN Options Chain 44.12 Call 50.00 11/20 Yes 2.70 2.75 2.72 -1.08 -28.43% 9,232 22,396 0.84 0.36 5 43 None
MU Options Chain 1,082.28 Call 1,100.00 10/02 Yes 23.95 24.30 24.24 -14.64 -37.66% 9,188 9,048 0.95 0.36 16 75 None
FIGR Options Chain 32.10 Put 30.00 10/02 No 1.10 1.55 1.35 +0.85 +170.00% 9,169 8,310 0.77 -0.58 3 20 None
TSLA Options Chain 372.11 Call 375.00 10/02 No 1.61 1.64 1.65 -5.80 -77.86% 9,154 5,091 0.47 0.17 8 58 None
CLF Options Chain 12.15 Put 11.00 10/16 No 0.47 0.54 0.50 +0.26 +108.34% 9,138 3,845 0.59 -0.43 5 30 None
ABUS Options Chain 4.86 Put 7.00 10/16 No 1.80 3.00 2.25 -0.02 -0.89% 9,101 36,753 8.16 -0.99 15 39 None
ABUS Options Chain 4.86 Call 7.00 10/16 No 0.00 0.05 0.04 -0.01 -20.00% 9,100 36,524 1.18 0.01 15 39 None
MSFT Options Chain 516.17 Call 515.00 10/02 No 4.10 4.30 4.15 -4.12 -49.82% 9,071 2,244 0.30 0.38 11 66 None
INTC Options Chain 122.95 Call 120.00 9/30 No 1.00 1.06 1.02 -4.08 -80.00% 9,055 662 0.72 0.27 6 54 None
RIVN Options Chain 15.45 Call 16.00 10/02 No 0.07 0.08 0.08 -0.13 -61.91% 9,025 7,961 0.68 0.15 6 37 None
SPCX Options Chain 148.75 Put 147.00 10/02 No 3.90 3.95 3.95 +1.08 +37.64% 9,017 3,552 0.53 -0.55 5 35 None
XIFR Options Chain 10.55 Put 11.00 11/20 No 0.90 1.25 0.90 0.00 0.00% 9,010 13,312 0.47 -0.59 3 13 None
NU Options Chain 13.59 Put 11.00 11/20 Yes 0.39 0.40 0.38 +0.20 +111.12% 8,985 4,133 0.51 -0.26 11 49 None
TSLA Options Chain 372.11 Put 360.00 10/02 No 8.00 8.15 8.11 +4.43 +120.38% 8,918 3,989 0.46 -0.55 8 58 None
PLTR Options Chain 189.65 Put 177.50 10/02 No 0.84 0.87 0.87 -0.12 -12.13% 8,902 4,556 0.53 -0.16 11 51 None
SPCX Options Chain 148.75 Put 110.00 11/20 Yes 1.13 1.15 1.13 +0.12 +11.89% 8,847 20,773 0.56 -0.07 5 35 None
NVDA Options Chain 225.07 Call 245.00 10/16 No 1.34 1.38 1.34 +0.43 +47.26% 8,836 37,884 0.30 0.17 17 64 None
TSLA Options Chain 372.11 Put 347.50 9/30 No 1.13 1.16 1.16 +0.68 +141.67% 8,834 283 0.43 -0.20 8 58 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
PCG Options Chain 12.33 Put 11.00 11/20 Yes 0.36 0.45 0.40 +0.06 +17.65% 8,715 25,903 0.46 -0.28 13 60 None
ONDS Options Chain 7.69 Put 7.50 10/02 No 0.13 0.15 0.13 -0.06 -31.58% 8,664 4,401 0.70 -0.36 9 38 None
NVDA Options Chain 225.07 Put 212.50 10/09 No 0.81 0.84 0.82 -0.42 -33.88% 8,646 2,050 0.37 -0.10 17 64 None
NVDA Options Chain 225.07 Call 225.00 10/02 No 5.65 5.90 5.80 +2.10 +56.76% 8,641 16,252 0.36 0.68 17 64 None
SMCI Options Chain 43.27 Call 43.00 10/02 No 0.89 0.93 0.93 -0.90 -49.18% 8,630 7,070 0.81 0.39 18 57 None
BN Options Chain 36.99 Put 36.00 10/16 No 0.65 0.95 0.95 +0.34 +55.74% 8,626 1,194 0.31 -0.41 3 20 None
NU Options Chain 13.59 Put 12.00 10/30 No 0.36 0.60 0.58 +0.33 +132.00% 8,619 261 0.44 -0.40 11 49 None
AMZN Options Chain 249.98 Call 255.00 10/02 No 0.70 0.73 0.72 -1.19 -62.31% 8,608 10,884 0.33 0.16 12 69 None
NVDA Options Chain 225.07 Call 242.50 9/30 No 0.04 0.05 0.05 -0.02 -28.58% 8,586 553 0.38 0.02 17 64 None
RIVN Options Chain 15.45 Call 15.00 10/02 No 0.29 0.30 0.29 -0.40 -57.98% 8,517 1,306 0.62 0.43 6 37 None
BB Options Chain 8.16 Call 8.50 10/02 No 0.44 0.50 0.50 +0.33 +194.12% 8,513 6,857 0.79 0.71 15 41 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
NVDA Options Chain 225.07 Call 255.00 10/02 No 0.03 0.04 0.04 +0.02 +100.00% 8,503 4,600 0.44 0.00 17 64 None
RKLB Options Chain 73.84 Call 75.00 10/02 No 1.26 1.36 1.33 -0.75 -36.06% 8,499 4,337 0.77 0.36 7 45 None
NVDA Options Chain 225.07 Put 222.50 10/02 No 1.15 1.19 1.17 -1.23 -51.25% 8,485 4,873 0.37 -0.23 17 64 None
LUNR Options Chain 15.61 Put 15.50 10/02 No 0.66 0.91 0.77 +0.22 +40.00% 8,480 178 1.03 -0.54 6 36 None
PCG Options Chain 12.33 Put 14.00 10/16 No 2.08 2.17 2.04 +0.29 +16.58% 8,455 21,911 0.56 -0.97 13 60 None
TSLA Options Chain 372.11 Put 350.00 10/02 No 3.55 3.65 3.60 +2.00 +125.00% 8,444 4,444 0.46 -0.32 8 58 None
NVDA Options Chain 225.07 Put 232.50 9/30 No 4.40 4.65 4.55 -3.18 -41.14% 8,389 131 0.32 -0.75 17 64 None
MRVL Options Chain 262.53 Call 330.00 10/16 No 0.97 1.09 1.05 -1.11 -51.39% 8,383 2,978 0.74 0.06 11 60 None
PSKY Options Chain 10.01 Call 11.00 12/18 No 0.80 1.01 0.85 +0.09 +11.85% 8,370 54,561 0.60 0.47 3 17 None
NU Options Chain 13.59 Call 15.00 1/15 Yes 0.41 0.44 0.42 -0.44 -51.17% 8,340 50,012 0.45 0.26 11 49 None
AMZN Options Chain 249.98 Call 257.50 10/02 No 0.44 0.45 0.45 -0.78 -63.42% 8,329 5,388 0.34 0.11 12 69 None
BAC Options Chain 56.74 Call 58.00 10/02 No 0.05 0.06 0.06 -0.22 -78.58% 8,321 14,130 0.29 0.08 14 74 None
INTC Options Chain 122.95 Call 130.00 10/02 No 0.41 0.42 0.41 -1.47 -78.20% 8,310 9,162 0.79 0.10 6 54 None
NVDA Options Chain 225.07 Call 227.50 10/02 No 4.05 4.25 4.10 +1.63 +66.00% 8,295 75,663 0.35 0.57 17 64 None
NFLX Options Chain 71.14 Put 70.00 10/02 No 1.34 1.38 1.39 +0.83 +148.22% 8,282 5,838 0.33 -0.61 6 56 None
BAC Options Chain 56.74 Put 55.00 10/02 No 0.40 0.48 0.44 +0.23 +109.53% 8,270 14,622 0.29 -0.37 14 74 None
FIGR Options Chain 32.10 Call 35.00 10/02 No 0.05 0.15 0.05 -0.40 -88.89% 8,245 8,438 1.08 0.05 3 20 None
GME Options Chain 23.39 Call 30.00 10/02 No 0.03 0.04 0.04 -0.06 -60.00% 8,242 11,067 1.12 0.00 10 42 None
RIVN Options Chain 15.45 Call 15.50 10/02 No 0.14 0.16 0.15 -0.26 -63.42% 8,235 5,572 0.64 0.26 6 37 None
MU Options Chain 1,082.28 Call 1,050.00 10/02 Yes 43.70 44.10 44.00 -19.22 -30.41% 8,211 4,378 0.94 0.54 16 75 None
AMC Options Chain 2.95 Call 3.00 10/16 No 0.41 0.45 0.43 +0.23 +115.00% 8,172 13,186 0.95 0.70 7 30 None
FIGR Options Chain 32.10 Put 28.00 10/02 No 0.40 0.50 0.45 +0.32 +246.16% 8,160 7 0.81 -0.29 3 20 None
FIGR Options Chain 32.10 Call 32.00 10/02 No 0.20 0.35 0.45 -0.84 -65.12% 8,139 15 0.89 0.20 3 20 None
NVDA Options Chain 225.07 Call 235.00 10/05 No 1.41 1.48 1.46 +0.60 +69.77% 8,119 1,819 0.29 0.26 17 64 None
GRAB Options Chain 3.15 Call 3.00 1/15 Yes 0.43 0.45 0.43 -0.06 -12.25% 8,074 11,681 0.52 0.63 13 29 None
XIFR Options Chain 10.55 Put 10.00 1/15 No 0.55 0.75 0.65 0.00 0.00% 8,000 18,856 0.41 -0.35 3 13 None
GLW Options Chain 156.61 Call 165.00 10/16 No 2.77 3.10 3.00 -2.05 -40.60% 7,983 10,099 0.57 0.27 10 54 None
INTC Options Chain 122.95 Call 120.00 10/16 No 5.05 5.15 5.13 -4.12 -44.55% 7,981 33,470 0.65 0.44 6 54 None
INTC Options Chain 122.95 Call 121.00 9/30 No 0.78 0.81 0.81 -4.04 -83.30% 7,969 215 0.72 0.22 6 54 None
AMZN Options Chain 249.98 Call 255.00 9/30 No 0.22 0.25 0.23 -0.88 -79.28% 7,964 4,715 0.34 0.08 12 69 None
NVDA Options Chain 225.07 Call 230.00 10/09 No 4.55 4.65 4.55 +1.40 +44.45% 7,939 11,758 0.31 0.48 17 64 None
AMZN Options Chain 249.98 Call 245.00 9/30 No 2.93 3.05 2.95 -1.80 -37.90% 7,928 1,082 0.32 0.59 12 69 None
NVDA Options Chain 225.07 Call 247.50 10/02 No 0.08 0.09 0.09 +0.02 +28.58% 7,926 7,322 0.38 0.01 17 64 None
NVDA Options Chain 225.07 Call 230.00 10/05 No 3.20 3.35 3.30 +1.30 +65.00% 7,871 4,255 0.30 0.46 17 64 None
AMZN Options Chain 249.98 Call 250.00 10/16 No 4.80 5.00 4.91 -2.09 -29.86% 7,871 13,626 0.29 0.43 12 69 None
NVDA Options Chain 225.07 Put 225.00 10/16 No 4.45 4.55 4.50 -1.62 -26.48% 7,837 14,902 0.32 -0.38 17 64 None
CRWV Options Chain 87.51 Put 55.00 10/16 No 0.02 0.06 0.05 +0.02 +66.67% 7,825 20,865 0.83 0.00 3 21 None
CRWV Options Chain 87.51 Call 90.00 10/02 No 1.12 1.16 1.13 -1.15 -50.44% 7,818 9,331 0.80 0.27 3 21 None
RKT Options Chain 12.20 Call 12.50 10/16 No 0.30 0.36 0.33 -0.24 -42.11% 7,800 3,497 0.62 0.33 6 55 None
TSLA Options Chain 372.11 Call 420.00 9/30 No 0.04 0.05 0.04 -0.07 -63.64% 7,780 992 0.86 0.00 8 58 None
INTC Options Chain 122.95 Call 116.00 9/30 No 2.47 2.54 2.48 -5.97 -70.66% 7,763 137 0.71 0.52 6 54 None
MARA Options Chain 12.53 Call 13.00 10/02 No 0.17 0.18 0.17 -0.20 -54.06% 7,744 59,759 0.92 0.25 3 40 None
AAPL Options Chain 341.46 Put 332.50 9/30 No 0.57 0.61 0.60 -0.02 -3.23% 7,712 1,007 0.26 -0.18 10 65 None
AAPL Options Chain 341.46 Put 340.00 10/02 No 4.05 4.25 4.15 +0.85 +25.76% 7,698 2,898 0.25 -0.55 10 65 None
SPCX Options Chain 148.75 Call 165.00 10/02 No 0.10 0.11 0.11 -0.23 -67.65% 7,695 8,589 0.61 0.02 5 35 None
NVDA Options Chain 225.07 Put 200.00 10/02 No 0.05 0.06 0.05 -0.06 -54.55% 7,661 67,112 0.58 0.00 17 64 None
SPCX Options Chain 148.75 Call 160.00 10/16 No 1.57 1.59 1.56 -0.99 -38.83% 7,659 35,373 0.46 0.20 5 35 None
WMT Options Chain 107.96 Call 110.00 10/02 No 0.64 0.67 0.65 +0.10 +18.19% 7,652 4,695 0.25 0.35 8 55 None
INTC Options Chain 122.95 Call 140.00 10/30 Yes 3.40 3.50 3.45 -2.45 -41.53% 7,621 7,484 0.77 0.25 6 54 None
TSLA Options Chain 372.11 Put 352.50 9/30 No 2.32 2.38 2.38 +1.64 +221.63% 7,613 402 0.42 -0.32 8 58 None
INTC Options Chain 122.95 Put 110.00 10/02 No 1.19 1.22 1.18 +0.68 +136.00% 7,598 3,085 0.73 -0.23 6 54 None
PATH Options Chain 12.48 Put 15.00 12/18 No 3.20 3.35 3.30 +0.25 +8.20% 7,574 8,532 0.64 -0.69 13 31 None
NVDA Options Chain 225.07 Put 217.50 10/02 No 0.50 0.51 0.50 -0.58 -53.71% 7,573 9,863 0.40 -0.10 17 64 None
PSKY Options Chain 10.01 Put 15.00 1/15 No 4.75 5.10 4.86 +0.06 +1.25% 7,537 14,551 0.58 -0.84 3 17 None
CCL Options Chain 22.30 Call 24.00 10/02 Yes 0.20 0.21 0.20 -0.04 -16.67% 7,493 2,528 0.84 0.20 9 54 None
INTC Options Chain 122.95 Call 127.00 9/30 No 0.16 0.17 0.16 -1.67 -91.26% 7,449 1,760 0.77 0.06 6 54 None
SOFI Options Chain 16.58 Put 15.00 10/02 No 0.05 0.06 0.06 +0.03 +100.00% 7,432 3,280 0.52 -0.13 10 51 None
NFLX Options Chain 71.14 Call 73.00 10/02 No 0.10 0.11 0.11 -0.34 -75.56% 7,423 4,327 0.36 0.09 6 56 None
BMNR Options Chain 27.57 Call 30.00 10/02 No 0.15 0.17 0.16 -0.19 -54.29% 7,400 8,254 0.91 0.13 11 32 None
PSKY Options Chain 10.01 Call 10.50 10/02 No 0.15 0.20 0.19 +0.06 +46.16% 7,388 1,797 0.67 0.36 3 17 None
META Options Chain 747.85 Call 750.00 9/30 No 1.48 1.57 1.52 -12.68 -89.30% 7,366 2,567 0.52 0.11 10 67 None
GOOG Options Chain 341.12 Call 360.00 10/02 No 0.36 0.37 0.37 -0.40 -51.95% 7,350 3,948 0.37 0.06 15 73 None
BA Options Chain 198.40 Call 200.00 10/02 No 0.12 0.14 0.13 -2.27 -94.59% 7,343 2,945 0.42 0.04 9 53 None
AAPL Options Chain 341.46 Put 300.00 10/23 No 0.44 0.49 0.48 +0.04 +9.10% 7,342 7,113 0.28 -0.02 10 65 None
GME Options Chain 23.39 Call 24.00 10/16 No 1.08 1.12 1.15 +0.12 +11.65% 7,323 11,496 0.52 0.52 10 42 None
WBD Options Chain 30.87 Put 30.00 10/02 No 0.01 0.03 0.02 -0.03 -60.00% 7,311 15,485 0.19 -0.05 3 20 None
PFE Options Chain 28.65 Call 28.50 10/02 No 0.42 0.46 0.45 +0.01 +2.28% 7,307 17,144 0.26 0.63 9 58 None
SNDK Options Chain 1,772.10 Call 2,000.00 10/02 No 3.70 3.80 3.80 -9.50 -71.43% 7,297 4,068 0.91 0.06 3 22 None
ORCL Options Chain 137.07 Call 135.00 10/02 No 2.18 2.24 2.24 -2.46 -52.34% 7,257 520 0.58 0.40 8 62 None
META Options Chain 747.85 Call 800.00 9/30 No 0.10 0.11 0.11 -1.69 -93.89% 7,256 5,496 0.64 0.01 10 67 None
CMG Options Chain 31.66 Call 37.50 10/16 No 0.06 0.26 0.12 +0.09 +300.00% 7,217 15,334 0.54 0.06 10 54 None
ORCL Options Chain 137.07 Call 140.00 10/02 No 1.00 1.06 1.06 -1.36 -56.20% 7,198 3,237 0.62 0.22 8 62 None
PLTR Options Chain 189.65 Put 180.00 10/02 No 1.27 1.29 1.29 -0.09 -6.53% 7,161 4,145 0.52 -0.22 11 51 None
META Options Chain 747.85 Call 830.00 10/16 No 1.94 2.04 1.97 -4.83 -71.03% 7,161 7,066 0.43 0.07 10 67 None
IREN Options Chain 44.12 Call 50.00 10/02 No 0.08 0.09 0.09 -0.22 -70.97% 7,148 9,807 1.00 0.05 5 43 None
RKT Options Chain 12.20 Call 15.00 10/16 No 0.05 0.07 0.05 -0.01 -16.67% 7,120 34,152 0.74 0.07 6 55 None
GOOG Options Chain 341.12 Call 355.00 10/02 No 0.66 0.70 0.70 -0.60 -46.16% 7,119 2,820 0.35 0.12 15 73 None
WULF Options Chain 15.73 Call 17.00 10/02 No 0.08 0.10 0.10 -0.14 -58.34% 7,107 2,606 0.94 0.12 2 38 None
WBD Options Chain 30.87 Put 30.00 10/16 No 0.05 0.09 0.08 0.00 0.00% 7,096 1,270 0.13 -0.08 3 20 None
NFLX Options Chain 71.14 Call 80.00 10/16 No 0.11 0.12 0.11 -0.11 -50.00% 7,071 29,182 0.38 0.06 6 56 None
TSLA Options Chain 372.11 Call 390.00 9/30 No 0.10 0.12 0.12 -0.94 -88.68% 7,070 2,558 0.57 0.02 8 58 None
AAPL Options Chain 341.46 Put 335.00 10/16 No 4.65 4.85 4.80 +0.80 +20.00% 7,049 8,537 0.22 -0.39 10 65 None
INTC Options Chain 122.95 Call 125.00 10/02 No 0.90 0.94 0.94 -2.56 -73.15% 7,029 7,246 0.76 0.19 6 54 None
NU Options Chain 13.59 Call 14.00 11/20 Yes 0.36 0.40 0.38 -0.55 -59.14% 7,027 13,450 0.50 0.28 11 49 None
MSTR Options Chain 158.92 Call 165.00 10/02 No 2.25 2.30 2.29 -1.06 -31.65% 7,025 30,103 0.78 0.30 4 53 None
NVDA Options Chain 225.07 Put 230.00 10/16 No 6.60 6.80 6.75 -2.00 -22.86% 7,010 13,416 0.31 -0.50 17 64 None
RCL Options Chain 243.14 Put 220.00 12/18 Yes 9.90 11.60 10.10 -1.10 -9.83% 7,007 7,069 0.48 -0.27 10 73 None
F Options Chain 12.72 Call 12.50 10/02 No 0.13 0.15 0.14 -0.20 -58.83% 6,970 1,459 0.37 0.41 9 51 None
AMC Options Chain 2.95 Call 3.50 10/16 No 0.18 0.21 0.20 +0.12 +150.00% 6,959 9,067 0.97 0.43 7 30 None
SPCX Options Chain 148.75 Put 148.00 10/02 No 4.50 4.55 4.50 +1.19 +35.96% 6,946 5,410 0.53 -0.60 5 35 None
NVDA Options Chain 225.07 Call 220.00 9/30 No 8.80 9.40 9.17 +2.97 +47.91% 6,930 2,014 0.44 0.89 17 64 None
PCG Options Chain 12.33 Call 12.00 10/16 No 0.29 0.39 0.35 -0.25 -41.67% 6,872 8,367 0.34 0.49 13 60 None
KOD Options Chain 35.00 Put 50.00 10/16 No 0.65 0.70 0.70 -20.81 -96.75% 6,868 11 1.72 -0.04 8 40 None
MSFT Options Chain 516.17 Put 505.00 9/30 No 2.44 2.71 2.44 +0.45 +22.62% 6,860 651 0.31 -0.33 11 66 None
SPCX Options Chain 148.75 Put 144.00 10/02 No 2.41 2.42 2.45 +0.67 +37.64% 6,835 5,474 0.53 -0.40 5 35 None
MSFT Options Chain 516.17 Call 520.00 10/02 No 2.59 2.72 2.65 -3.20 -54.71% 6,822 6,506 0.30 0.27 11 66 None
NVDA Options Chain 225.07 Call 245.00 10/09 No 0.62 0.65 0.64 +0.20 +45.46% 6,812 3,790 0.31 0.11 17 64 None
AGNC Options Chain 9.65 Put 9.00 10/02 No 0.00 0.04 0.04 +0.03 +300.00% 6,801 110 0.35 -0.02 17 61 None
MSTR Options Chain 158.92 Call 170.00 10/02 No 1.36 1.40 1.36 -0.84 -38.19% 6,791 44,186 0.82 0.20 4 53 None
MSFT Options Chain 516.17 Call 520.00 9/30 No 1.16 1.43 1.23 -3.24 -72.49% 6,778 1,077 0.31 0.21 11 66 None
AMC Options Chain 2.95 Call 3.00 1/15 Yes 0.72 0.81 0.77 +0.24 +45.29% 6,761 28,232 0.88 0.67 7 30 None
TSLA Options Chain 372.11 Call 360.00 10/16 No 11.85 12.05 12.00 -9.10 -43.13% 6,759 5,419 0.40 0.49 8 58 None
GOOGL Options Chain 343.92 Put 340.00 9/30 No 2.13 2.42 2.18 -0.33 -13.15% 6,748 876 0.34 -0.37 15 69 None
NVDA Options Chain 225.07 Put 217.50 9/30 No 0.16 0.17 0.17 -0.49 -74.25% 6,734 2,010 0.43 -0.06 17 64 None
GME Options Chain 23.39 Call 26.00 10/02 No 0.15 0.17 0.18 -0.02 -10.00% 6,728 5,908 0.77 0.14 10 42 None
NVDA Options Chain 225.07 Call 260.00 10/16 No 0.24 0.26 0.25 +0.06 +31.58% 6,727 68,687 0.32 0.04 17 64 None
CCL Options Chain 22.30 Put 22.00 10/02 Yes 0.67 0.73 0.70 +0.04 +6.07% 6,722 5,771 0.85 -0.45 9 54 None
AAPL Options Chain 341.46 Call 340.00 10/02 No 2.76 2.90 2.80 -1.80 -39.13% 6,707 11,429 0.24 0.45 10 65 None
TSLA Options Chain 372.11 Call 400.00 9/30 No 0.06 0.08 0.08 -0.31 -79.49% 6,698 4,940 0.65 0.00 8 58 None
NU Options Chain 13.59 Put 13.00 10/16 No 0.95 1.00 0.97 +0.66 +212.91% 6,673 36,826 0.48 -0.69 11 49 None
CMG Options Chain 31.66 Call 34.00 10/09 No 0.18 0.45 0.35 +0.18 +105.89% 6,670 401 0.45 0.22 10 54 None
AMZN Options Chain 249.98 Call 260.00 10/16 No 1.95 1.99 1.98 -1.17 -37.15% 6,665 34,706 0.29 0.22 12 69 None
STX Options Chain 915.23 Call 1,000.00 10/02 No 7.00 7.60 7.30 -1.70 -18.89% 6,663 288 0.80 0.18 10 60 None
VRT Options Chain 253.30 Put 185.00 11/20 Yes 2.75 3.10 2.96 +0.28 +10.45% 6,658 440 0.63 -0.10 8 55 None
RIVN Options Chain 15.45 Call 16.00 10/16 No 0.34 0.36 0.34 -0.22 -39.29% 6,657 12,602 0.59 0.29 6 37 None
SPCX Options Chain 148.75 Put 115.00 12/18 Yes 2.61 2.67 2.65 +0.20 +8.17% 6,653 18,205 0.52 -0.13 5 35 None
CMG Options Chain 31.66 Call 34.00 10/16 No 0.37 0.60 0.47 +0.22 +88.00% 6,651 2,939 0.43 0.27 10 54 None
SOFI Options Chain 16.58 Call 18.00 12/18 Yes 0.88 0.89 0.89 -0.27 -23.28% 6,618 12,885 0.52 0.37 10 51 None
SPCX Options Chain 148.75 Put 145.00 10/16 No 5.45 5.50 5.45 +0.96 +21.39% 6,592 11,469 0.46 -0.45 5 35 None
SNDK Options Chain 1,772.10 Call 1,700.00 10/02 No 61.70 62.20 62.10 -50.43 -44.82% 6,543 356 0.76 0.56 3 22 None
NVDA Options Chain 225.07 Put 240.00 9/30 No 10.50 12.15 11.75 -2.55 -17.84% 6,520 79 0.47 -0.96 17 64 None
NVDA Options Chain 225.07 Put 210.00 10/16 No 1.17 1.21 1.18 -0.44 -27.16% 6,516 30,309 0.36 -0.13 17 64 None
NOK Options Chain 10.29 Call 12.00 10/16 No 0.08 0.09 0.08 -0.04 -33.34% 6,513 57,615 0.64 0.12 11 47 None
TSLA Options Chain 372.11 Call 362.50 10/02 No 4.65 4.80 4.75 -9.45 -66.55% 6,491 973 0.46 0.40 8 58 None
TSLA Options Chain 372.11 Call 387.50 9/30 No 0.13 0.14 0.13 -1.25 -90.58% 6,470 703 0.55 0.03 8 58 None
PLTR Options Chain 189.65 Put 185.00 10/02 No 2.72 2.78 2.74 +0.06 +2.24% 6,462 4,768 0.50 -0.39 11 51 None
MSFT Options Chain 516.17 Call 530.00 9/30 No 0.30 0.32 0.32 -1.37 -81.07% 6,434 1,126 0.33 0.07 11 66 None
QCOM Options Chain 202.70 Put 182.50 10/02 No 2.17 2.29 2.20 +1.73 +368.09% 6,425 379 0.57 -0.30 10 64 None
TSLA Options Chain 372.11 Call 500.00 10/16 No 0.17 0.19 0.18 -0.02 -10.00% 6,421 13,342 0.63 0.01 8 58 None
META Options Chain 747.85 Call 780.00 10/16 No 6.15 6.35 6.16 -11.34 -64.80% 6,403 6,516 0.40 0.18 10 67 None
WMT Options Chain 107.96 Call 109.00 10/02 No 1.03 1.08 1.04 +0.19 +22.36% 6,402 2,582 0.25 0.48 8 55 None
NFLX Options Chain 71.14 Call 75.00 10/02 No 0.03 0.04 0.04 -0.12 -75.00% 6,400 7,016 0.40 0.03 6 56 None
TSLA Options Chain 372.11 Call 390.00 10/02 No 0.46 0.48 0.47 -2.40 -83.63% 6,382 16,113 0.52 0.05 8 58 None
NU Options Chain 13.59 Put 12.00 10/16 No 0.37 0.39 0.38 +0.28 +280.00% 6,348 47,295 0.47 -0.39 11 49 None
NVDA Options Chain 225.07 Call 250.00 9/30 No 0.02 0.03 0.02 -0.01 -33.34% 6,347 1,264 0.50 0.00 17 64 None
AMD Options Chain 630.63 Put 600.00 9/30 No 6.00 6.35 6.00 +2.65 +79.11% 6,332 884 0.54 -0.36 11 60 None
RKT Options Chain 12.20 Put 10.00 10/09 No 0.04 0.07 0.07 +0.03 +75.00% 6,319 587 0.66 -0.09 6 55 None
NVDA Options Chain 225.07 Put 215.00 10/16 No 1.84 1.89 1.87 -0.75 -28.63% 6,273 17,655 0.34 -0.19 17 64 None
F Options Chain 12.72 Call 13.00 10/02 No 0.02 0.03 0.03 -0.07 -70.00% 6,269 12,013 0.37 0.10 9 51 None
NU Options Chain 13.59 Call 16.00 11/20 Yes 0.12 0.14 0.12 -0.21 -63.64% 6,268 33,998 0.52 0.11 11 49 None
AMZN Options Chain 249.98 Put 245.00 9/30 No 1.60 1.70 1.60 +0.44 +37.94% 6,231 1,489 0.31 -0.41 12 69 None
INTC Options Chain 122.95 Call 118.00 9/30 No 1.61 1.67 1.65 -4.86 -74.66% 6,219 245 0.71 0.39 6 54 None
INTC Options Chain 122.95 Put 115.00 9/30 No 1.88 1.94 1.85 +1.16 +168.12% 6,194 1,079 0.71 -0.42 6 54 None
BA Options Chain 198.40 Call 195.00 10/02 No 0.35 0.36 0.36 -4.79 -93.01% 6,188 382 0.40 0.10 9 53 None
XOM Options Chain 160.51 Put 150.00 10/02 No 0.05 0.10 0.05 -0.10 -66.67% 6,186 1,559 0.40 -0.03 11 66 None
FSLY Options Chain 24.96 Call 30.00 1/15 Yes 3.30 3.60 3.50 -0.20 -5.41% 6,138 1,606 0.93 0.46 7 42 None
MSFT Options Chain 516.17 Put 500.00 10/02 No 2.70 2.88 2.77 +0.77 +38.50% 6,120 3,525 0.31 -0.26 11 66 None
NVDA Options Chain 225.07 Put 220.00 10/16 No 2.90 2.95 2.90 -1.15 -28.40% 6,107 48,509 0.33 -0.27 17 64 None
DVN Options Chain 47.14 Call 50.00 11/20 Yes 1.56 1.59 1.56 -0.24 -13.34% 6,104 26,700 0.38 0.36 10 57 None
GLXY Options Chain 24.30 Put 23.00 10/09 No 1.17 1.39 1.24 +0.30 +31.92% 6,088 602 0.87 -0.44 5 42 None
BA Options Chain 198.40 Call 190.00 10/02 No 1.03 1.11 1.10 -8.52 -88.57% 6,081 293 0.38 0.24 9 53 None
INTC Options Chain 122.95 Call 116.00 10/02 No 3.55 3.65 3.60 -5.22 -59.19% 6,074 491 0.73 0.52 6 54 None
GLXY Options Chain 24.30 Put 24.00 10/09 No 1.55 1.96 1.73 +0.45 +35.16% 6,072 47 0.82 -0.56 5 42 None
MSFT Options Chain 516.17 Call 515.00 9/30 No 2.32 2.44 2.41 -4.34 -64.30% 6,071 866 0.30 0.32 11 66 None
VFC Options Chain 14.15 Call 13.50 10/16 No 0.92 1.23 1.09 +0.27 +32.93% 6,070 6,040 0.52 0.77 12 43 None
NVDA Options Chain 225.07 Call 240.00 10/30 No 4.20 4.40 4.29 +0.99 +30.00% 6,016 6,500 0.31 0.33 17 64 None
NVDA Options Chain 225.07 Call 225.00 9/30 No 4.70 4.95 4.90 +1.99 +68.39% 6,008 5,590 0.36 0.74 17 64 None
GXO Options Chain 45.35 Call 40.00 11/20 Yes 5.90 6.50 6.05 -0.64 -9.57% 6,005 21 0.49 0.78 9 53 None
GXO Options Chain 45.35 Call 52.50 11/20 Yes 0.40 0.95 0.84 +0.20 +31.25% 6,004 184 0.41 0.19 9 53 None
NFLX Options Chain 71.14 Call 72.00 10/02 No 0.19 0.20 0.19 -0.56 -74.67% 6,000 13,819 0.35 0.16 6 56 None
BA Options Chain 198.40 Put 180.00 10/02 No 1.17 1.32 1.16 +1.12 +2,800.00% 5,996 303 0.40 -0.26 9 53 None
AGI Options Chain 33.82 Call 45.00 12/18 Yes 0.40 0.60 0.56 -0.19 -25.34% 5,969 9,992 0.54 0.14 17 65 None
MARA Options Chain 12.53 Put 11.50 10/02 No 0.18 0.20 0.19 +0.06 +46.16% 5,927 6,661 0.89 -0.27 3 40 None
GOOGL Options Chain 343.92 Call 390.00 10/16 No 0.57 0.60 0.59 -0.26 -30.59% 5,924 10,066 0.35 0.05 15 69 None
IONQ Options Chain 45.28 Put 40.00 10/16 No 0.88 0.97 0.92 +0.07 +8.24% 5,922 20,543 0.71 -0.22 7 43 None
NVO Options Chain 38.80 Put 37.50 3/19 Yes 2.84 3.00 2.91 -0.08 -2.68% 5,921 959 0.38 -0.37 11 50 None
MARA Options Chain 12.53 Put 12.50 10/02 No 0.65 0.68 0.67 +0.18 +36.74% 5,916 13,721 0.90 -0.61 3 40 None
CRM Options Chain 234.46 Put 220.00 10/02 No 1.51 1.64 1.59 +0.83 +109.22% 5,916 7,505 0.46 -0.24 11 63 None
AAPL Options Chain 341.46 Put 330.00 10/02 No 0.82 0.87 0.87 +0.14 +19.18% 5,907 6,575 0.27 -0.17 10 65 None
U Options Chain 41.45 Call 25.00 1/15 Yes 15.05 15.75 15.50 -2.00 -11.43% 5,903 2,610 0.56 0.95 9 47 None
FIG Options Chain 20.85 Call 21.50 10/02 No 0.21 0.25 0.25 -0.21 -45.66% 5,888 767 0.75 0.26 3 19 None
CAAP Options Chain 23.88 Call 30.00 10/16 No 0.00 0.05 0.03 -0.02 -40.00% 5,887 254 0.38 0.03 8 43 None
ORCL Options Chain 137.07 Put 125.00 10/02 No 0.54 0.57 0.56 +0.25 +80.65% 5,883 1,656 0.55 -0.14 8 62 None
NVDA Options Chain 225.07 Put 225.00 10/09 No 3.20 3.30 3.24 -1.66 -33.88% 5,881 3,597 0.32 -0.36 17 64 None
NBIS Options Chain 238.19 Call 300.00 10/16 No 2.13 2.20 2.15 -0.85 -28.34% 5,857 11,664 0.87 0.11 3 22 None
NBIS Options Chain 238.19 Call 250.00 10/02 No 2.69 2.73 2.69 -2.26 -45.66% 5,810 3,628 0.90 0.22 3 22 None
AAPL Options Chain 341.46 Put 330.00 9/30 No 0.30 0.33 0.33 -0.06 -15.39% 5,806 1,502 0.27 -0.12 10 65 None
U Options Chain 41.45 Call 46.00 10/16 No 0.36 0.38 0.37 -0.43 -53.75% 5,799 76,908 0.58 0.15 9 47 None
TSLA Options Chain 372.11 Call 400.00 10/09 No 1.04 1.07 1.05 -2.20 -67.70% 5,799 4,241 0.45 0.11 8 58 None
WFC Options Chain 82.92 Put 75.00 10/02 No 0.03 0.06 0.07 +0.04 +133.34% 5,785 737 0.40 -0.03 12 65 None
JD Options Chain 26.53 Put 23.00 12/18 Yes 0.39 0.66 0.46 0.00 0.00% 5,777 15,151 0.40 -0.17 15 53 None
RCL Options Chain 243.14 Put 250.00 12/18 Yes 22.00 25.70 22.40 -0.35 -1.54% 5,776 5,866 0.46 -0.49 10 73 None
MSFT Options Chain 516.17 Call 510.00 9/30 No 4.25 4.40 4.30 -5.45 -55.90% 5,771 809 0.30 0.49 11 66 None
AVGO Options Chain 353.70 Call 400.00 10/16 No 0.89 0.93 0.93 -0.37 -28.47% 5,766 19,571 0.39 0.06 10 65 None
HOOD Options Chain 119.00 Call 120.00 10/02 No 2.20 2.32 2.19 -1.51 -40.82% 5,754 9,641 0.74 0.37 10 56 None
AMC Options Chain 2.95 Call 4.50 10/02 No 0.02 0.03 0.03 0.00 0.00% 5,729 969 2.05 0.02 7 30 None
INTC Options Chain 122.95 Call 115.00 10/02 No 4.05 4.20 4.18 -5.29 -55.87% 5,724 14,371 0.73 0.57 6 54 None
SPCX Options Chain 148.75 Call 150.00 12/18 Yes 12.00 12.15 12.15 -2.03 -14.32% 5,722 11,857 0.49 0.51 5 35 None
NOW Options Chain 135.57 Call 185.00 11/20 Yes 1.04 1.15 1.09 -0.51 -31.88% 5,690 6,228 0.60 0.09 9 56 None
DASH Options Chain 193.57 Call 250.00 11/20 Yes 0.95 1.27 1.05 -0.41 -28.09% 5,686 5,430 0.55 0.07 9 56 None
WULF Options Chain 15.73 Call 17.00 10/16 No 0.43 0.47 0.50 -0.18 -26.48% 5,686 23,077 0.81 0.29 2 38 None
EIX Options Chain 52.87 Call 52.50 11/20 Yes 2.25 2.40 2.42 -0.58 -19.34% 5,675 268 0.38 0.45 10 56 None
SOFI Options Chain 16.58 Call 20.00 1/15 Yes 0.68 0.70 0.69 -0.19 -21.60% 5,675 99,436 0.53 0.28 10 51 None
EIX Options Chain 52.87 Put 52.50 1/15 Yes 5.20 5.90 5.30 +0.60 +12.77% 5,670 12,633 0.41 -0.53 10 56 None
AMC Options Chain 2.95 Call 5.00 10/02 No 0.01 0.02 0.02 0.00 0.00% 5,659 7,349 2.28 0.00 7 30 None
TSLA Options Chain 372.11 Call 400.00 10/30 Yes 6.05 6.20 6.15 -4.15 -40.30% 5,653 1,887 0.46 0.23 8 58 None
HOOD Options Chain 119.00 Put 110.00 10/02 No 1.09 1.11 1.11 +0.24 +27.59% 5,650 2,893 0.72 -0.20 10 56 None
TTD Options Chain 12.60 Call 14.00 10/16 No 0.14 0.16 0.14 -0.08 -36.37% 5,631 2,181 0.57 0.18 15 47 None
SPCX Options Chain 148.75 Call 150.00 10/09 No 2.92 2.96 2.96 -1.69 -36.35% 5,626 2,045 0.46 0.38 5 35 None
AAPL Options Chain 341.46 Put 337.50 10/02 No 2.86 2.98 2.92 +0.62 +26.96% 5,616 1,761 0.25 -0.43 10 65 None
CCL Options Chain 22.30 Put 21.00 10/02 Yes 0.29 0.32 0.29 -0.01 -3.34% 5,612 1,791 0.83 -0.25 9 54 None
AMZN Options Chain 249.98 Call 252.50 10/02 No 1.13 1.17 1.14 -1.56 -57.78% 5,602 4,349 0.32 0.24 12 69 None
RIVN Options Chain 15.45 Put 14.50 10/02 No 0.23 0.26 0.24 +0.14 +140.00% 5,594 3,786 0.62 -0.36 6 37 None
AMZN Options Chain 249.98 Call 245.00 10/02 No 4.00 4.15 4.05 -2.95 -42.15% 5,591 1,118 0.33 0.57 12 69 None
TSLA Options Chain 372.11 Call 357.50 9/30 No 4.30 4.45 4.40 -11.59 -72.49% 5,587 98 0.42 0.50 8 58 None
MSTR Options Chain 158.92 Call 165.00 10/09 No 4.40 4.55 4.45 -1.15 -20.54% 5,582 4,118 0.69 0.37 4 53 None
ENVX Options Chain 2.89 Call 3.00 10/16 No 0.05 0.07 0.06 -0.07 -53.85% 5,575 1,720 0.86 0.21 5 25 None
AGNC Options Chain 9.65 Call 10.00 10/16 No 0.03 0.04 0.03 -0.03 -50.00% 5,574 9,630 0.26 0.14 17 61 None
BA Options Chain 198.40 Put 185.00 10/02 No 3.00 3.35 3.25 +3.08 +1,811.77% 5,552 851 0.40 -0.50 9 53 None
SPCX Options Chain 148.75 Call 170.00 10/02 No 0.06 0.07 0.07 -0.12 -63.16% 5,545 11,424 0.68 0.00 5 35 None
SKHY Options Chain 191.28 Call 190.00 10/02 No 1.98 2.09 2.03 -4.67 -69.71% 5,537 3,153 0.64 0.28 3 22 None
NVDA Options Chain 225.07 Put 220.00 10/09 No 1.86 1.90 1.90 -0.99 -34.26% 5,532 6,015 0.34 -0.24 17 64 None
SPCX Options Chain 148.75 Call 150.00 10/16 No 4.05 4.15 4.09 -1.76 -30.09% 5,527 23,759 0.45 0.41 5 35 None
ZM Options Chain 89.71 Call 95.00 10/02 No 0.00 0.09 0.08 -0.29 -78.38% 5,518 242 0.49 0.02 18 67 None
ORCL Options Chain 137.07 Call 148.00 10/02 No 0.35 0.40 0.36 -0.42 -53.85% 5,506 1,025 0.73 0.09 8 62 None
NVDA Options Chain 225.07 Call 225.00 10/16 No 8.75 8.95 8.83 +2.18 +32.79% 5,505 30,937 0.32 0.62 17 64 None
EOSE Options Chain 3.22 Call 5.00 11/20 Yes 0.13 0.15 0.14 -0.01 -6.67% 5,496 12,938 1.19 0.20 6 32 None
TSLA Options Chain 372.11 Call 405.00 9/30 No 0.05 0.07 0.05 -0.21 -80.77% 5,481 4,184 0.71 0.00 8 58 None
AAPL Options Chain 341.46 Call 350.00 10/16 No 2.38 2.55 2.47 -0.98 -28.41% 5,466 33,505 0.21 0.27 10 65 None
BA Options Chain 198.40 Put 185.00 10/23 No 5.55 6.95 5.80 +4.10 +241.18% 5,464 5,491 0.32 -0.47 9 53 None
NIO Options Chain 3.58 Call 4.00 10/02 No 0.00 0.01 0.01 -0.01 -50.00% 5,460 18,146 0.73 0.01 10 -11 None
MU Options Chain 1,082.28 Call 1,150.00 10/02 Yes 11.95 12.10 12.15 -10.61 -46.62% 5,457 4,176 0.96 0.22 16 75 None
INTC Options Chain 122.95 Call 145.00 10/30 Yes 2.68 2.83 2.70 -2.15 -44.33% 5,430 9,132 0.78 0.21 6 54 None
F Options Chain 12.72 Put 12.50 10/02 No 0.23 0.26 0.26 +0.14 +116.67% 5,430 4,398 0.36 -0.59 9 51 None
KOD Options Chain 35.00 Put 25.00 10/16 No 0.00 0.05 0.03 -3.47 -99.15% 5,427 5,236 2.33 0.00 8 40 None
TSLA Options Chain 372.11 Put 365.00 9/30 No 9.15 9.40 9.25 +6.30 +213.56% 5,424 1,572 0.42 -0.75 8 58 None
AAPL Options Chain 341.46 Put 335.00 10/02 No 1.94 2.02 1.98 +0.38 +23.75% 5,419 4,996 0.25 -0.32 10 65 None
META Options Chain 747.85 Call 815.00 10/16 No 2.68 2.83 2.75 -6.23 -69.38% 5,417 5,703 0.42 0.10 10 67 None
META Options Chain 747.85 Call 800.00 10/16 No 3.85 4.00 3.95 -7.95 -66.81% 5,413 16,453 0.41 0.13 10 67 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
AAPL Options Chain 341.46 Call 360.00 10/16 No 0.74 0.81 0.77 -0.43 -35.84% 5,382 56,356 0.21 0.11 10 65 None
MSTR Options Chain 158.92 Put 150.00 10/02 No 1.95 1.99 1.95 -0.15 -7.15% 5,381 12,640 0.74 -0.25 4 53 None
IREN Options Chain 44.12 Call 70.00 1/15 Yes 1.85 1.95 1.90 -0.60 -24.00% 5,372 18,229 0.87 0.21 5 43 None
ACHR Options Chain 5.61 Call 5.50 10/02 No 0.07 0.08 0.07 -0.20 -74.08% 5,362 3,522 0.81 0.28 7 37 None
SPCX Options Chain 148.75 Put 150.00 10/02 No 5.85 5.90 5.97 +1.61 +36.93% 5,333 7,792 0.54 -0.69 5 35 None
QCOM Options Chain 202.70 Call 200.00 10/02 No 0.96 0.99 0.98 -5.62 -85.16% 5,314 1,704 0.59 0.17 10 64 None
TSLA Options Chain 372.11 Call 540.00 10/02 No 0.00 0.02 0.01 0.00 0.00% 5,296 371 1.30 0.00 8 58 None
INTC Options Chain 122.95 Call 117.00 9/30 No 2.01 2.07 2.04 -5.49 -72.91% 5,294 248 0.71 0.45 6 54 None
CCL Options Chain 22.30 Call 24.00 11/20 Yes 0.84 0.96 0.91 -0.05 -5.21% 5,289 3,059 0.47 0.37 9 54 None
MSFT Options Chain 516.17 Call 550.00 10/16 No 1.52 1.62 1.49 -1.27 -46.02% 5,289 60,993 0.27 0.12 11 66 None
NOW Options Chain 135.57 Call 155.00 11/20 Yes 4.15 4.40 4.28 -1.32 -23.58% 5,287 6,418 0.57 0.27 9 56 None
SOFI Options Chain 16.58 Call 15.00 10/16 No 1.18 1.23 1.21 -0.67 -35.64% 5,276 2,139 0.42 0.77 10 51 None
CMG Options Chain 31.66 Call 35.00 10/02 No 0.02 0.08 0.06 +0.04 +200.00% 5,271 2,552 0.60 0.06 10 54 None
META Options Chain 747.85 Call 825.00 10/16 No 2.13 2.27 2.23 -5.27 -70.27% 5,251 20,668 0.43 0.08 10 67 None
META Options Chain 747.85 Call 750.00 10/16 No 12.35 12.50 12.30 -17.20 -58.31% 5,245 16,379 0.39 0.31 10 67 None
MSTR Options Chain 158.92 Put 157.50 10/02 No 4.95 5.20 5.00 0.00 0.00% 5,245 1,318 0.75 -0.49 4 53 None
SPCX Options Chain 148.75 Call 155.00 10/16 No 2.58 2.60 2.56 -1.34 -34.36% 5,244 8,865 0.46 0.30 5 35 None
GOOG Options Chain 341.12 Call 350.00 10/02 No 1.33 1.35 1.35 -0.86 -38.92% 5,227 6,414 0.34 0.21 15 73 None
CIFR Options Chain 17.78 Call 20.00 10/02 No 0.06 0.07 0.07 -0.21 -75.00% 5,226 6,711 1.13 0.09 5 39 None
NFLX Options Chain 71.14 Put 68.00 10/02 No 0.42 0.45 0.44 +0.28 +175.00% 5,218 2,547 0.33 -0.28 6 56 None
AMC Options Chain 2.95 Call 3.50 10/30 No 0.27 0.30 0.27 +0.13 +92.86% 5,207 2,008 0.95 0.47 7 30 None
NOW Options Chain 135.57 Put 125.00 11/20 Yes 7.80 8.10 7.88 +1.18 +17.62% 5,206 6,943 0.58 -0.36 9 56 None
HOOD Options Chain 119.00 Call 290.00 1/15 Yes 0.21 0.38 0.27 -0.07 -20.59% 5,197 8,373 0.73 0.02 10 56 None
MARA Options Chain 12.53 Call 12.50 10/02 No 0.30 0.32 0.30 -0.26 -46.43% 5,192 48,858 0.91 0.39 3 40 None
META Options Chain 747.85 Call 775.00 10/16 No 6.85 7.10 6.93 -12.07 -63.53% 5,159 10,196 0.40 0.20 10 67 None
NKE Options Chain 35.75 Call 52.50 12/18 Yes 0.24 0.31 0.27 +0.05 +22.73% 5,158 3,203 0.51 0.07 11 53 None
CRWV Options Chain 87.51 Call 100.00 10/23 No 2.01 2.19 2.24 -0.57 -20.29% 5,156 1,055 0.75 0.23 3 21 None
XIFR Options Chain 10.55 Call 11.00 1/15 No 0.65 0.85 0.70 -0.05 -6.67% 5,155 6,504 0.40 0.47 3 13 None
SOFI Options Chain 16.58 Put 16.50 10/02 No 0.68 0.71 0.72 +0.38 +111.77% 5,141 17,072 0.53 -0.70 10 51 None
SMCI Options Chain 43.27 Call 45.00 10/02 No 0.40 0.44 0.41 -0.62 -60.20% 5,135 5,591 0.83 0.21 18 57 None
SOFI Options Chain 16.58 Call 18.50 10/02 No 0.01 0.02 0.02 -0.02 -50.00% 5,131 23,092 0.74 0.03 10 51 None
AAL Options Chain 13.87 Call 13.50 10/02 No 0.30 0.34 0.34 -0.23 -40.36% 5,127 9,027 0.53 0.53 6 38 None
CCL Options Chain 22.30 Call 30.00 11/20 Yes 0.11 0.13 0.13 +0.01 +8.34% 5,120 7,275 0.50 0.06 9 54 None
BB Options Chain 8.16 Call 12.00 10/16 No 0.02 0.05 0.05 +0.02 +66.67% 5,115 4,723 0.81 0.04 15 41 None
ONON Options Chain 29.99 Put 30.00 11/20 Yes 1.91 2.24 2.13 +0.01 +0.48% 5,109 1,259 0.49 -0.44 11 49 None
MSTR Options Chain 158.92 Put 155.00 10/02 No 3.75 3.90 3.80 -0.02 -0.53% 5,106 6,285 0.75 -0.41 4 53 None
RKT Options Chain 12.20 Call 18.00 3/19 Yes 0.45 0.52 0.49 -0.04 -7.55% 5,102 8,561 0.60 0.21 6 55 None
GOOGL Options Chain 343.92 Call 342.50 9/30 No 3.55 3.70 3.60 -1.55 -30.10% 5,093 736 0.34 0.52 15 69 None
TSLA Options Chain 372.11 Call 372.50 10/02 No 2.00 2.05 2.03 -6.52 -76.26% 5,091 1,405 0.47 0.21 8 58 None
NVDA Options Chain 225.07 Put 232.50 10/02 No 5.00 5.40 5.40 -2.60 -32.50% 5,080 729 0.34 -0.66 17 64 None
TSM Options Chain 451.25 Put 330.00 12/18 Yes 1.11 1.46 1.18 0.00 0.00% 5,061 7,219 0.40 -0.04 20 61
Dividend Stock List
ACHR Options Chain 5.61 Put 5.00 10/02 No 0.07 0.09 0.07 +0.05 +250.00% 5,058 1,137 0.78 -0.28 7 37 None
INTC Options Chain 122.95 Call 140.00 10/16 No 1.10 1.17 1.15 -1.60 -58.19% 5,057 22,492 0.70 0.13 6 54 None
PFE Options Chain 28.65 Call 28.50 10/09 No 0.56 0.61 0.62 +0.04 +6.90% 5,053 3,555 0.22 0.60 9 58 None
AAL Options Chain 13.87 Put 13.00 10/02 No 0.08 0.11 0.11 +0.04 +57.15% 5,052 5,137 0.52 -0.23 6 38 None
DASH Options Chain 193.57 Call 240.00 11/20 Yes 1.20 2.28 1.88 -0.91 -32.62% 5,038 5,595 0.55 0.10 9 56 None
CRML Options Chain 7.85 Call 9.00 10/16 No 0.20 0.35 0.30 -0.10 -25.00% 5,036 3,136 1.04 0.30 3 16 None
JBLU Options Chain 4.41 Call 4.50 10/02 No 0.03 0.04 0.03 -0.09 -75.00% 5,035 14,564 0.72 0.20 8 24 None
MDB Options Chain 411.01 Put 300.00 10/02 No 1.43 1.78 1.65 +1.47 +816.67% 5,031 143 0.89 -0.10 6 58 None