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
NU Options Chain 12.23 Call 14.00 11/20 Yes 0.49 0.51 0.51 +0.13 +34.22% 158,193 17,224 0.56 0.33 11 49 None
NU Options Chain 12.23 Call 18.00 11/20 Yes 0.05 0.07 0.06 +0.01 +20.00% 80,596 82,442 0.57 0.06 11 49 None
NU Options Chain 12.23 Call 19.00 11/20 Yes 0.03 0.05 0.03 -0.02 -40.00% 80,181 88,606 0.59 0.03 11 49 None
NVDA Options Chain 228.86 Call 250.00 10/02 No 0.02 0.03 0.02 -0.03 -60.00% 75,290 48,006 0.43 0.00 12 58 None
AAPL Options Chain 329.40 Call 335.00 9/30 No 0.26 0.29 0.28 -4.32 -93.92% 74,388 1,968 0.27 0.13 8 61 None
AAPL Options Chain 329.40 Call 332.50 9/30 No 0.71 0.74 0.73 -5.87 -88.94% 62,123 2,587 0.26 0.26 8 61 None
AAPL Options Chain 329.40 Put 330.00 9/30 No 1.94 2.01 1.99 +1.66 +503.03% 58,501 2,875 0.26 -0.54 8 61 None
SPCX Options Chain 145.47 Call 150.00 10/02 No 2.39 2.43 2.39 +0.91 +61.49% 52,023 15,824 0.50 0.47 5 35 None
NVDA Options Chain 228.86 Call 235.00 10/02 No 0.51 0.52 0.50 -0.60 -54.55% 51,356 54,333 0.34 0.15 12 58 None
AAPL Options Chain 329.40 Call 337.50 9/30 No 0.09 0.11 0.10 -2.68 -96.41% 51,236 1,193 0.28 0.06 8 61 None
NVDA Options Chain 228.86 Call 230.00 10/02 No 1.69 1.70 1.68 -1.16 -40.85% 47,662 25,617 0.34 0.36 12 58 None
AMZN Options Chain 246.67 Call 247.50 9/30 No 1.20 1.24 1.20 -0.54 -31.04% 47,506 4,759 0.30 0.42 12 69 None
ORCL Options Chain 132.60 Call 155.00 10/02 No 0.18 0.20 0.18 -0.02 -10.00% 45,995 37,169 0.76 0.05 8 62 None
PSKY Options Chain 9.99 Put 12.00 1/15 No 2.44 2.73 2.59 +0.18 +7.47% 45,009 58,295 0.57 -0.68 3 16 None
ORCL Options Chain 132.60 Call 155.00 10/16 No 1.47 1.58 1.48 +0.44 +42.31% 44,565 38,706 0.55 0.17 8 62 None
ORCL Options Chain 132.60 Call 150.00 10/02 No 0.37 0.40 0.39 +0.09 +30.00% 43,564 20,960 0.69 0.10 8 62 None
AAPL Options Chain 329.40 Put 327.50 9/30 No 0.90 0.94 0.95 +0.77 +427.78% 42,703 4,523 0.26 -0.33 8 61 None
AMZN Options Chain 246.67 Call 250.00 9/30 No 0.49 0.52 0.49 -0.41 -45.56% 41,812 3,659 0.32 0.21 12 69 None
SPCX Options Chain 145.47 Call 155.00 10/02 No 0.85 0.88 0.86 +0.30 +53.58% 40,886 18,976 0.52 0.23 5 35 None
AAPL Options Chain 329.40 Call 340.00 9/30 No 0.03 0.04 0.04 -1.66 -97.65% 37,187 5,187 0.29 0.02 8 61 None
AMZN Options Chain 246.67 Put 245.00 9/30 No 0.79 0.82 0.81 -0.79 -49.38% 36,434 2,639 0.30 -0.33 12 69 None
AAPL Options Chain 329.40 Put 332.50 9/30 No 3.50 3.70 3.75 +3.15 +525.00% 32,325 3,200 0.26 -0.74 8 61 None
NVDA Options Chain 228.86 Call 232.50 10/02 No 0.96 0.97 0.95 -0.85 -47.23% 32,307 49,284 0.34 0.24 12 58 None
ORCL Options Chain 132.60 Call 160.00 10/16 No 0.99 1.04 1.01 +0.26 +34.67% 30,449 37,370 0.57 0.13 8 62 None
NVDA Options Chain 228.86 Call 237.50 10/02 No 0.26 0.28 0.27 -0.36 -57.15% 29,730 17,538 0.34 0.09 12 58 None
SPCX Options Chain 145.47 Call 152.50 10/02 No 1.45 1.49 1.47 +0.56 +61.54% 29,537 10,655 0.51 0.34 5 35 None
ORCL Options Chain 132.60 Call 160.00 10/02 No 0.10 0.11 0.11 -0.01 -8.34% 29,285 27,163 0.83 0.02 8 62 None
NVDA Options Chain 228.86 Call 240.00 10/02 No 0.14 0.15 0.14 -0.21 -60.00% 28,385 34,691 0.36 0.05 12 58 None
BAC Options Chain 55.56 Put 54.00 10/02 No 0.23 0.26 0.24 +0.04 +20.00% 27,955 4,581 0.32 -0.25 10 65 None
SPCX Options Chain 145.47 Call 149.00 10/02 No 2.85 2.94 2.88 +1.13 +64.58% 27,952 5,251 0.50 0.53 5 35 None
AAPL Options Chain 329.40 Call 330.00 9/30 No 1.58 1.65 1.61 -7.28 -81.89% 26,992 277 0.26 0.46 8 61 None
UAA Options Chain 4.28 Put 6.00 10/16 No 1.65 1.90 1.65 -0.05 -2.95% 26,975 27,021 1.73 -1.00 7 27 None
UAA Options Chain 4.28 Put 6.00 6/17 Yes 1.90 2.00 2.00 % 26,901 0 0.57 -0.65 7 27 None
AAPL Options Chain 329.40 Put 325.00 9/30 No 0.38 0.41 0.41 +0.30 +272.73% 26,227 1,165 0.27 -0.18 8 61 None
IOVA Options Chain 14.45 Put 10.00 1/15 Yes 1.00 1.20 1.05 -0.65 -38.24% 26,218 5,637 1.07 -0.17 9 40 None
NVDA Options Chain 228.86 Put 230.00 10/02 No 4.25 4.30 4.25 +0.40 +10.39% 25,722 9,469 0.34 -0.64 12 58 None
GFL Options Chain 41.60 Call 45.00 11/20 Yes 2.30 2.70 2.53 +0.08 +3.27% 23,992 47,954 0.59 0.41 8 52 None
GFL Options Chain 41.60 Call 50.00 11/20 Yes 0.65 1.00 0.82 +0.07 +9.34% 23,952 40,756 0.50 0.20 8 52 None
INTC Options Chain 115.93 Call 128.00 10/02 No 0.27 0.29 0.28 -0.29 -50.88% 23,941 2,769 0.75 0.08 5 54 None
NFLX Options Chain 69.23 Call 71.00 10/02 No 0.62 0.65 0.63 +0.26 +70.27% 23,541 6,516 0.36 0.39 10 63 None
INTC Options Chain 115.93 Call 120.00 10/02 No 1.39 1.42 1.41 -0.60 -29.86% 23,071 9,987 0.70 0.31 5 54 None
SOFI Options Chain 15.93 Call 16.00 10/02 No 0.25 0.26 0.26 -0.04 -13.34% 22,812 7,644 0.52 0.46 10 51 None
PSKY Options Chain 9.99 Call 12.00 1/15 No 0.52 0.65 0.57 -0.19 -25.00% 22,299 32,360 0.58 0.33 3 16 None
ORCL Options Chain 132.60 Call 140.00 10/02 No 2.08 2.15 2.09 +1.03 +97.17% 22,247 5,939 0.60 0.41 8 62 None
SPCX Options Chain 145.47 Call 148.00 10/02 No 3.35 3.50 3.45 +1.34 +63.51% 22,110 3,774 0.50 0.59 5 35 None
NVDA Options Chain 228.86 Call 245.00 10/02 No 0.04 0.05 0.04 -0.10 -71.43% 22,008 23,713 0.38 0.01 12 58 None
TSLA Options Chain 357.45 Put 350.00 10/02 No 4.45 4.55 4.50 +0.90 +25.00% 21,998 6,168 0.47 -0.40 8 57 None
ET Options Chain 19.91 Call 22.00 1/15 Yes 0.17 0.20 0.17 -0.05 -22.73% 20,973 73,929 0.20 0.15 11 55 None
ORCL Options Chain 132.60 Call 150.00 10/16 No 2.24 2.29 2.25 +0.75 +50.00% 20,935 24,471 0.54 0.25 8 62 None
WFC Options Chain 80.81 Put 80.00 10/02 No 0.61 0.79 0.68 +0.11 +19.30% 20,830 9,023 0.33 -0.39 12 65 None
NVDA Options Chain 228.86 Put 225.00 10/02 No 1.78 1.79 1.83 +0.06 +3.39% 20,149 14,746 0.35 -0.36 12 58 None
MU Options Chain 1,053.98 Call 1,300.00 10/16 Yes 8.45 8.65 8.55 +0.97 +12.80% 19,736 9,013 0.72 0.12 16 75 None
AAPL Options Chain 329.40 Call 342.50 9/30 No 0.01 0.02 0.02 -0.93 -97.90% 19,676 4,794 0.31 0.01 8 61 None
AMD Options Chain 607.57 Call 620.00 9/30 No 2.15 2.25 2.17 -2.93 -57.46% 19,654 1,767 0.52 0.22 11 60 None
SPCX Options Chain 145.47 Call 160.00 10/02 No 0.27 0.28 0.27 +0.05 +22.73% 19,600 21,773 0.54 0.09 5 35 None
AAPL Options Chain 329.40 Call 335.00 10/02 No 1.22 1.30 1.25 -4.37 -77.76% 19,368 4,274 0.27 0.26 8 61 None
CCL Options Chain 25.11 Call 26.00 10/02 Yes 0.20 0.24 0.22 +0.18 +450.00% 18,834 2,514 0.59 0.27 12 63 None
CCL Options Chain 25.11 Call 25.00 10/02 Yes 0.58 0.62 0.59 +0.51 +637.50% 18,438 3,087 0.57 0.55 12 63 None
INTC Options Chain 115.93 Call 125.00 10/02 No 0.50 0.51 0.51 -0.43 -45.75% 18,142 7,860 0.72 0.14 5 54 None
NVDA Options Chain 228.86 Call 247.50 10/02 No 0.02 0.04 0.04 -0.05 -55.56% 18,044 11,364 0.40 0.01 12 58 None
AAPL Options Chain 329.40 Call 340.00 10/02 No 0.39 0.41 0.40 -2.40 -85.72% 17,478 10,626 0.27 0.11 8 61 None
NVDA Options Chain 228.86 Put 227.50 10/02 No 2.84 2.86 2.93 +0.28 +10.57% 17,186 7,110 0.34 -0.50 12 58 None
META Options Chain 738.79 Call 750.00 10/02 No 7.85 8.00 7.80 +4.12 +111.96% 16,887 4,659 0.47 0.37 11 73 None
AMZN Options Chain 246.67 Call 252.50 9/30 No 0.19 0.21 0.20 -0.25 -55.56% 16,727 8,004 0.34 0.10 12 69 None
AMZN Options Chain 246.67 Call 250.00 10/02 No 1.56 1.66 1.59 -0.26 -14.06% 16,583 12,748 0.32 0.33 12 69 None
RIVN Options Chain 14.86 Call 15.00 10/02 No 0.33 0.37 0.33 +0.04 +13.80% 16,529 7,438 0.68 0.50 6 36 None
SPCX Options Chain 145.47 Put 148.00 10/02 No 2.09 2.13 2.09 -2.41 -53.56% 16,404 5,397 0.51 -0.41 5 35 None
AMC Options Chain 3.08 Put 3.00 10/02 No 0.05 0.06 0.06 +0.02 +50.00% 15,983 19,311 0.93 -0.34 7 30 None
META Options Chain 738.79 Call 800.00 10/02 No 0.83 0.84 0.84 +0.42 +100.00% 15,893 15,426 0.54 0.06 11 73 None
SPCX Options Chain 145.47 Call 160.00 10/16 No 2.17 2.20 2.18 +0.62 +39.75% 15,688 35,237 0.45 0.26 5 35 None
TSLA Options Chain 357.45 Call 370.00 10/02 No 1.20 1.22 1.21 -1.33 -52.37% 15,590 7,601 0.48 0.15 8 57 None
ORCL Options Chain 132.60 Call 145.00 10/02 No 0.86 0.93 0.87 +0.35 +67.31% 15,586 4,756 0.64 0.21 8 62 None
NIO Options Chain 3.59 Call 4.00 1/15 No 0.22 0.24 0.23 -0.06 -20.69% 15,567 40,865 0.55 0.38 10 -11 None
PSKY Options Chain 9.99 Call 13.00 1/21 No 1.50 1.70 1.55 -0.21 -11.94% 15,558 13,042 0.54 0.46 3 16 None
OSS Options Chain 8.91 Call 10.00 11/20 Yes 0.50 0.80 0.55 -0.35 -38.89% 15,549 1,142 0.82 0.40 13 28 None
GME Options Chain 23.76 Call 24.00 10/02 No 0.39 0.41 0.39 -0.19 -32.76% 15,477 19,189 0.60 0.43 10 42 None
SPCX Options Chain 145.47 Call 157.50 10/02 No 0.48 0.50 0.48 +0.14 +41.18% 15,293 9,206 0.53 0.15 5 35 None
AMZN Options Chain 246.67 Call 260.00 10/02 No 0.19 0.20 0.20 -0.09 -31.04% 15,283 18,925 0.36 0.06 12 69 None
AMZN Options Chain 246.67 Call 255.00 9/30 No 0.08 0.09 0.09 -0.14 -60.87% 15,179 6,000 0.37 0.04 12 69 None
LW Options Chain 43.27 Put 35.00 11/20 Yes 0.30 0.40 0.35 -0.12 -25.54% 15,168 9 0.46 -0.09 10 56 None
ONDS Options Chain 7.68 Put 7.00 1/19 Yes 2.84 2.90 2.85 +0.02 +0.71% 15,131 1,621 0.86 -0.22 9 38 None
PSKY Options Chain 9.99 Call 15.00 1/21 No 1.11 1.44 1.20 -0.13 -9.78% 15,095 6,133 0.56 0.38 3 16 None
AVGO Options Chain 355.10 Call 360.00 9/30 No 0.99 1.05 0.98 +0.14 +16.67% 15,035 2,465 0.38 0.25 10 65 None
TSLA Options Chain 357.45 Call 365.00 10/02 No 2.00 2.03 2.00 -1.86 -48.19% 15,034 6,185 0.47 0.23 8 57 None
VFC Options Chain 14.42 Put 11.00 2/19 Yes 0.35 0.42 0.40 -0.09 -18.37% 15,001 15,223 0.50 -0.15 16 50 None
GOOGL Options Chain 342.24 Call 350.00 10/02 No 1.10 1.15 1.12 -1.14 -50.45% 14,894 11,949 0.33 0.20 11 61 None
SPCX Options Chain 145.47 Put 145.00 10/02 No 1.07 1.10 1.08 -1.81 -62.63% 14,732 12,529 0.51 -0.26 5 35 None
MU Options Chain 1,053.98 Call 1,100.00 10/02 Yes 26.60 26.95 26.83 +2.59 +10.69% 14,717 10,884 1.07 0.39 16 75 None
NIO Options Chain 3.59 Call 4.00 1/21 No 0.76 0.80 0.78 -0.14 -15.22% 14,711 12,784 0.57 0.58 10 -11 None
NFLX Options Chain 69.23 Call 74.00 10/02 No 0.09 0.10 0.10 +0.04 +66.67% 14,703 9,816 0.40 0.08 10 63 None
TSLA Options Chain 357.45 Call 360.00 10/02 No 3.25 3.30 3.30 -2.45 -42.61% 14,643 12,660 0.47 0.34 8 57 None
NFLX Options Chain 69.23 Call 72.00 10/02 No 0.33 0.35 0.34 +0.15 +78.95% 14,582 15,335 0.37 0.24 10 63 None
INTC Options Chain 115.93 Call 120.00 10/16 No 4.65 4.70 4.69 -0.44 -8.58% 14,462 38,362 0.63 0.43 5 54 None
SABR Options Chain 2.10 Call 1.50 1/15 Yes 0.70 0.80 0.76 -0.09 -10.59% 14,130 26,068 0.85 0.85 10 24 None
SHOE Options Chain 13.21 Put 17.50 10/16 No 4.30 5.40 4.50 -0.20 -4.26% 14,126 26,506 2.00 -0.99 18 57 None
TSLA Options Chain 357.45 Call 355.00 10/02 No 5.10 5.15 5.11 -3.11 -37.84% 14,122 3,472 0.46 0.46 8 57 None
SPCX Options Chain 145.47 Put 147.00 10/02 No 1.69 1.73 1.70 -2.25 -56.97% 14,050 4,648 0.51 -0.36 5 35 None
CRWV Options Chain 85.93 Call 90.00 10/02 No 1.14 1.18 1.14 +0.01 +0.89% 14,003 10,032 0.85 0.29 3 21 None
NVDA Options Chain 228.86 Call 240.00 10/16 No 1.79 1.80 1.76 -0.58 -24.79% 13,959 66,499 0.30 0.22 12 58 None
VFC Options Chain 14.42 Call 14.50 10/16 No 0.58 0.62 0.59 -0.02 -3.28% 13,929 192 0.44 0.54 16 50 None
SPCX Options Chain 145.47 Call 172.50 10/16 No 0.60 0.62 0.62 +0.17 +37.78% 13,919 14,497 0.48 0.09 5 35 None
GME Options Chain 23.76 Call 25.00 10/02 No 0.16 0.19 0.18 -0.10 -35.72% 13,375 26,769 0.71 0.22 10 42 None
NKE Options Chain 36.39 Put 35.00 10/16 Yes 1.35 1.40 1.37 +0.24 +21.24% 13,303 47,640 0.58 -0.40 14 61 None
AVGO Options Chain 355.10 Call 367.50 9/30 No 0.15 0.17 0.15 -0.16 -51.62% 13,261 405 0.40 0.05 10 65 None
AMZN Options Chain 246.67 Call 245.00 9/30 No 2.53 2.60 2.54 -0.41 -13.90% 13,142 3,144 0.30 0.67 12 69 None
AAPL Options Chain 329.40 Call 332.50 10/02 No 1.98 2.05 2.01 -5.64 -73.73% 13,139 469 0.27 0.36 8 61 None
QXO Options Chain 12.13 Put 10.00 11/20 No 0.40 0.45 0.42 +0.09 +27.28% 13,069 3,306 0.66 -0.23 3 17 None
SHOE Options Chain 13.21 Call 10.00 10/16 No 2.95 3.30 3.09 +0.09 +3.00% 13,013 1 1.30 1.00 18 57 None
ET Options Chain 19.91 Call 21.00 1/15 Yes 0.33 0.44 0.40 -0.06 -13.05% 12,933 4,997 0.20 0.27 11 55 None
AVGO Options Chain 355.10 Call 365.00 9/30 No 0.28 0.31 0.30 -0.09 -23.08% 12,891 2,787 0.39 0.10 10 65 None
TSLA Options Chain 357.45 Put 210.00 10/02 No 0.01 0.02 0.01 0.00 0.00% 12,776 10,554 1.89 0.00 8 57 None
MU Options Chain 1,053.98 Call 1,150.00 10/16 Yes 30.35 31.05 30.40 +2.45 +8.77% 12,726 3,839 0.67 0.33 16 75 None
AGNC Options Chain 9.45 Put 8.00 1/15 Yes 0.13 0.17 0.16 +0.02 +14.29% 12,608 9,215 0.29 -0.08 17 61 None
AMD Options Chain 607.57 Put 590.00 9/30 No 1.03 1.11 1.08 -2.11 -66.15% 12,607 850 0.51 -0.13 11 60 None
AAPL Options Chain 329.40 Call 345.00 10/02 No 0.12 0.13 0.13 -1.04 -88.89% 12,516 10,737 0.28 0.03 8 61 None
NVDA Options Chain 228.86 Put 220.00 10/02 No 0.64 0.65 0.68 -0.09 -11.69% 12,477 15,945 0.37 -0.17 12 58 None
NFLX Options Chain 69.23 Call 70.00 10/02 No 1.07 1.12 1.07 +0.41 +62.13% 12,464 10,856 0.35 0.57 10 63 None
JBLU Options Chain 4.28 Call 4.50 10/16 No 0.11 0.15 0.15 0.00 0.00% 12,415 5,428 0.60 0.38 9 24 None
MSTR Options Chain 157.14 Call 170.00 10/02 No 0.69 0.73 0.69 -0.67 -49.27% 12,398 44,862 0.87 0.12 4 53 None
NVDA Options Chain 228.86 Call 252.50 10/02 No 0.01 0.02 0.02 -0.03 -60.00% 12,385 959 0.45 0.00 12 58 None
SOFI Options Chain 15.93 Call 16.50 10/02 No 0.09 0.10 0.09 -0.05 -35.72% 12,342 12,869 0.52 0.25 10 51 None
SPCX Options Chain 145.47 Call 162.50 10/16 No 1.69 1.72 1.69 +0.47 +38.53% 12,340 676 0.46 0.22 5 35 None
NVDA Options Chain 228.86 Call 235.00 10/05 No 0.80 0.81 0.79 -0.67 -45.89% 12,251 3,532 0.28 0.18 12 58 None
NKE Options Chain 36.39 Call 40.00 10/16 Yes 0.55 0.56 0.55 -0.12 -17.91% 12,228 42,655 0.60 0.22 14 61 None
NVDA Options Chain 228.86 Put 230.00 10/09 No 5.85 6.00 6.05 +0.70 +13.09% 12,108 4,752 0.31 -0.57 12 58 None
OSS Options Chain 8.91 Call 12.50 11/20 Yes 0.10 0.40 0.15 -0.10 -40.00% 12,073 11,943 0.85 0.17 13 28 None
VOD Options Chain 16.58 Call 20.00 1/15 Yes 0.10 0.25 0.15 -0.04 -21.06% 11,887 52,912 0.31 0.13 11 47 None
VOD Options Chain 16.58 Call 20.00 1/15 Yes 0.10 0.25 0.15 -0.04 -21.06% 11,887 52,912 0.31 0.13 11 47 None
AMZN Options Chain 246.67 Put 242.50 9/30 No 0.27 0.28 0.28 -0.55 -66.27% 11,817 3,029 0.30 -0.16 12 69 None
BE Options Chain 291.25 Call 300.00 10/02 No 6.15 6.35 6.26 +5.34 +580.44% 11,795 3,991 0.93 0.39 5 15 None
VOD Options Chain 16.58 Call 25.00 1/15 Yes 0.00 0.05 0.03 -0.01 -25.00% 11,790 13,923 0.41 0.01 11 47 None
VOD Options Chain 16.58 Call 25.00 1/15 Yes 0.00 0.05 0.03 -0.01 -25.00% 11,790 13,923 0.41 0.01 11 47 None
AMC Options Chain 3.08 Call 3.50 10/02 No 0.03 0.04 0.04 -0.06 -60.00% 11,653 29,940 1.44 0.11 7 30 None
TSLA Options Chain 357.45 Call 375.00 10/02 No 0.71 0.73 0.71 -0.94 -56.97% 11,500 8,135 0.50 0.09 8 57 None
ORCL Options Chain 132.60 Call 142.00 10/02 No 1.46 1.54 1.51 +0.73 +93.59% 11,389 1,762 0.61 0.32 8 62 None
SPCX Options Chain 145.47 Put 149.00 10/02 No 2.54 2.59 2.54 -2.66 -51.16% 11,263 2,116 0.51 -0.47 5 35 None
NVTS Options Chain 11.73 Call 12.50 10/02 No 0.14 0.15 0.15 -0.01 -6.25% 11,216 4,044 0.94 0.26 7 36 None
META Options Chain 738.79 Put 720.00 12/18 Yes 43.50 44.20 43.60 -10.40 -19.26% 11,210 714 0.41 -0.39 11 73 None
TSLA Options Chain 357.45 Put 130.00 10/09 No 0.01 0.02 0.01 -0.01 -50.00% 11,172 506 1.93 0.00 8 57 None
NVDA Options Chain 228.86 Put 230.00 10/16 No 7.20 7.25 7.25 +0.50 +7.41% 11,138 14,486 0.31 -0.55 12 58 None
AMZN Options Chain 246.67 Put 247.50 9/30 No 1.93 2.03 2.03 -0.89 -30.48% 11,131 1,874 0.30 -0.58 12 69 None
ORCL Options Chain 132.60 Call 138.00 10/02 No 2.87 2.99 2.86 +1.42 +98.62% 11,115 3,014 0.58 0.51 8 62 None
MSTR Options Chain 157.14 Put 150.00 10/02 No 2.15 2.29 2.20 +0.25 +12.83% 11,097 12,436 0.75 -0.32 4 53 None
ORCL Options Chain 132.60 Put 140.00 10/02 No 4.10 4.20 4.15 -4.14 -49.94% 11,079 4,406 0.61 -0.59 8 62 None
AVGO Options Chain 355.10 Call 420.00 10/30 No 1.40 1.73 1.46 +0.17 +13.18% 11,061 12,866 0.40 0.08 10 65 None
BMY Options Chain 62.86 Put 60.00 12/18 Yes 2.43 2.99 2.64 +0.48 +22.23% 11,027 16,047 0.34 -0.36 11 61 None
BMNR Options Chain 26.73 Put 17.00 10/09 No 0.00 0.03 0.03 -0.09 -75.00% 11,000 71 1.31 0.00 11 32 None
QXO Options Chain 12.13 Put 11.00 10/16 No 0.25 0.35 0.35 +0.10 +40.00% 10,988 14,262 0.59 -0.30 3 17 None
NU Options Chain 12.23 Put 12.00 10/16 No 0.32 0.34 0.32 -0.06 -15.79% 10,945 44,885 0.48 -0.36 11 49 None
CRWV Options Chain 85.93 Put 78.00 10/23 No 2.61 2.71 2.67 -0.33 -11.00% 10,935 294 0.70 -0.26 3 21 None
SOFI Options Chain 15.93 Put 16.50 10/02 No 0.65 0.68 0.65 -0.07 -9.73% 10,840 17,682 0.48 -0.75 10 51 None
AVGO Options Chain 355.10 Put 340.00 9/30 No 0.06 0.09 0.07 -0.78 -91.77% 10,772 1,093 0.42 -0.03 10 65 None
NVDA Options Chain 228.86 Call 242.50 10/02 No 0.07 0.08 0.07 -0.14 -66.67% 10,685 15,474 0.37 0.03 12 58 None
TSLA Options Chain 357.45 Call 380.00 10/02 No 0.44 0.45 0.45 -0.59 -56.74% 10,672 12,080 0.52 0.05 8 57 None
AAPL Options Chain 329.40 Put 330.00 10/02 No 3.25 3.40 3.30 +2.43 +279.31% 10,641 8,122 0.27 -0.51 8 61 None
SPCX Options Chain 145.47 Call 147.00 10/02 No 3.95 4.15 3.99 +1.50 +60.25% 10,602 3,615 0.51 0.64 5 35 None
CRWV Options Chain 85.93 Put 77.00 10/23 No 2.30 2.40 2.35 -0.18 -7.12% 10,562 204 0.70 -0.24 3 21 None
NU Options Chain 12.23 Put 13.00 10/16 No 0.83 0.92 0.84 -0.13 -13.41% 10,552 34,740 0.47 -0.66 11 49 None
AAPL Options Chain 329.40 Put 325.00 10/02 No 1.35 1.42 1.45 +1.10 +314.29% 10,518 3,870 0.27 -0.28 8 61 None
CRWV Options Chain 85.93 Put 79.00 10/23 No 2.90 3.05 3.05 -0.14 -4.39% 10,498 217 0.69 -0.28 3 21 None
IOVA Options Chain 14.45 Call 15.00 12/18 Yes 2.60 2.85 2.70 +1.89 +233.34% 10,492 599 1.07 0.58 9 40 None
AAPL Options Chain 329.40 Call 345.00 9/30 No 0.01 0.02 0.02 -0.42 -95.46% 10,460 5,558 0.36 0.00 8 61 None
CRWV Options Chain 85.93 Put 76.00 10/23 No 2.04 2.13 2.05 -0.10 -4.66% 10,424 180 0.70 -0.22 3 21 None
AI Options Chain 10.40 Call 11.00 10/02 No 0.05 0.06 0.06 -0.02 -25.00% 10,413 48,032 0.67 0.15 8 25 None
MDT Options Chain 89.50 Call 90.00 10/16 No 1.50 2.10 1.52 -1.03 -40.40% 10,407 5,348 0.37 0.39 15 71 None
SOFI Options Chain 15.93 Call 17.00 10/02 No 0.04 0.05 0.04 -0.03 -42.86% 10,353 19,308 0.59 0.13 10 51 None
MU Options Chain 1,053.98 Call 1,200.00 10/02 Yes 6.75 6.85 6.75 +0.85 +14.41% 10,329 8,413 1.12 0.13 16 75 None
AMD Options Chain 607.57 Call 615.00 9/30 No 3.40 3.60 3.50 -3.40 -49.28% 10,319 414 0.51 0.32 11 60 None
NVDA Options Chain 228.86 Call 250.00 10/16 No 0.53 0.54 0.53 -0.25 -32.06% 10,256 73,695 0.30 0.08 12 58 None
ET Options Chain 19.91 Call 23.00 1/15 Yes 0.07 0.10 0.09 -0.01 -10.00% 10,254 28,646 0.20 0.09 11 55 None
CORZ Options Chain 16.31 Call 22.00 10/23 Yes 0.07 0.12 0.11 -0.37 -77.09% 10,245 91 0.75 0.07 5 29 None
TSLA Options Chain 357.45 Call 390.00 10/05 No 0.34 0.36 0.35 -0.44 -55.70% 10,229 10,347 0.44 0.03 8 57 None
CORZ Options Chain 16.31 Put 12.00 10/23 Yes 0.04 0.11 0.07 -0.04 -36.37% 10,202 83 0.77 -0.05 5 29 None
ONDS Options Chain 7.68 Call 8.00 10/02 No 0.05 0.06 0.05 -0.06 -54.55% 10,199 18,639 0.67 0.25 9 38 None
RKT Options Chain 11.68 Call 15.00 10/16 No 0.03 0.06 0.04 -0.01 -20.00% 10,166 28,177 0.69 0.05 6 55 None
JBLU Options Chain 4.28 Call 6.00 3/19 Yes 0.27 0.33 0.30 -0.02 -6.25% 10,130 524 0.64 0.29 9 24 None
NOK Options Chain 10.12 Call 12.00 12/18 Yes 0.63 0.67 0.65 +0.09 +16.08% 10,098 40,668 0.62 0.37 11 47 None
NFLX Options Chain 69.23 Put 70.00 10/02 No 0.70 0.74 0.71 -0.68 -48.93% 10,090 7,118 0.35 -0.43 10 63 None
TMUS Options Chain 166.45 Call 195.00 10/16 No 0.05 0.10 0.10 -0.02 -16.67% 10,062 11,071 0.38 0.01 11 75 None
INTC Options Chain 115.93 Put 200.00 1/21 Yes 92.30 93.55 93.00 -0.20 -0.22% 10,053 10,273 0.67 -0.60 5 54 None
INTC Options Chain 115.93 Call 140.00 11/20 Yes 5.05 5.20 5.15 -0.20 -3.74% 10,039 19,988 0.72 0.29 5 54 None
NOK Options Chain 10.12 Call 16.00 12/18 Yes 0.15 0.18 0.16 +0.01 +6.67% 10,033 15,022 0.68 0.11 11 47 None
CPNG Options Chain 13.81 Call 17.00 1/15 Yes 0.27 0.81 0.55 -0.05 -8.34% 10,028 3,404 0.47 0.28 13 22 None
CRWV Options Chain 85.93 Put 74.00 10/23 No 1.56 1.66 1.61 -0.09 -5.30% 10,020 1,090 0.70 -0.18 3 21 None
LYFT Options Chain 14.88 Put 13.00 3/19 Yes 0.82 1.10 1.02 -0.09 -8.11% 10,014 31,436 0.50 -0.26 20 53
Growth Stock List
RIVN Options Chain 14.86 Put 12.00 1/21 Yes 2.23 3.70 2.15 -0.16 -6.93% 10,000 31,931 0.80 -0.22 6 36 None
RIVN Options Chain 14.86 Put 8.00 1/19 Yes 1.27 1.74 1.42 -0.01 -0.70% 10,000 5,324 0.72 -0.10 6 36 None
CCL Options Chain 25.11 Call 25.50 10/02 Yes 0.35 0.41 0.35 +0.31 +775.00% 9,999 653 0.59 0.40 12 63 None
ORCL Options Chain 132.60 Call 143.00 10/02 No 1.25 1.29 1.29 +0.61 +89.71% 9,928 1,369 0.62 0.28 8 62 None
NVDA Options Chain 228.86 Call 227.50 10/02 No 2.77 2.79 2.79 -1.31 -31.96% 9,925 76,518 0.34 0.50 12 58 None
IOVA Options Chain 14.45 Put 5.50 1/21 Yes 0.60 0.85 0.70 -0.45 -39.13% 9,925 20,954 0.95 -0.07 9 40 None
AMZN Options Chain 246.67 Call 255.00 10/02 No 0.57 0.58 0.57 -0.15 -20.84% 9,917 12,650 0.34 0.15 12 69 None
AAPL Options Chain 329.40 Put 322.50 9/30 No 0.17 0.18 0.18 +0.13 +260.00% 9,870 429 0.29 -0.09 8 61 None
NVDA Options Chain 228.86 Call 235.00 10/09 No 1.80 1.84 1.83 -0.74 -28.80% 9,830 10,912 0.30 0.27 12 58 None
META Options Chain 738.79 Call 800.00 10/16 No 7.25 7.35 7.30 +3.35 +84.81% 9,707 16,869 0.41 0.21 11 73 None
AMC Options Chain 3.08 Call 3.00 10/02 No 0.13 0.15 0.13 -0.20 -60.61% 9,692 20,318 0.77 0.66 7 30 None
MSTR Options Chain 157.14 Call 180.00 10/02 No 0.23 0.25 0.25 -0.26 -50.98% 9,593 8,170 0.96 0.05 4 53 None
OXY Options Chain 56.10 Call 57.00 10/02 No 0.12 0.16 0.13 -0.36 -73.47% 9,585 1,018 0.36 0.15 10 55 None
AVGO Options Chain 355.10 Put 350.00 9/30 No 0.89 0.94 0.91 -3.09 -77.25% 9,576 882 0.37 -0.23 10 65 None
NVDA Options Chain 228.86 Call 235.00 10/16 No 3.05 3.10 3.05 -0.80 -20.78% 9,514 49,263 0.30 0.33 12 58 None
NFLX Options Chain 69.23 Call 75.00 10/02 No 0.05 0.06 0.05 +0.01 +25.00% 9,366 8,836 0.42 0.05 10 63 None
TSLA Options Chain 357.45 Put 140.00 10/09 No 0.01 0.02 0.01 0.00 0.00% 9,348 60 1.79 0.00 8 57 None
BIRK Options Chain 33.04 Call 35.00 10/16 No 0.75 0.80 0.80 0.00 0.00% 9,329 383 0.55 0.31 3 20 None
TSLA Options Chain 357.45 Call 352.50 10/02 No 6.20 6.35 6.25 -3.45 -35.57% 9,326 462 0.46 0.53 8 57 None
AAPL Options Chain 329.40 Call 330.00 10/02 No 3.00 3.15 3.10 -6.65 -68.21% 9,226 2,568 0.27 0.49 8 61 None
AMZN Options Chain 246.67 Call 247.50 10/02 No 2.48 2.63 2.52 -0.30 -10.64% 9,157 3,491 0.32 0.47 12 69 None
PSKY Options Chain 9.99 Put 10.00 10/02 No 0.06 0.26 0.24 +0.07 +41.18% 9,144 16,825 0.44 -0.49 3 16 None
OXY Options Chain 56.10 Call 58.00 10/02 No 0.03 0.05 0.05 -0.20 -80.00% 9,128 11,585 0.35 0.06 10 55 None
AMD Options Chain 607.57 Call 650.00 9/30 No 0.08 0.10 0.10 -0.57 -85.08% 9,120 1,226 0.58 0.01 11 60 None
SPCX Options Chain 145.47 Put 140.00 10/02 No 0.30 0.32 0.30 -0.83 -73.46% 9,115 19,000 0.54 -0.10 5 35 None
OXY Options Chain 56.10 Call 56.00 10/02 No 0.31 0.38 0.31 -0.70 -69.31% 9,084 167 0.36 0.31 10 55 None
NOK Options Chain 10.12 Call 11.00 11/20 Yes 0.73 0.75 0.74 +0.12 +19.36% 9,080 26,996 0.63 0.44 11 47 None
LCID Options Chain 4.07 Put 3.00 1/21 Yes 1.21 1.29 1.27 +0.01 +0.80% 9,067 20,326 1.17 -0.25 9 26
Small Cap Stock List
SPCX Options Chain 145.47 Call 150.00 11/20 Yes 11.25 11.50 11.45 +1.80 +18.66% 9,062 7,890 0.50 0.54 5 35 None
RKT Options Chain 11.68 Call 13.00 10/16 No 0.21 0.24 0.23 +0.01 +4.55% 9,032 26,834 0.63 0.24 6 55 None
OXY Options Chain 56.10 Call 59.00 10/02 No 0.01 0.02 0.04 -0.10 -71.43% 9,015 9,689 0.37 0.02 10 55 None
AMD Options Chain 607.57 Call 625.00 9/30 No 1.29 1.40 1.34 -2.31 -63.29% 8,986 824 0.52 0.14 11 60 None
NVO Options Chain 38.71 Call 40.00 10/16 No 0.41 0.45 0.41 -0.16 -28.07% 8,986 13,351 0.31 0.28 11 50 None
RKT Options Chain 11.68 Call 14.00 10/16 No 0.06 0.12 0.10 0.00 0.00% 8,984 37,099 0.64 0.11 6 55 None
AMD Options Chain 607.57 Call 630.00 9/30 No 0.76 0.87 0.75 -1.98 -72.53% 8,976 838 0.53 0.09 11 60 None
NVDA Options Chain 228.86 Call 230.00 10/09 No 3.50 3.55 3.48 -1.07 -23.52% 8,968 11,988 0.31 0.43 12 58 None
MSTR Options Chain 157.14 Call 160.00 10/02 No 2.32 2.40 2.35 -1.38 -37.00% 8,864 5,149 0.80 0.32 4 53 None
SPCX Options Chain 145.47 Call 150.00 10/09 No 4.15 4.40 4.20 +1.24 +41.90% 8,816 3,030 0.46 0.50 5 35 None
NVDA Options Chain 228.86 Call 230.00 10/16 No 4.95 5.00 5.00 -1.10 -18.04% 8,812 60,282 0.31 0.45 12 58 None
PLTR Options Chain 187.48 Put 185.00 10/02 No 2.37 2.41 2.39 -0.35 -12.78% 8,811 5,496 0.50 -0.39 11 52 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
ABUS Options Chain 4.83 Call 7.00 10/16 No 0.00 0.05 0.05 +0.01 +25.00% 8,620 45,624 1.33 0.01 12 30 None
SLS Options Chain 11.59 Put 10.00 1/15 Yes 3.80 4.00 3.87 -0.13 -3.25% 8,611 14,398 2.10 -0.25 10 34 None
SOFI Options Chain 15.93 Put 15.50 10/02 No 0.11 0.12 0.11 -0.03 -21.43% 8,599 11,950 0.48 -0.27 10 51 None
INTC Options Chain 115.93 Call 122.00 10/09 No 2.59 2.65 2.59 -0.39 -13.09% 8,598 305 0.64 0.34 5 54 None
CHDN Options Chain 76.16 Put 65.00 11/20 Yes 0.70 1.75 1.00 +0.40 +66.67% 8,583 10 0.47 -0.15 12 61 None
META Options Chain 738.79 Put 1,020.00 1/21 Yes 312.15 316.20 328.50 +2.70 +0.83% 8,580 10,045 0.43 -0.61 11 73 None
TSLA Options Chain 357.45 Call 385.00 10/02 No 0.29 0.30 0.29 -0.40 -57.98% 8,565 14,229 0.54 0.03 8 57 None
META Options Chain 738.79 Call 775.00 10/02 No 2.51 2.57 2.51 +1.30 +107.44% 8,547 1,852 0.49 0.16 11 73 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
ABUS Options Chain 4.83 Put 7.00 10/16 No 1.80 2.65 2.23 -0.02 -0.89% 8,500 45,652 0.00 -0.99 12 30 None
CMG Options Chain 31.98 Call 33.00 10/09 No 0.54 0.63 0.57 +0.07 +14.00% 8,495 23,836 0.47 0.35 11 55 None
RIVN Options Chain 14.86 Call 16.00 10/30 No 0.71 0.75 0.75 +0.09 +13.64% 8,491 1,061 0.64 0.42 6 36 None
AAPL Options Chain 329.40 Put 335.00 9/30 No 5.15 5.85 5.75 +4.70 +447.62% 8,472 3,454 0.17 -0.87 8 61 None
PLTR Options Chain 187.48 Call 190.00 10/02 No 2.05 2.07 2.06 -0.75 -26.69% 8,434 5,231 0.48 0.38 11 52 None
MSFT Options Chain 508.96 Call 520.00 10/02 No 1.98 2.17 2.00 -0.65 -24.53% 8,410 7,533 0.33 0.24 14 72 None
TSLA Options Chain 357.45 Call 400.00 10/02 No 0.13 0.14 0.13 -0.13 -50.00% 8,344 15,247 0.65 0.00 8 57 None
UTHR Options Chain 485.54 Put 430.00 10/16 No 0.60 2.25 2.25 -0.05 -2.18% 8,312 8,320 0.37 -0.05 12 59 None
UTHR Options Chain 485.54 Call 540.00 10/16 No 0.05 2.50 1.50 -0.35 -18.92% 8,300 8,803 0.33 0.07 12 59 None
SOFI Options Chain 15.93 Put 16.00 10/02 No 0.31 0.33 0.32 -0.04 -11.12% 8,293 24,430 0.48 -0.54 10 51 None
SPCX Options Chain 145.47 Put 115.00 11/20 Yes 1.24 1.27 1.23 -0.40 -24.54% 8,263 10,855 0.55 -0.08 5 35 None
MARA Options Chain 12.11 Call 12.50 10/02 No 0.20 0.22 0.21 -0.09 -30.00% 8,164 49,150 0.91 0.35 4 40 None
XP Options Chain 20.23 Call 27.00 1/15 Yes 0.45 0.70 0.60 +0.16 +36.37% 8,076 27,740 0.54 0.19 11 50 None
ALHC Options Chain 7.91 Call 10.00 11/20 Yes 0.35 0.50 0.40 -0.25 -38.47% 8,003 4,538 0.85 0.31 16 35 None
PCG Options Chain 11.95 Call 17.00 12/18 Yes 0.13 0.26 0.18 +0.03 +20.00% 7,989 39,727 0.54 0.16 13 60 None
AVGO Options Chain 355.10 Call 362.50 9/30 No 0.53 0.58 0.56 +0.02 +3.71% 7,968 1,136 0.38 0.16 10 65 None
LCID Options Chain 4.07 Put 4.50 11/20 Yes 0.85 0.93 0.94 +0.09 +10.59% 7,916 6,374 1.00 -0.56 9 26
Small Cap Stock List
AMD Options Chain 607.57 Put 610.00 9/30 No 7.40 7.95 7.78 -3.02 -27.97% 7,905 345 0.49 -0.56 11 60 None
AMD Options Chain 607.57 Put 600.00 9/30 No 3.05 3.30 3.15 -2.85 -47.50% 7,897 3,326 0.49 -0.32 11 60 None
HOOD Options Chain 116.23 Call 125.00 10/02 No 0.68 0.71 0.70 -0.36 -33.97% 7,892 13,162 0.79 0.17 11 54 None
LCID Options Chain 4.07 Call 5.00 10/16 No 0.06 0.07 0.06 +0.01 +20.00% 7,859 6,359 0.92 0.12 9 26
Small Cap Stock List
NVDA Options Chain 228.86 Call 230.00 10/05 No 2.17 2.19 2.14 -1.16 -35.16% 7,850 5,762 0.28 0.38 12 58 None
NVDA Options Chain 228.86 Put 222.50 10/02 No 1.07 1.08 1.08 -0.09 -7.70% 7,845 6,216 0.36 -0.25 12 58 None
NVDA Options Chain 228.86 Call 240.00 10/09 No 0.84 0.87 0.85 -0.46 -35.12% 7,840 8,813 0.30 0.15 12 58 None
WMT Options Chain 108.73 Call 108.00 10/02 No 0.50 0.54 0.52 -1.05 -66.88% 7,823 2,679 0.26 0.31 8 55 None
AAPL Options Chain 329.40 Put 320.00 9/30 No 0.08 0.10 0.10 +0.05 +100.00% 7,807 2,620 0.32 -0.04 8 61 None
DJT Options Chain 9.10 Call 10.00 10/02 No 0.02 0.04 0.03 -0.01 -25.00% 7,786 1,305 0.77 0.08 3 16 None
ORCL Options Chain 132.60 Put 135.00 10/02 No 1.60 1.68 1.66 -2.84 -63.12% 7,770 4,058 0.59 -0.33 8 62 None
INTC Options Chain 115.93 Call 118.00 10/02 No 2.04 2.08 2.05 -0.64 -23.80% 7,768 1,283 0.69 0.41 5 54 None
AVGO Options Chain 355.10 Call 370.00 9/30 No 0.08 0.09 0.09 -0.13 -59.10% 7,712 1,269 0.41 0.03 10 65 None
MU Options Chain 1,053.98 Call 1,070.00 10/02 Yes 38.35 38.70 38.45 +3.35 +9.55% 7,690 1,065 1.05 0.50 16 75 None
AMD Options Chain 607.57 Call 617.50 9/30 No 2.73 2.94 2.73 -3.02 -52.53% 7,631 282 0.51 0.27 11 60 None
AMD Options Chain 607.57 Call 635.00 9/30 No 0.43 0.50 0.42 -1.58 -79.00% 7,614 1,103 0.54 0.05 11 60 None
META Options Chain 738.79 Call 750.00 10/16 No 21.05 21.15 21.00 +8.70 +70.74% 7,604 15,864 0.40 0.46 11 73 None
ORCL Options Chain 132.60 Call 139.00 10/02 No 2.45 2.54 2.45 +1.25 +104.17% 7,591 1,557 0.59 0.46 8 62 None
ORCL Options Chain 132.60 Call 140.00 11/20 No 10.10 10.30 10.10 +2.34 +30.16% 7,590 3,576 0.53 0.51 8 62 None
AMD Options Chain 607.57 Call 640.00 9/30 No 0.23 0.31 0.24 -1.13 -82.49% 7,583 810 0.55 0.03 11 60 None
AAPL Options Chain 329.40 Call 360.00 10/16 No 0.26 0.27 0.27 -0.50 -64.94% 7,575 53,599 0.23 0.04 8 61 None
BAC Options Chain 55.56 Put 55.00 10/02 No 0.56 0.60 0.60 +0.16 +36.37% 7,557 16,627 0.30 -0.49 10 65 None
NVDA Options Chain 228.86 Put 210.00 10/16 No 1.21 1.22 1.24 +0.06 +5.09% 7,554 29,728 0.35 -0.13 12 58 None
MU Options Chain 1,053.98 Put 1,000.00 10/02 Yes 13.10 13.45 13.39 -4.76 -26.23% 7,523 3,856 1.00 -0.23 16 75 None
LCID Options Chain 4.07 Put 5.00 10/16 No 0.97 1.13 1.06 -0.06 -5.36% 7,517 2,354 1.23 -0.88 9 26
Small Cap Stock List
ARM Options Chain 285.86 Put 360.00 1/15 No 85.75 88.30 86.01 -5.54 -6.06% 7,506 141 0.72 -0.61 3 22 None
AMZN Options Chain 246.67 Put 245.00 10/02 No 1.93 2.09 2.01 -0.58 -22.40% 7,498 4,329 0.31 -0.39 12 69 None
AAPL Options Chain 329.40 Call 337.50 10/02 No 0.70 0.74 0.70 -3.40 -82.93% 7,496 1,725 0.27 0.17 8 61 None
AMZN Options Chain 246.67 Put 240.00 9/30 No 0.11 0.12 0.14 -0.27 -65.86% 7,454 3,529 0.34 -0.07 12 69 None
GME Options Chain 23.76 Call 25.00 10/30 No 0.93 1.06 0.99 -0.22 -18.19% 7,432 22,303 0.54 0.40 10 42 None
TSLA Options Chain 357.45 Put 345.00 10/02 No 2.67 2.72 2.72 +0.43 +18.78% 7,430 3,235 0.47 -0.28 8 57 None
MU Options Chain 1,053.98 Call 1,350.00 11/20 Yes 24.20 25.15 24.72 +1.23 +5.24% 7,428 8,249 0.63 0.19 16 75 None
KLAC Options Chain 189.22 Put 155.00 10/16 No 0.35 0.70 0.36 -0.34 -48.58% 7,390 6,901 0.67 -0.04 9 58 None
WOLF Options Chain 27.58 Call 50.00 1/15 Yes 1.55 1.67 1.62 -0.12 -6.90% 7,384 698 1.02 0.23 9 36 None
PLTR Options Chain 187.48 Call 187.50 10/02 No 3.10 3.15 3.13 -0.81 -20.56% 7,332 3,345 0.48 0.49 11 52 None
QCOM Options Chain 187.48 Call 190.00 10/02 No 1.50 1.65 1.62 -1.78 -52.36% 7,320 4,486 0.56 0.28 12 70 None
TSLA Options Chain 357.45 Call 495.00 10/02 No 0.01 0.02 0.02 0.00 0.00% 7,315 710 1.22 0.00 8 57 None
AVGO Options Chain 355.10 Call 365.00 10/02 No 1.70 1.77 1.73 +0.57 +49.14% 7,308 2,896 0.40 0.23 10 65 None
MU Options Chain 1,053.98 Call 1,050.00 11/20 Yes 102.65 107.05 104.70 +5.00 +5.02% 7,299 8,609 0.59 0.58 16 75 None
TSLA Options Chain 357.45 Call 357.50 10/02 No 4.05 4.20 4.09 -2.81 -40.73% 7,298 1,629 0.46 0.40 8 57 None
AMZN Options Chain 246.67 Call 260.00 10/16 No 1.91 1.98 1.94 -0.04 -2.02% 7,298 36,646 0.29 0.23 12 69 None
META Options Chain 738.79 Call 750.00 10/09 No 15.30 15.80 15.80 +7.44 +89.00% 7,292 6,541 0.41 0.43 11 73 None
TTD Options Chain 12.34 Call 14.00 10/16 No 0.09 0.12 0.11 -0.03 -21.43% 7,287 3,582 0.59 0.15 12 38 None
CCL Options Chain 25.11 Call 26.00 10/09 Yes 0.43 0.47 0.44 +0.32 +266.67% 7,281 290 0.47 0.35 12 63 None
BMNR Options Chain 26.73 Call 28.00 10/02 No 0.37 0.42 0.41 -0.09 -18.00% 7,269 7,885 0.90 0.30 11 32 None
SPCX Options Chain 145.47 Call 150.00 10/16 No 5.40 5.60 5.50 +1.41 +34.48% 7,229 24,340 0.45 0.50 5 35 None
SG Options Chain 8.20 Call 11.00 11/20 Yes 0.45 0.55 0.50 +0.09 +21.96% 7,183 5,489 0.88 0.31 9 28 None
META Options Chain 738.79 Call 765.00 10/02 No 4.00 4.10 4.00 +2.07 +107.26% 7,176 2,286 0.48 0.22 11 73 None
SG Options Chain 8.20 Call 8.00 11/20 Yes 1.50 1.70 1.63 +0.28 +20.75% 7,164 144 0.90 0.68 9 28 None
PLTR Options Chain 187.48 Call 200.00 10/02 No 0.27 0.29 0.27 -0.28 -50.91% 7,136 25,632 0.50 0.08 11 52 None
ONDS Options Chain 7.68 Call 5.00 1/19 Yes 4.45 4.60 4.55 -0.17 -3.61% 7,134 188 0.81 0.85 9 38 None
NCLH Options Chain 14.31 Call 25.00 1/15 Yes 0.08 0.14 0.11 +0.02 +22.23% 7,125 22,607 0.56 0.05 8 44 None
AAPL Options Chain 329.40 Put 332.50 10/02 No 4.65 4.85 5.05 +3.73 +282.58% 7,122 2,735 0.27 -0.64 8 61 None
BE Options Chain 291.25 Call 320.00 10/02 No 1.97 2.02 2.00 +1.77 +769.57% 7,111 2,165 0.97 0.15 5 15 None
TSLA Options Chain 357.45 Call 510.00 10/02 No 0.01 0.02 0.01 -0.01 -50.00% 7,109 1,308 1.32 0.00 8 57 None
ORCL Options Chain 132.60 Call 135.00 10/02 No 4.50 4.70 4.58 +2.34 +104.47% 7,106 2,512 0.57 0.67 8 62 None
TSLA Options Chain 357.45 Call 515.00 10/02 No 0.00 0.02 0.01 0.00 0.00% 7,105 373 1.39 0.00 8 57 None
RKLB Options Chain 72.15 Call 75.00 10/02 No 0.41 0.44 0.41 -0.92 -69.18% 7,101 7,273 0.78 0.17 7 45 None
ONDS Options Chain 7.68 Call 7.00 1/19 Yes 3.90 4.00 3.95 -0.07 -1.75% 7,095 555 0.84 0.78 9 38 None
MSTR Options Chain 157.14 Call 175.00 10/02 No 0.39 0.41 0.40 -0.45 -52.95% 7,076 13,735 0.91 0.08 4 53 None
NVDA Options Chain 228.86 Call 232.50 10/05 No 1.35 1.36 1.34 -0.84 -38.54% 7,059 1,545 0.28 0.27 12 58 None
META Options Chain 738.79 Call 730.00 10/02 No 17.40 17.55 17.44 +8.84 +102.80% 7,028 1,273 0.47 0.62 11 73 None
QCOM Options Chain 187.48 Put 320.00 1/21 Yes 140.00 142.85 142.00 +3.00 +2.16% 7,005 7,038 0.53 -0.71 12 70 None
CCL Options Chain 25.11 Put 24.00 10/02 Yes 0.11 0.15 0.13 -1.97 -93.81% 6,954 456 0.57 -0.19 12 63 None
TSLA Options Chain 357.45 Put 355.00 10/02 No 6.90 7.05 6.95 +1.39 +25.00% 6,950 3,783 0.47 -0.54 8 57 None
MSFT Options Chain 508.96 Call 515.00 10/02 No 3.30 3.80 3.50 -0.65 -15.67% 6,944 4,975 0.32 0.35 14 72 None
SPCX Options Chain 145.47 Put 146.00 10/02 No 1.35 1.39 1.37 -2.04 -59.83% 6,931 3,859 0.51 -0.30 5 35 None
ASTS Options Chain 61.10 Call 65.00 10/02 No 0.34 0.35 0.35 -0.41 -53.95% 6,929 4,722 0.90 0.14 4 42 None
HOOD Options Chain 116.23 Call 120.00 10/02 No 1.70 1.75 1.73 -0.46 -21.01% 6,918 10,209 0.76 0.34 11 54 None
BB Options Chain 8.69 Call 9.00 10/02 No 0.11 0.13 0.13 -0.11 -45.84% 6,906 17,223 0.75 0.33 15 41 None
SPCX Options Chain 145.47 Call 146.00 10/02 No 4.65 4.80 4.70 +1.77 +60.41% 6,889 2,750 0.51 0.70 5 35 None
TSLA Options Chain 357.45 Put 352.50 10/02 No 5.55 5.70 5.70 +1.20 +26.67% 6,886 1,322 0.47 -0.47 8 57 None
AMD Options Chain 607.57 Call 622.50 9/30 No 1.67 1.80 1.70 -2.80 -62.23% 6,871 468 0.52 0.18 11 60 None
UBER Options Chain 68.16 Put 68.00 10/02 No 0.35 0.37 0.37 -0.59 -61.46% 6,869 5,039 0.38 -0.26 11 63 None
XP Options Chain 20.23 Call 22.00 11/20 Yes 1.15 1.35 1.22 +0.02 +1.67% 6,844 13,158 0.61 0.41 11 50 None
TSLA Options Chain 357.45 Call 410.00 10/02 No 0.09 0.10 0.10 -0.07 -41.18% 6,828 3,929 0.73 0.00 8 57 None
META Options Chain 738.79 Call 780.00 10/02 No 2.00 2.06 2.00 +1.01 +102.02% 6,806 2,141 0.50 0.13 11 73 None
MSTR Options Chain 157.14 Call 167.50 10/02 No 0.91 0.97 0.95 -0.86 -47.52% 6,803 15,748 0.84 0.16 4 53 None
NVDA Options Chain 228.86 Call 225.00 10/02 No 4.20 4.25 4.15 -1.65 -28.45% 6,789 14,318 0.35 0.64 12 58 None
ORCL Options Chain 132.60 Call 165.00 10/02 No 0.05 0.07 0.07 -0.02 -22.23% 6,783 4,138 0.90 0.01 8 62 None
NVDA Options Chain 228.86 Call 227.50 10/16 No 6.20 6.25 6.15 -1.20 -16.33% 6,757 2,092 0.31 0.52 12 58 None
RKT Options Chain 11.68 Call 12.00 10/16 No 0.48 0.55 0.51 -0.01 -1.93% 6,752 5,557 0.62 0.46 6 55 None
NVDA Options Chain 228.86 Put 195.00 10/02 No 0.02 0.04 0.03 0.00 0.00% 6,745 8,781 0.69 0.00 12 58 None
SPCX Options Chain 145.47 Put 150.00 10/02 No 3.00 3.15 3.10 -2.87 -48.08% 6,744 7,921 0.50 -0.53 5 35 None
OSS Options Chain 8.91 Call 10.00 10/16 No 0.05 0.20 0.15 -0.13 -46.43% 6,741 348 0.79 0.24 13 28 None
SPCX Options Chain 145.47 Call 155.00 10/09 No 2.32 2.37 2.32 +0.73 +45.92% 6,716 5,108 0.46 0.33 5 35 None
YELP Options Chain 17.51 Call 20.00 10/16 No 0.30 0.35 0.32 +0.19 +146.16% 6,699 283 0.56 0.22 15 44 None
WTTR Options Chain 20.18 Call 20.00 11/20 Yes 1.05 1.45 1.37 -0.03 -2.15% 6,658 6 0.48 0.51 8 45 None
WTTR Options Chain 20.18 Call 22.50 11/20 Yes 0.35 0.65 0.57 -0.13 -18.58% 6,656 727 0.51 0.29 8 45 None
META Options Chain 738.79 Call 740.00 10/02 No 11.95 12.10 12.00 +6.50 +118.19% 6,651 4,524 0.46 0.50 11 73 None
ORCL Options Chain 132.60 Call 141.00 10/02 No 1.77 1.81 1.76 +0.86 +95.56% 6,610 1,469 0.61 0.36 8 62 None
AAL Options Chain 13.61 Call 13.50 10/02 No 0.28 0.32 0.32 -0.02 -5.89% 6,582 10,404 0.49 0.58 6 38 None
NVDA Options Chain 228.86 Put 197.50 10/02 No 0.03 0.04 0.03 -0.02 -40.00% 6,537 2,268 0.65 0.00 12 58 None
SOFI Options Chain 15.93 Call 17.50 10/02 No 0.02 0.03 0.02 -0.02 -50.00% 6,494 15,040 0.67 0.06 10 51 None
NFLX Options Chain 69.23 Call 73.00 10/02 No 0.17 0.18 0.17 +0.06 +54.55% 6,488 7,303 0.38 0.14 10 63 None
SMCI Options Chain 41.78 Put 10.00 12/15 Yes 1.38 1.53 1.46 -0.04 -2.67% 6,478 50,256 0.92 -0.03 18 57 None
JBLU Options Chain 4.28 Put 4.00 1/15 Yes 0.37 0.47 0.46 +0.03 +6.98% 6,474 70,646 0.66 -0.33 9 24 None
BE Options Chain 291.25 Put 290.00 10/02 No 8.85 9.05 8.98 -20.25 -69.28% 6,464 1,622 0.92 -0.46 5 15 None
AMC Options Chain 3.08 Call 3.50 10/09 No 0.06 0.08 0.07 -0.09 -56.25% 6,436 7,210 1.00 0.25 7 30 None
AMD Options Chain 607.57 Put 580.00 9/30 No 0.34 0.39 0.38 -1.21 -76.11% 6,369 2,218 0.54 -0.04 11 60 None
ARM Options Chain 285.86 Call 320.00 10/02 No 1.84 1.98 1.98 +0.69 +53.49% 6,362 1,338 0.91 0.15 3 22 None
MSTR Options Chain 157.14 Call 165.00 10/16 No 5.10 5.20 5.09 -1.25 -19.72% 6,360 2,335 0.68 0.36 4 53 None
AVGO Options Chain 355.10 Call 357.50 9/30 No 1.75 1.80 1.75 +0.56 +47.06% 6,353 1,492 0.37 0.37 10 65 None
SMCI Options Chain 41.78 Call 43.00 10/02 No 0.47 0.48 0.49 -0.44 -47.32% 6,351 7,772 0.80 0.27 18 57 None
VALE Options Chain 13.59 Call 14.00 11/20 Yes 0.51 0.52 0.50 -0.13 -20.64% 6,337 1,354 0.38 0.40 9 51 None
TSLA Options Chain 357.45 Call 420.00 10/05 No 0.11 0.13 0.12 -0.07 -36.85% 6,311 707 0.60 0.00 8 57 None
UBER Options Chain 68.16 Put 70.00 1/21 Yes 10.25 12.00 10.55 -0.58 -5.22% 6,309 8,490 0.41 -0.36 11 63 None
MDT Options Chain 89.50 Call 130.00 10/16 No 0.01 0.04 0.04 -1.11 -96.53% 6,308 5,000 0.74 0.00 15 71 None
IREN Options Chain 41.38 Call 50.00 10/02 No 0.03 0.04 0.03 -0.06 -66.67% 6,294 12,331 1.03 0.01 6 43 None
MU Options Chain 1,053.98 Call 1,150.00 10/02 Yes 13.65 13.80 13.72 +1.57 +12.93% 6,284 5,114 1.09 0.23 16 75 None
NOK Options Chain 10.12 Call 11.00 10/02 No 0.05 0.06 0.05 +0.02 +66.67% 6,268 10,239 0.66 0.16 11 47 None
U Options Chain 39.86 Call 25.00 1/15 Yes 14.95 16.50 15.50 0.00 0.00% 6,267 6,789 0.64 0.94 7 47 None
NVDA Options Chain 228.86 Call 255.00 10/02 No 0.01 0.02 0.01 -0.03 -75.00% 6,254 6,507 0.48 0.00 12 58 None
GOOG Options Chain 339.00 Put 340.00 10/02 No 5.10 5.35 5.20 +0.12 +2.37% 6,254 6,669 0.32 -0.59 15 73 None
AVGO Options Chain 355.10 Call 355.00 9/30 No 2.76 2.90 2.80 +0.97 +53.01% 6,212 858 0.37 0.51 10 65 None
TSLA Options Chain 357.45 Call 350.00 10/02 No 7.55 7.70 7.65 -3.55 -31.70% 6,207 1,077 0.46 0.60 8 57 None
SPCX Options Chain 145.47 Call 165.00 10/02 No 0.09 0.11 0.09 -0.02 -18.19% 6,202 10,108 0.59 0.03 5 35 None
IREN Options Chain 41.38 Put 30.00 3/19 Yes 3.20 3.45 3.35 +0.05 +1.52% 6,187 29,824 0.85 -0.19 6 43 None
ORCL Options Chain 132.60 Put 130.00 10/02 No 0.46 0.49 0.47 -1.34 -74.04% 6,184 7,132 0.59 -0.13 8 62 None
SERV Options Chain 4.45 Call 4.50 10/02 No 0.20 0.22 0.22 +0.12 +120.00% 6,176 2,194 0.82 0.67 3 14 None
GOOGL Options Chain 342.24 Call 360.00 10/09 No 1.32 1.46 1.40 -0.65 -31.71% 6,168 2,118 0.30 0.15 11 61 None
RKT Options Chain 11.68 Call 16.20 1/15 Yes 0.42 0.46 0.47 +0.07 +17.50% 6,166 28,097 0.62 0.20 6 55 None
SPCX Options Chain 145.47 Put 145.00 10/16 No 3.65 3.75 3.60 -1.85 -33.95% 6,159 10,656 0.45 -0.36 5 35 None
CRWV Options Chain 85.93 Put 70.00 12/18 No 4.50 4.75 4.55 -0.16 -3.40% 6,139 8,239 0.77 -0.22 3 21 None
PCG Options Chain 11.95 Call 13.00 10/16 No 0.06 0.13 0.13 +0.05 +62.50% 6,137 3,406 0.35 0.23 13 60 None
BE Options Chain 291.25 Put 250.00 10/02 No 0.31 0.34 0.33 -3.52 -91.43% 6,114 3,839 0.94 -0.04 5 15 None
PFE Options Chain 28.72 Call 28.50 10/02 No 0.40 0.44 0.40 -0.05 -11.12% 6,097 15,158 0.29 0.63 9 58 None
AAPL Options Chain 329.40 Call 340.00 10/16 No 2.68 2.92 2.75 -3.30 -54.55% 6,085 106,159 0.23 0.28 8 61 None
CRWV Options Chain 85.93 Call 95.00 10/02 No 0.36 0.38 0.37 -0.04 -9.76% 6,079 5,409 0.89 0.11 3 21 None
CRWD Options Chain 262.74 Put 235.00 10/02 No 0.21 0.24 0.22 -0.34 -60.72% 6,074 6,355 0.69 -0.03 8 50 None
BAC Options Chain 55.56 Call 60.00 2/19 Yes 1.83 1.89 1.84 -0.18 -8.92% 6,071 4,021 0.25 0.34 10 65 None
ORCL Options Chain 132.60 Put 130.00 10/16 No 2.70 2.85 2.80 -1.83 -39.53% 6,059 10,906 0.51 -0.28 8 62 None
MSTR Options Chain 157.14 Call 165.00 10/02 No 1.28 1.31 1.30 -0.99 -43.24% 6,044 31,933 0.84 0.20 4 53 None
INTC Options Chain 115.93 Call 131.00 10/16 No 1.92 1.98 1.96 -0.16 -7.55% 6,037 2,219 0.66 0.22 5 54 None
ORCL Options Chain 132.60 Call 144.00 10/02 No 1.03 1.09 1.04 +0.46 +79.31% 6,024 986 0.63 0.24 8 62 None
AMC Options Chain 3.08 Call 2.50 10/02 No 0.51 0.60 0.58 -0.20 -25.65% 6,021 4,454 1.81 0.99 7 30 None
UBER Options Chain 68.16 Call 100.00 1/21 Yes 5.50 6.10 5.60 +0.45 +8.74% 6,016 4,727 0.40 0.34 11 63 None
BA Options Chain 185.44 Call 200.00 10/02 No 0.16 0.21 0.20 +0.07 +53.85% 6,004 6,610 0.43 0.06 8 44 None
PCG Options Chain 11.95 Call 22.00 9/17 Yes 0.22 0.30 0.29 0.00 0.00% 6,002 30,181 0.41 0.11 13 60 None
ALHC Options Chain 7.91 Call 12.50 11/20 Yes 0.00 0.70 0.13 -0.02 -13.34% 6,001 86 0.97 0.12 16 35 None
ALHC Options Chain 7.91 Call 15.00 11/20 Yes 0.00 0.65 0.35 +0.20 +133.34% 6,000 8,988 1.76 0.04 16 35 None
INTC Options Chain 115.93 Put 110.00 10/02 No 0.80 0.81 0.80 -0.38 -32.21% 5,991 5,657 0.70 -0.19 5 54 None
GFL Options Chain 41.60 Put 30.00 10/16 No 0.00 0.10 0.10 +0.05 +100.00% 5,981 45 0.87 0.00 8 52 None
PLTR Options Chain 187.48 Put 180.00 10/02 No 0.97 1.01 0.99 -0.30 -23.26% 5,973 4,708 0.52 -0.20 11 52 None
GOOGL Options Chain 342.24 Call 360.00 10/02 No 0.29 0.31 0.29 -0.35 -54.69% 5,937 12,650 0.38 0.06 11 61 None
META Options Chain 738.79 Call 725.00 10/02 No 20.55 20.80 20.60 +10.54 +104.78% 5,882 1,539 0.47 0.68 11 73 None
AAPL Options Chain 329.40 Call 327.50 9/30 No 3.00 3.15 2.95 -9.40 -76.12% 5,865 178 0.26 0.67 8 61 None
NVDA Options Chain 228.86 Put 217.50 10/02 No 0.39 0.40 0.40 -0.10 -20.00% 5,850 10,531 0.39 -0.12 12 58 None
ENVX Options Chain 2.55 Call 3.00 10/02 No 0.02 0.03 0.03 +0.02 +200.00% 5,842 823 1.02 0.19 5 25 None
MU Options Chain 1,053.98 Call 1,050.00 10/02 Yes 47.55 48.45 47.84 +3.84 +8.73% 5,840 5,256 1.04 0.58 16 75 None
GME Options Chain 23.76 Call 24.50 10/02 No 0.25 0.28 0.26 -0.15 -36.59% 5,838 5,246 0.65 0.31 10 42 None
NVDA Options Chain 228.86 Put 190.00 10/02 No 0.02 0.03 0.03 +0.01 +50.00% 5,823 13,928 0.78 0.00 12 58 None
MARA Options Chain 12.11 Put 12.00 10/02 No 0.39 0.40 0.39 0.00 0.00% 5,820 7,181 0.94 -0.47 4 40 None
PSKY Options Chain 9.99 Put 9.00 1/15 No 0.70 0.93 0.72 +0.07 +10.77% 5,820 24,203 0.56 -0.32 3 16 None
AMD Options Chain 607.57 Call 612.50 9/30 No 4.20 4.45 4.30 -3.37 -43.94% 5,800 554 0.51 0.38 11 60 None
BB Options Chain 8.69 Call 9.50 10/02 No 0.03 0.05 0.04 -0.06 -60.00% 5,750 4,945 0.82 0.14 15 41 None
UBER Options Chain 68.16 Call 70.00 10/02 No 0.68 0.75 0.74 +0.34 +85.00% 5,708 5,178 0.37 0.43 11 63 None
SECZ Options Chain 16.68 Put 15.00 10/16 No 1.15 1.60 1.30 +0.05 +4.00% 5,692 5,533 1.23 -0.38 3 24 None
AAPL Options Chain 329.40 Put 322.50 10/02 No 0.84 0.90 0.91 +0.72 +378.95% 5,687 2,050 0.28 -0.19 8 61 None
MSTR Options Chain 157.14 Call 162.50 10/23 No 7.10 7.50 7.35 -2.95 -28.65% 5,680 420 0.66 0.43 4 53 None
PSKY Options Chain 9.99 Call 9.50 10/09 No 0.64 0.76 0.65 -0.27 -29.35% 5,665 1,932 0.66 0.73 3 16 None
CRWV Options Chain 85.93 Call 100.00 10/23 No 2.09 2.22 2.15 -0.09 -4.02% 5,656 6,051 0.74 0.24 3 21 None
BE Options Chain 291.25 Call 310.00 10/02 No 3.55 3.70 3.60 +3.16 +718.19% 5,655 932 0.95 0.25 5 15 None
RF Options Chain 27.26 Put 25.00 11/20 Yes 0.55 0.65 0.60 +0.10 +20.00% 5,655 4,002 0.36 -0.24 15 59 None
AAPL Options Chain 329.40 Call 350.00 10/16 No 0.87 0.92 0.90 -1.57 -63.57% 5,640 33,740 0.22 0.12 8 61 None
SIRI Options Chain 26.06 Put 23.00 11/20 Yes 0.37 0.50 0.41 0.00 0.00% 5,640 109 0.39 -0.20 11 61 None
MSTR Options Chain 157.14 Call 165.00 10/23 No 6.50 6.65 6.50 -1.46 -18.35% 5,619 1,041 0.67 0.39 4 53 None
MSFT Options Chain 508.96 Call 530.00 10/02 No 0.63 0.71 0.65 -0.33 -33.68% 5,614 9,424 0.33 0.10 14 72 None
GOOGL Options Chain 342.24 Call 360.00 10/05 No 0.48 0.62 0.49 -0.39 -44.32% 5,593 7,789 0.30 0.09 11 61 None
AMD Options Chain 607.57 Call 610.00 9/30 No 5.15 5.50 5.40 -3.20 -37.21% 5,569 522 0.51 0.44 11 60 None
ORCL Options Chain 132.60 Call 150.00 10/09 No 1.26 1.32 1.29 +0.51 +65.39% 5,557 1,730 0.56 0.20 8 62 None
BE Options Chain 291.25 Put 275.00 10/02 No 3.15 3.25 3.22 -14.55 -81.88% 5,543 735 0.90 -0.22 5 15 None
NVDA Options Chain 228.86 Call 217.50 10/07 No 10.75 11.20 11.00 -2.82 -20.41% 5,514 24 0.32 0.81 12 58 None
MSTR Options Chain 157.14 Put 160.00 10/02 No 7.50 7.85 7.80 +1.25 +19.09% 5,502 3,905 0.79 -0.68 4 53 None
RIVN Options Chain 14.86 Call 16.00 10/02 No 0.08 0.09 0.08 0.00 0.00% 5,500 10,308 0.73 0.17 6 36 None
CRWV Options Chain 85.93 Call 100.00 10/02 No 0.11 0.12 0.11 -0.04 -26.67% 5,488 8,107 0.94 0.04 3 21 None
NVDA Options Chain 228.86 Call 260.00 10/16 No 0.16 0.18 0.17 -0.08 -32.00% 5,479 69,946 0.32 0.02 12 58 None
ORCL Options Chain 132.60 Put 138.00 10/02 No 2.93 3.05 3.05 -3.62 -54.28% 5,478 1,659 0.60 -0.49 8 62 None
AVGO Options Chain 355.10 Put 355.00 9/30 No 2.59 2.70 2.66 -4.76 -64.16% 5,473 428 0.36 -0.49 10 65 None
PLTR Options Chain 187.48 Call 195.00 10/02 No 0.78 0.80 0.80 -0.50 -38.47% 5,462 10,598 0.48 0.19 11 52 None
PFE Options Chain 28.72 Call 28.50 10/09 No 0.52 0.60 0.51 -0.11 -17.75% 5,444 8,516 0.23 0.59 9 58 None
META Options Chain 738.79 Put 700.00 10/02 No 1.42 1.44 1.43 -5.64 -79.78% 5,435 4,597 0.47 -0.10 11 73 None
AVGO Options Chain 355.10 Call 400.00 10/16 No 1.09 1.20 1.11 +0.18 +19.36% 5,426 18,808 0.39 0.08 10 65 None
MSFT Options Chain 508.96 Put 500.00 10/02 No 2.21 2.59 2.40 -0.37 -13.36% 5,418 3,539 0.32 -0.27 14 72 None
PCG Options Chain 11.95 Call 13.00 11/20 Yes 0.53 0.59 0.53 +0.06 +12.77% 5,409 8,945 0.47 0.39 13 60 None
GME Options Chain 23.76 Call 23.50 10/02 No 0.57 0.62 0.60 -0.24 -28.58% 5,408 5,064 0.57 0.59 10 42 None
ORCL Options Chain 132.60 Call 160.00 11/20 No 4.25 4.35 4.30 +1.13 +35.65% 5,405 15,610 0.55 0.27 8 62 None
WULF Options Chain 15.12 Put 14.00 1/15 Yes 1.92 2.04 1.94 +0.08 +4.31% 5,401 1,894 0.82 -0.34 2 38 None
SMR Options Chain 7.76 Call 12.00 1/15 No 0.44 0.47 0.45 -0.05 -10.00% 5,396 14,618 0.86 0.26 3 16 None
NOK Options Chain 10.12 Call 10.50 10/02 No 0.17 0.21 0.18 +0.07 +63.64% 5,389 8,484 0.67 0.42 11 47 None
CRWV Options Chain 85.93 Put 75.00 10/23 No 1.78 1.89 1.87 -0.18 -8.78% 5,388 537 0.70 -0.20 3 21 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
VZ Options Chain 46.68 Call 47.00 10/16 No 0.33 0.36 0.34 -0.27 -44.27% 5,369 4,589 0.21 0.29 8 64 None
NBIS Options Chain 237.35 Call 250.00 10/02 No 3.00 3.20 3.15 +0.46 +17.10% 5,368 4,696 0.90 0.28 3 22 None
SPCX Options Chain 145.47 Put 144.00 10/02 No 0.84 0.86 0.81 -1.64 -66.94% 5,358 5,279 0.51 -0.22 5 35 None
MARA Options Chain 12.11 Call 13.00 10/02 No 0.10 0.11 0.11 -0.06 -35.30% 5,353 62,047 0.94 0.22 4 40 None
TTE Options Chain 90.34 Call 65.00 1/15 Yes 22.30 23.50 22.30 -4.40 -16.48% 5,350 1,195 0.47 0.97 14 59 None
NVDA Options Chain 228.86 Put 230.00 12/18 Yes 15.40 15.65 15.43 +0.41 +2.73% 5,344 9,370 0.35 -0.47 12 58 None
IREN Options Chain 41.38 Call 45.00 10/02 No 0.25 0.27 0.27 -0.19 -41.31% 5,331 4,783 0.88 0.16 6 43 None
NVDA Options Chain 228.86 Call 270.00 11/20 Yes 1.55 1.60 1.56 -0.34 -17.90% 5,325 21,116 0.35 0.12 12 58 None
RIVN Options Chain 14.86 Call 15.50 10/02 No 0.17 0.19 0.17 +0.02 +13.34% 5,319 8,996 0.70 0.30 6 36 None
TSLA Options Chain 357.45 Call 400.00 10/16 No 1.46 1.49 1.48 -0.74 -33.34% 5,315 18,793 0.43 0.11 8 57 None
NCLH Options Chain 14.31 Call 15.00 10/02 No 0.20 0.28 0.26 +0.05 +23.81% 5,307 2,791 0.59 0.42 8 44 None
IOVA Options Chain 14.45 Call 20.00 1/15 Yes 1.50 1.75 1.70 +1.25 +277.78% 5,302 18,033 1.05 0.41 9 40 None
NKE Options Chain 36.39 Call 36.00 10/02 Yes 1.46 1.50 1.47 -0.32 -17.88% 5,300 4,204 1.20 0.50 14 61 None
WMT Options Chain 108.73 Call 106.00 10/02 No 1.43 1.53 1.48 -1.33 -47.34% 5,300 895 0.27 0.63 8 55 None
AMC Options Chain 3.08 Call 4.00 10/16 No 0.06 0.08 0.07 -0.04 -36.37% 5,286 33,743 1.17 0.19 7 30 None
NIO Options Chain 3.59 Call 3.00 1/15 No 0.64 0.65 0.65 -0.14 -17.73% 5,285 44,785 0.52 0.74 10 -11 None
BAC Options Chain 55.56 Call 56.00 10/02 No 0.20 0.23 0.22 -0.22 -50.00% 5,281 4,560 0.28 0.26 10 65 None
CMG Options Chain 31.98 Put 30.00 10/16 No 0.35 0.60 0.42 0.00 0.00% 5,262 2,904 0.42 -0.24 11 55 None
AMZN Options Chain 246.67 Call 252.50 10/02 No 0.94 0.99 0.95 -0.19 -16.67% 5,256 5,638 0.33 0.23 12 69 None
HPQ Options Chain 30.73 Put 32.00 10/02 No 1.40 1.64 1.47 +0.27 +22.50% 5,234 1,173 0.78 -0.82 10 46 None
INTC Options Chain 115.93 Call 130.00 10/16 No 2.09 2.13 2.13 -0.29 -11.99% 5,224 96,068 0.66 0.23 5 54 None
AMZN Options Chain 246.67 Call 260.00 9/30 No 0.02 0.03 0.02 -0.06 -75.00% 5,223 7,712 0.45 0.00 12 69 None
GME Options Chain 23.76 Put 23.00 10/02 No 0.16 0.18 0.16 -0.01 -5.89% 5,211 3,693 0.52 -0.25 10 42 None
QCOM Options Chain 187.48 Call 250.00 12/18 Yes 3.00 3.55 3.10 -0.90 -22.50% 5,210 7,249 0.55 0.15 12 70 None
CIFR Options Chain 16.82 Call 18.00 10/02 No 0.20 0.21 0.21 -0.11 -34.38% 5,205 8,474 1.14 0.23 5 39 None
BE Options Chain 291.25 Call 290.00 10/02 No 10.20 10.45 10.15 +8.33 +457.70% 5,180 2,130 0.90 0.54 5 15 None
ONON Options Chain 30.00 Put 27.50 11/20 Yes 1.19 1.23 1.20 +0.11 +10.10% 5,169 689 0.50 -0.30 11 50 None
ORCL Options Chain 132.60 Call 148.00 10/02 No 0.51 0.55 0.55 +0.19 +52.78% 5,161 4,131 0.67 0.13 8 62 None
BP Options Chain 43.52 Call 48.00 10/16 No 0.13 0.16 0.15 -0.12 -44.45% 5,158 7,080 0.34 0.10 14 65 None
QS Options Chain 4.56 Call 5.00 10/02 No 0.02 0.03 0.02 -0.01 -33.34% 5,150 6,793 0.81 0.13 10 21 None
GME Options Chain 23.76 Call 25.00 10/16 No 0.62 0.65 0.65 -0.13 -16.67% 5,134 38,100 0.55 0.35 10 42 None
AMD Options Chain 607.57 Put 615.00 9/30 No 10.60 11.25 11.00 -2.37 -17.73% 5,126 498 0.50 -0.68 11 60 None
CMG Options Chain 31.98 Put 32.50 11/20 Yes 2.31 2.52 2.33 +0.14 +6.40% 5,116 1,239 0.45 -0.50 11 55 None
ORCL Options Chain 132.60 Call 145.00 10/16 No 3.30 3.45 3.40 +1.23 +56.69% 5,082 6,503 0.52 0.34 8 62 None
CHWY Options Chain 18.26 Put 17.00 10/02 No 0.00 0.02 0.01 0.00 0.00% 5,079 3,181 0.52 -0.08 13 43 None
AAPL Options Chain 329.40 Call 342.50 10/02 No 0.22 0.23 0.21 -1.66 -88.77% 5,075 12,135 0.27 0.06 8 61 None
CRWV Options Chain 85.93 Put 73.00 10/23 No 1.34 1.45 1.35 -0.16 -10.60% 5,060 226 0.70 -0.16 3 21 None
TSLA Options Chain 357.45 Call 600.00 1/21 Yes 24.35 24.85 24.45 -2.37 -8.84% 5,056 3,985 0.46 0.28 8 57 None
NVDA Options Chain 228.86 Put 215.00 10/02 No 0.25 0.26 0.26 -0.09 -25.72% 5,045 25,148 0.42 -0.08 12 58 None
MDT Options Chain 89.50 Call 92.50 10/16 No 0.48 1.50 0.81 -0.51 -38.64% 5,044 8,509 0.35 0.25 15 71 None
PCG Options Chain 11.95 Call 15.00 12/18 Yes 0.31 0.42 0.36 +0.09 +33.34% 5,044 55,626 0.51 0.26 13 60 None
AVTX Options Chain 15.58 Call 10.00 10/16 No 5.50 6.80 6.00 +0.57 +10.50% 5,043 10,017 3.16 1.00 7 39 None
TSLA Options Chain 357.45 Put 300.00 1/21 Yes 36.00 36.95 36.30 +0.40 +1.12% 5,041 8,990 0.46 -0.24 8 57 None
EQNR Options Chain 41.34 Put 40.00 10/16 No 0.75 1.05 0.80 +0.26 +48.15% 5,039 5,698 0.43 -0.33 13 59 None
SPCX Options Chain 145.47 Call 162.50 10/02 No 0.15 0.17 0.17 +0.02 +13.34% 5,032 14,327 0.56 0.05 5 35 None
NVDA Options Chain 228.86 Put 180.00 1/21 Yes 14.10 14.50 14.25 +0.34 +2.45% 5,031 15,957 0.40 -0.19 12 58 None
VALE Options Chain 13.59 Put 14.00 11/20 Yes 1.02 1.20 1.11 +0.15 +15.63% 5,024 7,465 0.37 -0.60 9 51 None
AVTX Options Chain 15.58 Call 30.00 10/16 No 0.00 1.15 0.29 +0.25 +625.00% 5,020 10,006 3.07 0.00 7 39 None
NVDA Options Chain 228.86 Call 400.00 1/21 Yes 7.50 7.75 7.70 -0.45 -5.53% 5,019 52,173 0.38 0.18 12 58 None
WULF Options Chain 15.12 Put 15.50 10/09 No 0.95 0.99 0.98 +0.03 +3.16% 5,019 476 0.77 -0.54 2 38 None
INTC Options Chain 115.93 Call 130.00 10/02 No 0.19 0.20 0.20 -0.21 -51.22% 5,014 8,872 0.78 0.06 5 54 None
NVDA Options Chain 228.86 Put 220.00 10/16 No 3.05 3.15 3.15 +0.25 +8.63% 5,013 49,733 0.32 -0.30 12 58 None
ASTS Options Chain 61.10 Put 65.00 11/20 Yes 10.50 11.55 10.87 +1.59 +17.14% 5,012 6,032 0.87 -0.54 4 42 None
SMMT Options Chain 15.48 Put 11.00 1/15 Yes 1.40 1.80 1.40 -0.40 -22.23% 5,005 675 1.28 -0.17 7 38 None
GRAB Options Chain 3.09 Put 3.50 10/09 No 0.36 0.43 0.38 -0.04 -9.53% 5,005 17,789 0.87 -0.92 13 29 None
ITW Options Chain 267.07 Put 300.00 10/16 No 32.90 36.10 34.99 % 5,004 0 0.53 -1.00 11 65 None