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 227.38 Call 230.00 9/23 No 0.99 1.02 1.03 -0.11 -9.65% 310,776 57,576 0.31 0.38 12 58 None
AAPL Options Chain 338.71 Call 345.00 9/23 No 0.29 0.32 0.31 -0.26 -45.62% 181,730 6,625 0.26 0.16 8 61 None
NVDA Options Chain 227.38 Call 232.50 9/23 No 0.39 0.40 0.39 -0.18 -31.58% 168,650 9,537 0.33 0.18 12 58 None
NVDA Options Chain 227.38 Call 235.00 9/23 No 0.14 0.15 0.15 -0.13 -46.43% 128,438 14,986 0.35 0.07 12 58 None
AAPL Options Chain 338.71 Call 342.50 9/23 No 0.75 0.79 0.77 -0.38 -33.05% 108,385 6,696 0.26 0.29 8 61 None
NVDA Options Chain 227.38 Call 230.00 9/25 No 2.13 2.18 2.15 +0.11 +5.40% 104,615 78,834 0.32 0.44 12 58 None
AAPL Options Chain 338.71 Call 347.50 9/23 No 0.11 0.13 0.11 -0.17 -60.72% 98,628 3,760 0.27 0.08 8 61 None
NU Options Chain 14.06 Call 18.00 11/20 Yes 0.21 0.27 0.27 +0.09 +50.00% 83,549 3,931 0.53 0.15 16 57
Growth Stock List
NU Options Chain 14.06 Call 19.00 11/20 Yes 0.13 0.20 0.15 +0.04 +36.37% 82,572 10,579 0.55 0.10 16 57
Growth Stock List
AAPL Options Chain 338.71 Call 350.00 9/23 No 0.04 0.05 0.05 -0.08 -61.54% 80,632 4,657 0.28 0.03 8 61 None
NVDA Options Chain 227.38 Put 227.50 9/23 No 0.91 0.93 0.92 -1.36 -59.65% 72,278 1,881 0.31 -0.35 12 58 None
NVDA Options Chain 227.38 Call 227.50 9/23 No 2.26 2.30 2.30 +0.17 +7.99% 65,464 7,076 0.32 0.65 12 58 None
MU Options Chain 1,043.96 Call 1,100.00 9/23 No 11.45 11.70 11.50 +8.86 +335.61% 54,403 2,866 0.59 0.45 12 68 None
BAC Options Chain 58.01 Call 70.00 12/18 Yes 0.10 0.13 0.11 -0.06 -35.30% 54,367 59,943 0.25 0.04 9 65 None
SOFI Options Chain 17.00 Call 17.50 9/25 No 0.18 0.19 0.18 +0.03 +20.00% 53,396 21,685 0.51 0.35 10 51 None
AAPL Options Chain 338.71 Put 340.00 9/23 No 1.87 1.94 1.91 -1.09 -36.34% 52,415 11,510 0.25 -0.51 8 61 None
SPCX Options Chain 154.72 Call 155.00 9/25 No 2.92 2.95 2.92 +0.61 +26.41% 50,316 18,349 0.54 0.50 5 35 None
SPCX Options Chain 154.72 Put 135.00 10/16 No 1.34 1.36 1.35 -0.57 -29.69% 49,798 64,417 0.51 -0.14 5 35 None
SPCX Options Chain 154.72 Put 155.00 10/16 No 7.60 7.70 7.71 -1.64 -17.54% 48,616 49,574 0.49 -0.47 5 35 None
AMZN Options Chain 259.14 Call 260.00 9/23 No 0.33 0.36 0.34 -1.46 -81.12% 48,150 5,822 0.35 0.14 12 68 None
NVDA Options Chain 227.38 Put 225.00 9/23 No 0.34 0.36 0.36 -0.86 -70.50% 48,073 4,978 0.34 -0.19 12 58 None
AAPL Options Chain 338.71 Call 340.00 9/23 No 1.67 1.74 1.63 -0.44 -21.26% 47,099 7,166 0.26 0.49 8 61 None
SOFI Options Chain 17.00 Call 18.00 9/25 No 0.08 0.09 0.09 +0.03 +50.00% 45,380 21,028 0.55 0.17 10 51 None
MSFT Options Chain 501.61 Call 510.00 9/23 No 0.17 0.19 0.18 -1.22 -87.15% 45,004 6,998 0.29 0.06 14 72 None
MSFT Options Chain 501.61 Call 505.00 9/23 No 0.58 0.62 0.60 -2.18 -78.42% 44,958 2,002 0.27 0.16 14 72 None
AMZN Options Chain 259.14 Call 257.50 9/23 No 0.78 0.82 0.80 -2.19 -73.25% 42,306 2,093 0.33 0.28 12 68 None
AAL Options Chain 13.59 Call 14.50 9/25 No 0.04 0.05 0.04 0.00 0.00% 41,044 3,798 0.59 0.13 6 38 None
PEP Options Chain 131.19 Call 155.00 10/16 Yes 0.06 0.07 0.07 +0.01 +16.67% 40,019 42,524 0.31 0.01 9 55 None
MSFT Options Chain 501.61 Call 500.00 9/23 No 1.83 1.95 1.83 -3.02 -62.27% 39,989 1,608 0.27 0.39 14 72 None
META Options Chain 741.25 Call 800.00 9/23 No 0.11 0.12 0.11 -0.89 -89.00% 39,044 5,773 0.70 0.01 11 73 None
SPCX Options Chain 154.72 Call 160.00 9/25 No 1.19 1.21 1.20 +0.14 +13.21% 38,462 26,314 0.55 0.27 5 35 None
BAC Options Chain 58.01 Put 57.00 9/25 No 1.00 1.06 1.00 +0.77 +334.79% 37,109 2,457 0.29 -0.69 9 65 None
APH Options Chain 80.85 Put 65.00 11/20 Yes 0.55 0.75 0.70 -0.25 -26.32% 36,432 1,193 0.49 -0.08 10 59 None
AMC Options Chain 2.87 Put 3.00 1/15 Yes 0.56 0.62 0.57 -0.02 -3.39% 35,259 3,758 0.88 -0.41 7 30 None
META Options Chain 741.25 Call 750.00 9/23 No 3.45 3.60 3.47 -5.33 -60.57% 33,510 1,911 0.56 0.27 11 73 None
ORCL Options Chain 149.20 Call 155.00 9/25 No 1.07 1.10 1.09 -0.12 -9.92% 32,858 15,050 0.57 0.24 12 69 None
AAL Options Chain 13.59 Call 15.00 10/02 No 0.05 0.07 0.07 +0.02 +40.00% 32,643 6,228 0.48 0.12 6 38 None
GOOGL Options Chain 356.27 Call 360.00 9/23 No 0.35 0.39 0.37 -1.20 -76.44% 32,604 7,293 0.37 0.12 14 73 None
GOOGL Options Chain 356.27 Call 365.00 9/23 No 0.13 0.14 0.14 -0.49 -77.78% 32,529 1,681 0.42 0.04 14 73 None
PCG Options Chain 12.97 Call 14.00 1/15 Yes 0.97 1.05 1.02 -0.03 -2.86% 32,527 12,838 0.49 0.45 10 51 None
META Options Chain 741.25 Call 770.00 9/23 No 0.85 0.87 0.85 -2.90 -77.34% 32,291 1,950 0.61 0.08 11 73 None
NVDA Options Chain 227.38 Call 240.00 9/25 No 0.21 0.22 0.21 -0.04 -16.00% 31,817 25,022 0.35 0.08 12 58 None
NVDA Options Chain 227.38 Call 237.50 9/23 No 0.05 0.06 0.05 -0.08 -61.54% 31,688 5,626 0.38 0.03 12 58 None
NVDA Options Chain 227.38 Call 235.00 9/25 No 0.70 0.73 0.70 -0.03 -4.11% 31,375 36,692 0.33 0.19 12 58 None
AAPL Options Chain 338.71 Put 337.50 9/23 No 0.89 0.93 0.92 -0.90 -49.46% 30,780 2,043 0.25 -0.31 8 61 None
NVDA Options Chain 227.38 Call 227.50 9/25 No 3.40 3.50 3.45 +0.34 +10.94% 30,476 33,404 0.32 0.61 12 58 None
AMZN Options Chain 259.14 Call 255.00 9/23 No 1.68 1.76 1.73 -2.92 -62.80% 29,948 3,194 0.33 0.50 12 68 None
MSTR Options Chain 168.50 Call 175.00 9/25 No 2.27 2.34 2.31 -1.54 -40.00% 29,261 9,151 0.84 0.30 4 53 None
INTC Options Chain 123.85 Call 122.00 9/23 No 2.76 2.85 2.80 +0.20 +7.70% 29,110 2,522 0.66 0.67 4 54 None
AMZN Options Chain 259.14 Call 260.00 9/25 No 1.24 1.28 1.26 -1.61 -56.10% 28,761 22,235 0.34 0.27 12 68 None
HIMS Options Chain 29.29 Call 34.00 9/25 No 0.12 0.13 0.13 +0.05 +62.50% 28,684 2,384 0.94 0.10 6 39 None
AAPL Options Chain 338.71 Put 335.00 9/23 No 0.38 0.41 0.39 -0.61 -61.00% 28,599 3,403 0.27 -0.16 8 61 None
AAPL Options Chain 338.71 Call 345.00 9/25 No 1.19 1.25 1.23 -0.21 -14.59% 28,480 9,900 0.25 0.26 8 61 None
AAPL Options Chain 338.71 Call 350.00 9/25 No 0.39 0.43 0.42 -0.11 -20.76% 28,475 21,178 0.25 0.11 8 61 None
GME Options Chain 23.49 Call 24.00 9/25 No 0.57 0.63 0.57 +0.35 +159.10% 28,287 8,588 0.65 0.54 10 42 None
META Options Chain 741.25 Call 760.00 9/23 No 1.70 1.79 1.72 -4.03 -70.09% 28,166 2,051 0.58 0.15 11 73 None
MU Options Chain 1,043.96 Put 1,040.00 9/23 No 0.83 0.90 0.85 -14.90 -94.61% 27,605 1,196 0.63 -0.06 12 68 None
PCG Options Chain 12.97 Call 17.00 1/15 Yes 0.36 0.43 0.42 +0.02 +5.00% 27,537 84,680 0.51 0.21 10 51 None
LUV Options Chain 41.77 Call 44.00 9/25 No 0.13 0.17 0.16 +0.07 +77.78% 27,140 161 0.47 0.15 10 54 None
META Options Chain 741.25 Call 780.00 9/23 No 0.35 0.42 0.41 -2.06 -83.41% 26,812 1,164 0.63 0.04 11 73 None
SPCX Options Chain 154.72 Put 150.00 9/25 No 1.20 1.21 1.22 -1.44 -54.14% 26,798 16,314 0.55 -0.25 5 35 None
AAPL Options Chain 338.71 Put 342.50 9/23 No 3.35 3.60 3.45 -0.80 -18.83% 26,668 54 0.25 -0.71 8 61 None
GOOGL Options Chain 356.27 Call 362.50 9/23 No 0.21 0.22 0.22 -0.84 -79.25% 26,632 1,341 0.39 0.07 14 73 None
TSLA Options Chain 375.28 Call 400.00 9/25 No 0.77 0.80 0.77 -0.04 -4.94% 26,556 14,787 0.47 0.11 8 58 None
GME Options Chain 23.49 Call 25.00 9/25 No 0.32 0.33 0.32 +0.20 +166.67% 26,331 16,890 0.77 0.31 10 42 None
TSLA Options Chain 375.28 Call 380.00 9/25 No 5.30 5.45 5.40 +0.64 +13.45% 26,188 12,756 0.44 0.47 8 58 None
NVDA Options Chain 227.38 Put 230.00 9/23 No 2.11 2.16 2.13 -1.67 -43.95% 26,185 491 0.31 -0.62 12 58 None
NVDA Options Chain 227.38 Call 235.00 10/02 No 2.39 2.45 2.39 +0.24 +11.17% 26,134 16,551 0.31 0.32 12 58 None
MU Options Chain 1,043.96 Call 1,080.00 9/23 No 21.60 22.95 22.45 +16.98 +310.42% 26,068 1,114 0.58 0.69 12 68 None
WBD Options Chain 30.80 Put 28.00 10/16 No 0.03 0.07 0.06 0.00 0.00% 25,672 60,203 0.25 0.00 3 20 None
MRNA Options Chain 172.94 Call 200.00 9/25 No 0.84 0.90 0.86 +0.10 +13.16% 25,405 3,696 0.85 0.13 9 43 None
NVDA Options Chain 227.38 Call 232.50 9/25 No 1.25 1.29 1.28 +0.04 +3.23% 25,107 22,283 0.32 0.29 12 58 None
INTC Options Chain 123.85 Call 123.00 9/23 No 2.17 2.20 2.17 -0.01 -0.46% 24,637 3,172 0.66 0.58 4 54 None
SOFI Options Chain 17.00 Put 17.00 9/25 No 0.21 0.23 0.23 -0.11 -32.36% 24,589 18,189 0.50 -0.40 10 51 None
WBD Options Chain 30.80 Put 25.00 10/16 No 0.00 0.03 0.02 -0.01 -33.34% 24,402 175,190 0.43 0.00 3 20 None
GOOGL Options Chain 356.27 Call 367.50 9/23 No 0.08 0.18 0.09 -0.30 -76.93% 23,490 731 0.49 0.02 14 73 None
AMZN Options Chain 259.14 Call 265.00 9/23 No 0.07 0.08 0.07 -0.47 -87.04% 23,129 11,031 0.41 0.03 12 68 None
PLTR Options Chain 184.99 Call 185.00 9/25 No 3.30 3.40 3.34 +0.29 +9.51% 22,501 21,296 0.49 0.51 12 52 None
SOFI Options Chain 17.00 Call 17.00 9/25 No 0.40 0.41 0.41 +0.08 +24.25% 22,319 20,639 0.49 0.60 10 51 None
GRAB Options Chain 2.92 Call 3.50 9/25 No 0.02 0.03 0.02 +0.01 +100.00% 22,275 4,424 1.06 0.05 13 29 None
AVGO Options Chain 364.50 Call 370.00 9/23 No 0.90 0.95 0.92 -0.74 -44.58% 22,246 2,733 0.37 0.23 10 65 None
MRNA Options Chain 172.94 Call 190.00 9/25 No 2.47 2.70 2.60 +1.10 +73.34% 22,073 3,243 0.82 0.31 9 43 None
AAPL Options Chain 338.71 Call 342.50 9/25 No 1.95 2.07 2.07 -0.18 -8.00% 21,984 12,744 0.25 0.38 8 61 None
MSFT Options Chain 501.61 Call 502.50 9/23 No 1.07 1.11 1.10 -2.80 -71.80% 21,710 854 0.27 0.26 14 72 None
ET Options Chain 20.91 Call 22.00 1/15 Yes 0.30 0.36 0.31 -0.12 -27.91% 21,669 54,233 0.19 0.27 14 65 None
GOOGL Options Chain 356.27 Call 355.00 9/23 No 1.15 1.22 1.20 -2.35 -66.20% 21,640 2,032 0.35 0.30 14 73 None
NVDA Options Chain 227.38 Call 240.00 9/23 No 0.02 0.03 0.02 -0.05 -71.43% 21,443 4,354 0.41 0.01 12 58 None
GRAB Options Chain 2.92 Call 5.00 1/15 Yes 0.10 0.11 0.11 +0.06 +120.00% 21,354 91,764 0.70 0.21 13 29 None
INTC Options Chain 123.85 Call 125.00 9/23 No 1.25 1.30 1.29 -0.22 -14.57% 21,306 2,634 0.70 0.41 4 54 None
AMD Options Chain 619.98 Call 620.00 9/23 No 8.60 9.00 8.50 -0.60 -6.60% 21,186 1,649 0.53 0.58 11 60 None
ABUS Options Chain 5.03 Put 10.00 10/16 No 4.40 5.40 5.00 -0.62 -11.04% 20,805 3,000 2.71 -1.00 15 40 None
ABUS Options Chain 5.03 Call 10.00 10/16 No 0.00 0.30 0.10 -0.48 -82.76% 20,750 3,000 2.48 0.00 15 40 None
ORCL Options Chain 149.20 Call 160.00 9/25 No 0.41 0.42 0.41 -0.09 -18.00% 20,511 14,155 0.61 0.11 12 69 None
SOUN Options Chain 6.12 Call 10.00 10/16 No 0.02 0.04 0.03 -0.02 -40.00% 20,313 16,458 1.06 0.01 3 16 None
WMT Options Chain 110.12 Call 110.00 9/25 No 1.16 1.18 1.17 +0.88 +303.45% 20,301 32,451 0.26 0.54 9 59 None
BB Options Chain 8.55 Call 7.00 1/15 Yes 2.24 2.34 2.25 +0.15 +7.15% 20,132 34,172 0.68 0.79 15 39 None
ET Options Chain 20.91 Call 25.00 1/15 Yes 0.06 0.08 0.06 -0.01 -14.29% 20,080 30,762 0.23 0.07 14 65 None
SOUN Options Chain 6.12 Put 10.00 10/16 No 3.80 3.95 3.87 +0.05 +1.31% 20,015 3,017 1.28 -0.99 3 16 None
EXE Options Chain 87.66 Put 85.00 10/16 No 1.50 1.75 1.49 +0.06 +4.20% 20,003 21,171 0.31 -0.33 3 21 None
GRAB Options Chain 2.92 Call 4.00 11/20 Yes 0.13 0.14 0.14 +0.10 +250.00% 19,923 2,175 0.74 0.25 13 29 None
BAC Options Chain 58.01 Call 57.00 9/25 No 0.28 0.29 0.29 -1.04 -78.20% 19,786 970 0.28 0.31 9 65 None
AMZN Options Chain 259.14 Put 255.00 9/23 No 1.61 1.70 1.64 +0.60 +57.70% 19,732 1,414 0.30 -0.50 12 68 None
COIN Options Chain 202.00 Call 210.00 9/25 No 2.21 2.24 2.21 -1.03 -31.79% 19,722 7,277 0.76 0.27 7 55 None
GOOG Options Chain 352.15 Call 360.00 9/25 No 0.87 0.91 0.90 -0.85 -48.58% 19,660 5,740 0.37 0.16 11 65 None
GRAB Options Chain 2.92 Call 3.00 9/25 No 0.17 0.20 0.17 +0.14 +466.67% 19,634 7,384 0.51 0.84 13 29 None
EXE Options Chain 87.66 Put 80.00 11/20 No 1.50 1.75 1.60 -0.05 -3.03% 19,583 195 0.33 -0.23 3 21 None
ET Options Chain 20.91 Call 20.00 1/15 Yes 1.01 1.16 1.13 -0.27 -19.29% 19,550 98,973 0.19 0.60 14 65 None
AAPL Options Chain 338.71 Call 347.50 9/25 No 0.65 0.78 0.70 -0.22 -23.92% 19,376 4,658 0.26 0.17 8 61 None
IREN Options Chain 47.23 Call 50.00 9/25 No 0.91 0.94 0.91 +0.11 +13.75% 19,182 11,668 0.86 0.37 5 43 None
AAPL Options Chain 338.71 Call 352.50 9/23 No 0.02 0.03 0.03 -0.04 -57.15% 19,171 2,064 0.31 0.01 8 61 None
MU Options Chain 1,043.96 Call 1,090.00 9/23 No 15.50 16.80 16.25 +12.35 +316.67% 19,171 383 0.58 0.57 12 68 None
META Options Chain 741.25 Call 755.00 9/23 No 2.40 2.55 2.50 -4.65 -65.04% 19,078 412 0.57 0.20 11 73 None
SPCX Options Chain 154.72 Call 157.50 9/25 No 1.90 1.93 1.91 +0.35 +22.44% 18,999 9,352 0.54 0.38 5 35 None
AMZN Options Chain 259.14 Call 257.50 9/25 No 1.96 2.06 1.98 -2.22 -52.86% 18,661 5,243 0.33 0.38 12 68 None
MSFT Options Chain 501.61 Call 497.50 9/23 No 2.99 3.20 3.10 -3.42 -52.46% 18,562 676 0.28 0.53 14 72 None
PCG Options Chain 12.97 Call 18.00 12/18 Yes 0.18 0.24 0.23 0.00 0.00% 18,343 82,431 0.55 0.11 10 51 None
BAC Options Chain 58.01 Call 58.00 9/25 No 0.09 0.10 0.10 -0.55 -84.62% 18,260 6,384 0.29 0.13 9 65 None
SPCX Options Chain 154.72 Put 152.50 9/25 No 2.00 2.02 2.02 -1.88 -48.21% 18,172 5,886 0.54 -0.37 5 35 None
NFLX Options Chain 73.36 Put 72.00 9/25 No 0.74 0.77 0.76 +0.27 +55.11% 18,134 6,724 0.33 -0.45 6 56 None
GRAB Options Chain 2.92 Call 4.00 1/15 Yes 0.20 0.22 0.20 +0.09 +81.82% 18,070 35,635 0.63 0.35 13 29 None
NVDA Options Chain 227.38 Put 227.50 9/25 No 1.93 1.97 1.93 -1.22 -38.73% 18,046 2,318 0.32 -0.39 12 58 None
AMC Options Chain 2.87 Call 3.00 9/25 No 0.08 0.09 0.09 +0.01 +12.50% 18,013 30,102 0.98 0.45 7 30 None
AMD Options Chain 619.98 Put 600.00 9/23 No 0.80 0.88 0.87 -3.93 -81.88% 17,998 940 0.57 -0.10 11 60 None
MU Options Chain 1,043.96 Call 1,150.00 9/23 No 1.60 1.64 1.66 +1.13 +213.21% 17,949 1,816 0.68 0.09 12 68 None
MSTR Options Chain 168.50 Call 180.00 9/25 No 1.40 1.46 1.43 -1.19 -45.42% 17,891 5,162 0.89 0.20 4 53 None
SPCX Options Chain 154.72 Call 165.00 9/25 No 0.44 0.45 0.44 -0.05 -10.21% 17,797 15,259 0.57 0.12 5 35 None
NVDA Options Chain 227.38 Put 225.00 9/25 No 1.11 1.14 1.14 -0.92 -44.66% 17,739 6,232 0.32 -0.26 12 58 None
CCJ Options Chain 93.23 Put 81.00 10/23 No 0.36 0.70 0.56 -0.44 -44.00% 17,639 2 0.42 -0.10 12 54 None
SPCX Options Chain 154.72 Call 152.50 9/25 No 4.25 4.35 4.25 +0.90 +26.87% 17,440 6,405 0.54 0.63 5 35 None
PLTR Options Chain 184.99 Call 190.00 9/25 No 1.43 1.45 1.43 -0.03 -2.06% 17,264 8,853 0.49 0.29 12 52 None
CPRI Options Chain 14.28 Call 15.00 10/16 No 1.15 1.30 1.30 +0.85 +188.89% 17,262 1,346 0.69 0.58 12 45 None
WMB Options Chain 70.98 Put 66.00 10/30 No 0.65 0.80 0.70 -0.50 -41.67% 17,161 27 0.30 -0.22 8 63 None
INTC Options Chain 123.85 Call 130.00 9/23 No 0.26 0.27 0.27 -0.29 -51.79% 17,101 3,101 0.75 0.12 4 54 None
GME Options Chain 23.49 Call 25.00 10/16 No 1.05 1.10 1.06 +0.50 +89.29% 17,085 37,083 0.58 0.45 10 42 None
NVDA Options Chain 227.38 Put 155.00 9/23 No 0.00 0.02 0.01 0.00 0.00% 16,911 33 2.68 0.00 12 58 None
ORCL Options Chain 149.20 Call 157.50 9/25 No 0.66 0.69 0.67 -0.14 -17.29% 16,867 4,085 0.59 0.16 12 69 None
GME Options Chain 23.49 Call 23.00 9/25 No 1.14 1.23 1.19 +0.76 +176.75% 16,588 19,214 0.57 0.83 10 42 None
MU Options Chain 1,043.96 Call 1,075.00 9/23 No 25.10 26.60 26.40 +20.10 +319.05% 16,556 614 0.58 0.74 12 68 None
AMZN Options Chain 259.14 Call 262.50 9/23 No 0.15 0.16 0.15 -0.84 -84.85% 16,530 3,987 0.38 0.06 12 68 None
MU Options Chain 1,043.96 Call 1,100.00 9/25 No 19.90 22.50 22.45 +15.00 +201.35% 16,520 5,445 0.61 0.48 12 68 None
AMZN Options Chain 259.14 Call 265.00 9/25 No 0.47 0.50 0.48 -0.79 -62.21% 16,288 14,008 0.35 0.12 12 68 None
NVDA Options Chain 227.38 Call 230.00 9/28 No 2.68 2.73 2.70 +0.25 +10.21% 16,175 6,974 0.27 0.46 12 58 None
NVDA Options Chain 227.38 Put 222.50 9/23 No 0.13 0.15 0.15 -0.47 -75.81% 15,851 3,548 0.37 -0.11 12 58 None
ORBS Options Chain 1.17 Call 1.50 11/20 No 0.15 0.25 0.20 +0.03 +17.65% 15,749 39 1.47 0.46 3 14 None
IREN Options Chain 47.23 Call 70.00 11/20 Yes 1.89 1.98 1.94 +0.14 +7.78% 15,583 15,116 0.93 0.22 5 43 None
MARA Options Chain 13.28 Call 14.00 9/25 No 0.30 0.31 0.30 +0.03 +11.12% 15,553 33,076 0.92 0.39 3 40 None
WBD Options Chain 30.80 Put 30.00 10/02 No 0.06 0.07 0.06 -0.09 -60.00% 15,533 164 0.16 -0.09 3 20 None
PCG Options Chain 12.97 Call 20.00 12/18 Yes 0.05 0.20 0.12 +0.04 +50.00% 15,411 125,458 0.58 0.06 10 51 None
GOOGL Options Chain 356.27 Put 350.00 9/23 No 1.97 2.07 2.05 +0.55 +36.67% 15,402 2,637 0.37 -0.41 14 73 None
ORCL Options Chain 149.20 Call 150.00 9/25 No 2.61 2.68 2.65 -0.11 -3.99% 15,298 9,197 0.55 0.47 12 69 None
META Options Chain 741.25 Call 745.00 9/23 No 4.70 5.00 4.82 -5.88 -54.96% 15,233 1,415 0.55 0.35 11 73 None
BABA Options Chain 116.36 Call 120.00 9/25 No 1.03 1.07 1.05 -0.68 -39.31% 15,194 9,469 0.58 0.29 11 26 None
MU Options Chain 1,043.96 Put 1,075.00 9/23 No 5.15 5.30 5.30 -28.25 -84.21% 15,188 20 0.58 -0.26 12 68 None
SNDK Options Chain 1,887.04 Call 2,000.00 9/25 No 20.30 20.80 20.48 +14.08 +220.00% 14,919 3,675 0.86 0.24 3 22 None
MSTR Options Chain 168.50 Put 160.00 9/25 No 1.72 1.76 1.75 -0.67 -27.69% 14,897 4,098 0.77 -0.23 4 53 None
WMT Options Chain 110.12 Call 111.00 9/25 No 0.70 0.74 0.71 +0.56 +373.34% 14,806 2,309 0.27 0.39 9 59 None
MU Options Chain 1,043.96 Call 1,070.00 9/23 No 28.85 30.55 29.95 +22.35 +294.08% 14,678 1,288 0.59 0.79 12 68 None
GOOGL Options Chain 356.27 Call 357.50 9/23 No 0.64 0.69 0.66 -1.76 -72.73% 14,672 997 0.36 0.19 14 73 None
GOOGL Options Chain 356.27 Call 420.00 10/02 No 0.08 0.12 0.10 -0.01 -9.10% 14,607 5,999 0.46 0.00 14 73 None
INTC Options Chain 123.85 Call 125.00 9/25 No 2.85 2.90 2.83 +0.19 +7.20% 14,516 7,538 0.75 0.46 4 54 None
CIFR Options Chain 18.92 Call 20.00 9/25 No 0.39 0.43 0.42 -0.06 -12.50% 14,510 16,691 1.11 0.34 5 39 None
ACHR Options Chain 5.44 Call 6.00 10/16 No 0.25 0.26 0.25 +0.09 +56.25% 14,431 17,738 0.64 0.41 7 37 None
GOOGL Options Chain 356.27 Call 352.50 9/23 No 1.97 2.08 2.00 -2.89 -59.10% 14,394 1,313 0.34 0.45 14 73 None
CRWV Options Chain 86.39 Call 90.00 9/25 No 1.19 1.24 1.22 -0.01 -0.82% 14,351 10,699 0.79 0.31 3 21 None
AMD Options Chain 619.98 Put 600.00 9/25 No 4.00 4.15 4.05 -4.90 -54.75% 14,340 3,603 0.57 -0.22 11 60 None
NVDA Options Chain 227.38 Call 230.00 9/30 No 3.55 3.65 3.60 +0.36 +11.12% 14,291 1,582 0.30 0.47 12 58 None
META Options Chain 741.25 Call 790.00 9/23 No 0.20 0.23 0.23 -1.31 -85.07% 14,270 3,753 0.67 0.02 11 73 None
META Options Chain 741.25 Put 700.00 9/23 No 0.30 0.34 0.30 -0.95 -76.00% 14,199 4,011 0.55 -0.04 11 73 None
INTC Options Chain 123.85 Put 121.00 9/23 No 0.63 0.66 0.66 -1.71 -72.16% 14,189 1,598 0.67 -0.25 4 54 None
MU Options Chain 1,043.96 Call 1,085.00 9/23 No 18.45 19.65 19.25 +14.65 +318.48% 14,053 175 0.58 0.63 12 68 None
MSFT Options Chain 501.61 Call 510.00 9/25 No 1.20 1.30 1.24 -1.57 -55.88% 14,046 5,135 0.28 0.18 14 72 None
TSLA Options Chain 375.28 Call 390.00 9/25 No 2.15 2.19 2.19 +0.12 +5.80% 14,031 8,211 0.45 0.24 8 58 None
CLF Options Chain 12.09 Call 13.00 12/18 Yes 1.40 1.43 1.42 +0.27 +23.48% 14,000 7,375 0.63 0.53 5 30 None
AVGO Options Chain 364.50 Call 365.00 9/23 No 2.38 2.45 2.46 -0.64 -20.65% 13,980 1,553 0.34 0.49 10 65 None
PSKY Options Chain 10.11 Call 11.00 11/20 No 0.65 0.73 0.68 +0.01 +1.50% 13,942 156 0.63 0.42 3 17 None
AMD Options Chain 619.98 Call 635.00 9/23 No 2.62 2.88 2.62 -1.81 -40.86% 13,894 1,401 0.53 0.26 11 60 None
META Options Chain 741.25 Call 775.00 9/23 No 0.56 0.60 0.59 -2.46 -80.66% 13,839 932 0.62 0.06 11 73 None
NVDA Options Chain 227.38 Put 220.00 9/25 No 0.35 0.37 0.36 -0.45 -55.56% 13,780 19,498 0.35 -0.13 12 58 None
PDSB Options Chain 0.83 Call 0.50 5/21 No 0.50 0.90 0.60 +0.05 +9.10% 13,707 241 2.20 0.92 7 21 None
TSLA Options Chain 375.28 Call 385.00 9/25 No 3.40 3.55 3.50 +0.35 +11.12% 13,587 10,134 0.44 0.35 8 58 None
BAC Options Chain 58.01 Put 50.00 11/20 Yes 0.45 0.49 0.46 +0.19 +70.37% 13,582 7,824 0.29 -0.14 9 65 None
GOOGL Options Chain 356.27 Call 370.00 9/23 No 0.05 0.07 0.06 -0.18 -75.00% 13,483 2,412 0.48 0.01 14 73 None
AAPL Options Chain 338.71 Call 340.00 9/25 No 3.00 3.15 3.00 -0.35 -10.45% 13,452 16,972 0.25 0.50 8 61 None
AMD Options Chain 619.98 Put 615.00 9/23 No 3.30 3.45 3.30 -7.48 -69.39% 13,449 332 0.53 -0.31 11 60 None
MSTR Options Chain 168.50 Call 170.00 9/25 No 3.65 3.80 3.80 -1.80 -32.15% 13,444 8,531 0.80 0.44 4 53 None
BAC Options Chain 58.01 Put 55.00 10/02 No 0.42 0.45 0.43 +0.30 +230.77% 13,413 5,128 0.26 -0.28 9 65 None
INTC Options Chain 123.85 Call 130.00 9/25 No 1.35 1.40 1.37 +0.01 +0.74% 13,376 8,189 0.79 0.26 4 54 None
GRAB Options Chain 2.92 Call 7.50 1/15 Yes 0.03 0.04 0.03 +0.01 +50.00% 13,234 168,694 0.85 0.09 13 29 None
META Options Chain 741.25 Call 750.00 9/25 No 10.65 10.95 10.74 -4.36 -28.88% 13,159 7,523 0.62 0.38 11 73 None
FSLY Options Chain 27.35 Call 25.00 9/25 No 1.50 1.75 1.57 -1.53 -49.36% 13,109 3,556 0.89 0.71 5 42 None
META Options Chain 741.25 Call 700.00 10/16 No 53.55 55.50 54.62 -5.45 -9.08% 13,093 24,099 0.43 0.71 11 73 None
NFLX Options Chain 73.36 Call 73.00 9/25 No 0.52 0.54 0.53 -0.74 -58.27% 12,981 7,041 0.33 0.37 6 56 None
WBD Options Chain 30.80 Put 26.00 10/16 No 0.03 0.04 0.04 0.00 0.00% 12,949 47,908 0.37 0.00 3 20 None
NVDA Options Chain 227.38 Call 225.00 9/23 No 4.15 4.45 4.25 +0.65 +18.06% 12,939 9,308 0.36 0.81 12 58 None
NVDA Options Chain 227.38 Call 230.00 10/02 No 4.30 4.40 4.30 +0.42 +10.83% 12,916 17,428 0.31 0.48 12 58 None
INTC Options Chain 123.85 Call 124.00 9/23 No 1.68 1.71 1.68 -0.13 -7.19% 12,916 1,377 0.68 0.49 4 54 None
GOOGL Options Chain 356.27 Call 360.00 9/25 No 1.61 1.80 1.61 -1.44 -47.22% 12,915 6,320 0.36 0.25 14 73 None
AVGO Options Chain 364.50 Call 400.00 10/16 No 3.80 4.00 3.85 +0.21 +5.77% 12,827 18,364 0.39 0.20 10 65 None
NVDA Options Chain 227.38 Call 250.00 10/16 No 1.35 1.39 1.37 +0.18 +15.13% 12,751 75,330 0.31 0.15 12 58 None
META Options Chain 741.25 Put 740.00 9/23 No 9.85 10.30 10.00 -1.70 -14.53% 12,678 1,199 0.52 -0.56 11 73 None
BAC Options Chain 58.01 Call 59.00 9/25 No 0.03 0.04 0.03 -0.20 -86.96% 12,628 14,270 0.32 0.05 9 65 None
NFLX Options Chain 73.36 Put 70.00 9/25 No 0.16 0.17 0.16 +0.02 +14.29% 12,623 6,851 0.33 -0.14 6 56 None
MU Options Chain 1,043.96 Call 1,095.00 9/23 No 13.65 14.05 13.85 +10.60 +326.16% 12,488 586 0.59 0.51 12 68 None
TSLA Options Chain 375.28 Call 377.50 9/25 No 6.50 6.65 6.65 +0.90 +15.66% 12,453 3,372 0.44 0.54 8 58 None
MU Options Chain 1,043.96 Put 1,050.00 9/23 No 1.39 1.44 1.42 -19.63 -93.26% 12,428 173 0.61 -0.09 12 68 None
TSLA Options Chain 375.28 Put 370.00 9/25 No 2.25 2.32 2.29 -1.96 -46.12% 12,423 3,489 0.41 -0.25 8 58 None
TSLA Options Chain 375.28 Put 320.00 10/16 No 1.22 1.25 1.23 -0.27 -18.00% 12,396 18,347 0.45 -0.05 8 58 None
MU Options Chain 1,043.96 Put 1,070.00 9/23 No 4.00 4.25 4.10 -27.10 -86.86% 12,354 48 0.58 -0.21 12 68 None
MSFT Options Chain 501.61 Call 500.00 9/25 No 4.00 4.30 4.15 -2.76 -39.95% 12,334 4,214 0.28 0.45 14 72 None
MU Options Chain 1,043.96 Call 1,200.00 9/25 No 2.10 2.23 2.15 +1.40 +186.67% 12,326 4,734 0.68 0.07 12 68 None
SHOP Options Chain 147.74 Call 160.00 9/25 No 0.42 0.50 0.48 +0.36 +300.00% 12,315 645 0.70 0.11 12 58 None
AMZN Options Chain 259.14 Put 252.50 9/23 No 0.66 0.70 0.63 +0.11 +21.16% 12,270 2,081 0.30 -0.28 12 68 None
ASTS Options Chain 62.20 Call 70.00 9/25 No 0.32 0.33 0.31 +0.07 +29.17% 12,269 4,980 0.88 0.14 4 42 None
NBIS Options Chain 234.28 Call 250.00 9/25 No 2.88 2.91 2.90 -0.20 -6.46% 12,246 6,644 0.90 0.27 3 22 None
MSTR Options Chain 168.50 Call 172.50 9/25 No 2.90 3.00 2.96 -1.69 -36.35% 12,108 6,689 0.82 0.37 4 53 None
MU Options Chain 1,043.96 Put 1,080.00 9/23 No 6.45 6.80 6.80 -34.00 -83.34% 12,085 5 0.58 -0.31 12 68 None
SOFI Options Chain 17.00 Call 18.50 9/25 No 0.03 0.04 0.03 0.00 0.00% 12,053 12,977 0.58 0.10 10 51 None
AMD Options Chain 619.98 Call 625.00 9/23 No 6.00 6.35 6.04 -1.29 -17.60% 12,040 1,388 0.52 0.47 11 60 None
AMZN Options Chain 259.14 Put 250.00 9/23 No 0.24 0.26 0.23 -0.03 -11.54% 12,033 2,547 0.32 -0.13 12 68 None
MU Options Chain 1,043.96 Call 1,150.00 9/25 No 7.30 7.35 7.30 +5.00 +217.40% 11,978 1,984 0.64 0.21 12 68 None
IBRX Options Chain 8.45 Call 11.00 1/15 Yes 1.80 1.95 1.85 +0.66 +55.47% 11,974 927 1.15 0.55 6 34 None
PYPL Options Chain 52.89 Call 55.00 9/25 No 0.20 0.23 0.22 +0.10 +83.34% 11,971 3,356 0.46 0.18 14 59 None
GOOGL Options Chain 356.27 Call 400.00 10/16 No 1.05 1.10 1.05 -0.21 -16.67% 11,900 25,073 0.34 0.09 14 73 None
GFL Options Chain 42.50 Call 45.00 11/20 Yes 2.60 3.20 2.80 +0.10 +3.71% 11,881 21,830 0.55 0.47 9 52 None
GME Options Chain 23.49 Call 25.00 10/02 No 0.63 0.66 0.65 +0.37 +132.15% 11,848 7,299 0.65 0.40 10 42 None
AAPL Options Chain 338.71 Put 340.00 9/25 No 3.05 3.25 3.08 -0.92 -23.00% 11,817 4,101 0.25 -0.50 8 61 None
VKTX Options Chain 40.85 Call 40.00 9/25 No 2.29 2.40 2.39 +1.37 +134.32% 11,770 4,242 1.33 0.59 8 45 None
NKE Options Chain 36.10 Call 40.00 12/18 Yes 1.60 1.69 1.66 -0.04 -2.36% 11,765 5,651 0.44 0.35 13 61 None
MSFT Options Chain 501.61 Put 495.00 9/23 No 1.46 1.57 1.51 -0.20 -11.70% 11,764 1,619 0.26 -0.34 14 72 None
NVDA Options Chain 227.38 Call 237.50 9/25 No 0.38 0.40 0.39 -0.04 -9.31% 11,718 17,931 0.33 0.13 12 58 None
AAPL Options Chain 338.71 Call 355.00 9/23 No 0.01 0.02 0.01 -0.03 -75.00% 11,703 1,298 0.34 0.00 8 61 None
GOOGL Options Chain 356.27 Call 362.50 9/25 No 1.14 1.19 1.17 -1.09 -48.23% 11,630 4,282 0.37 0.19 14 73 None
TSLA Options Chain 375.28 Call 375.00 9/25 No 7.90 8.10 7.90 +0.95 +13.67% 11,623 5,116 0.44 0.62 8 58 None
NVDA Options Chain 227.38 Put 215.00 9/25 No 0.14 0.16 0.15 -0.20 -57.15% 11,570 14,390 0.41 -0.06 12 58 None
TSLA Options Chain 375.28 Put 370.00 10/16 No 10.85 11.00 10.90 -2.15 -16.48% 11,547 13,047 0.40 -0.38 8 58 None
SNDK Options Chain 1,887.04 Call 1,900.00 9/25 No 49.40 50.50 50.00 +33.75 +207.70% 11,547 1,755 0.81 0.48 3 22 None
META Options Chain 741.25 Call 800.00 9/25 No 1.90 1.96 1.90 -1.74 -47.81% 11,516 3,488 0.67 0.09 11 73 None
PFE Options Chain 27.80 Call 28.00 10/16 No 0.60 0.62 0.61 +0.05 +8.93% 11,486 27,255 0.21 0.52 8 58 None
MRNA Options Chain 172.94 Call 185.00 9/25 No 4.20 4.35 4.27 +2.02 +89.78% 11,393 722 0.82 0.45 9 43 None
XYZ Options Chain 77.86 Call 90.00 11/20 Yes 1.98 2.18 2.06 -0.19 -8.45% 11,342 3,282 0.47 0.26 11 57 None
AAL Options Chain 13.59 Put 13.00 10/16 No 0.40 0.42 0.41 +0.01 +2.50% 11,337 13,372 0.50 -0.33 6 38 None
XYZ Options Chain 77.86 Put 65.00 11/20 Yes 1.23 1.33 1.30 -0.13 -9.10% 11,314 885 0.48 -0.15 11 57 None
XYZ Options Chain 77.86 Put 72.50 11/20 Yes 3.20 3.45 3.35 +0.01 +0.30% 11,312 18 0.47 -0.32 11 57 None
TSLA Options Chain 375.28 Put 375.00 9/25 No 3.90 4.00 3.96 -2.51 -38.80% 11,291 2,173 0.41 -0.38 8 58 None
NVDA Options Chain 227.38 Call 225.00 9/25 No 5.00 5.20 5.12 +0.56 +12.29% 11,281 38,442 0.32 0.74 12 58 None
MU Options Chain 1,043.96 Put 1,060.00 9/23 No 2.37 2.49 2.44 -22.41 -90.19% 11,268 171 0.59 -0.14 12 68 None
NVTS Options Chain 12.16 Call 14.00 10/16 No 0.54 0.56 0.55 +0.15 +37.50% 11,265 1,655 0.84 0.34 7 36 None
AMZN Options Chain 259.14 Call 270.00 9/25 No 0.19 0.20 0.19 -0.33 -63.47% 11,265 12,204 0.38 0.05 12 68 None
GME Options Chain 23.49 Call 24.00 10/02 No 0.93 0.98 0.94 +0.51 +118.61% 11,259 5,053 0.56 0.54 10 42 None
WFC Options Chain 86.55 Call 89.00 10/16 Yes 0.77 0.88 0.78 -0.96 -55.18% 11,244 180 0.31 0.23 15 74 None
PSKY Options Chain 10.11 Call 10.50 10/16 No 0.43 0.54 0.44 -0.05 -10.21% 11,210 143 0.64 0.43 3 17 None
PCG Options Chain 12.97 Call 15.00 12/18 Yes 0.55 0.63 0.58 -0.02 -3.34% 11,194 91,344 0.51 0.31 10 51 None
PLTR Options Chain 184.99 Put 182.50 9/25 No 2.17 2.21 2.21 -1.33 -37.58% 11,162 1,116 0.50 -0.37 12 52 None
INTC Options Chain 123.85 Call 140.00 10/09 No 2.53 2.59 2.53 +0.05 +2.02% 11,114 420 0.72 0.25 4 54 None
WFC Options Chain 86.55 Call 96.00 10/16 Yes 0.12 0.22 0.21 % 11,055 0 0.33 0.05 15 74 None
MSFT Options Chain 501.61 Call 507.50 9/23 No 0.31 0.34 0.32 -1.64 -83.68% 11,043 1,161 0.28 0.10 14 72 None
NVDA Options Chain 227.38 Call 230.00 10/16 No 7.05 7.15 7.12 +0.62 +9.54% 11,014 60,388 0.31 0.51 12 58 None
UBER Options Chain 71.19 Call 71.00 9/25 No 0.52 0.55 0.53 -0.48 -47.53% 10,993 4,338 0.38 0.34 11 62 None
SOFI Options Chain 17.00 Put 16.50 9/25 No 0.08 0.09 0.08 -0.06 -42.86% 10,956 18,501 0.52 -0.20 10 51 None
GME Options Chain 23.49 Call 24.50 9/25 No 0.43 0.45 0.45 +0.29 +181.25% 10,954 1,586 0.72 0.41 10 42 None
GOOGL Options Chain 356.27 Call 365.00 10/02 No 2.57 2.94 2.83 -1.17 -29.25% 10,951 7,943 0.32 0.26 14 73 None
META Options Chain 741.25 Call 740.00 9/23 No 6.40 6.75 6.50 -6.51 -50.04% 10,948 1,552 0.54 0.44 11 73 None
NU Options Chain 14.06 Put 16.00 11/20 Yes 2.15 2.40 2.32 +0.04 +1.76% 10,893 592 0.50 -0.68 16 57
Growth Stock List
RKLB Options Chain 71.98 Call 75.00 9/25 No 0.90 0.94 0.91 +0.25 +37.88% 10,880 6,616 0.78 0.30 7 45 None
MU Options Chain 1,043.96 Call 1,115.00 9/23 No 6.00 6.65 6.60 +5.05 +325.81% 10,853 2,127 0.61 0.29 12 68 None
MRNA Options Chain 172.94 Put 160.00 9/25 No 0.35 0.38 0.36 -1.19 -76.78% 10,818 2,193 0.93 -0.05 9 43 None
HPQ Options Chain 33.00 Put 35.00 10/16 No 3.15 3.55 3.44 +0.63 +22.42% 10,807 17,718 0.44 -0.72 10 46 None
INTC Options Chain 123.85 Put 120.00 9/23 No 0.43 0.44 0.44 -1.46 -76.85% 10,805 4,487 0.68 -0.18 4 54 None
NU Options Chain 14.06 Call 15.00 11/20 Yes 0.88 0.94 0.91 +0.13 +16.67% 10,782 11,582 0.54 0.44 16 57
Growth Stock List
META Options Chain 741.25 Call 765.00 9/23 No 1.20 1.29 1.25 -3.30 -72.53% 10,749 1,281 0.60 0.11 11 73 None
ONDS Options Chain 7.41 Call 8.00 9/25 No 0.09 0.10 0.10 +0.05 +100.00% 10,746 14,144 0.70 0.32 9 38 None
AAPL Options Chain 338.71 Call 350.00 9/28 No 0.64 0.71 0.66 -0.16 -19.52% 10,699 3,745 0.21 0.14 8 61 None
GFL Options Chain 42.50 Call 50.00 11/20 Yes 0.75 2.15 1.24 +0.54 +77.15% 10,659 16,304 0.55 0.26 9 52 None
MSFT Options Chain 501.61 Call 507.50 9/25 No 1.68 1.78 1.71 -1.79 -51.15% 10,638 3,337 0.28 0.23 14 72 None
WBD Options Chain 30.80 Call 28.00 1/15 No 2.89 3.10 2.85 -0.08 -2.73% 10,611 11,163 0.15 0.98 3 20 None
AMZN Options Chain 259.14 Call 260.00 10/16 No 5.90 6.10 6.02 -1.73 -22.33% 10,577 27,807 0.30 0.43 12 68 None
META Options Chain 741.25 Call 785.00 9/23 No 0.26 0.30 0.30 -1.62 -84.38% 10,540 503 0.65 0.03 11 73 None
AMD Options Chain 619.98 Call 617.50 9/23 No 10.10 10.70 10.10 % 10,520 0 0.53 0.64 11 60 None
PLTR Options Chain 184.99 Call 195.00 9/25 No 0.54 0.56 0.55 -0.10 -15.39% 10,495 12,922 0.50 0.14 12 52 None
TSLA Options Chain 375.28 Put 230.00 9/25 No 0.00 0.02 0.01 -0.01 -50.00% 10,463 5,457 1.76 0.00 8 58 None
C Options Chain 135.08 Put 120.00 10/23 Yes 0.96 1.14 1.00 +0.06 +6.39% 10,459 56 0.35 -0.14 17 78 None
GOOG Options Chain 352.15 Call 375.00 10/16 No 2.96 3.10 2.96 -0.99 -25.07% 10,425 9,116 0.32 0.20 11 65 None
SKHY Options Chain 195.37 Call 200.00 9/25 No 2.89 2.96 2.90 +1.35 +87.10% 10,382 5,504 0.67 0.37 3 22 None
MRK Options Chain 149.50 Call 175.00 12/18 Yes 2.21 2.48 2.56 +0.44 +20.76% 10,374 418 0.31 0.19 9 59 None
INTC Options Chain 123.85 Call 121.00 9/23 No 3.40 3.55 3.55 +0.45 +14.52% 10,370 1,252 0.67 0.75 4 54 None
BAC Options Chain 58.01 Call 60.00 9/25 No 0.01 0.02 0.01 -0.06 -85.72% 10,336 15,729 0.35 0.01 9 65 None
MSFT Options Chain 501.61 Call 515.00 9/23 No 0.05 0.08 0.06 -0.60 -90.91% 10,311 1,329 0.32 0.02 14 72 None
BULL Options Chain 8.26 Call 10.00 10/16 No 0.07 0.09 0.09 -0.01 -10.00% 10,297 12,384 0.65 0.13 3 16 None
GRAB Options Chain 2.92 Put 3.00 10/23 No 0.10 0.14 0.12 -0.11 -47.83% 10,272 6,743 0.59 -0.34 13 29 None
MRK Options Chain 149.50 Call 150.00 11/20 Yes 8.65 9.00 8.90 +0.72 +8.81% 10,216 11,618 0.32 0.57 9 59 None
META Options Chain 741.25 Put 730.00 9/23 No 4.95 5.25 5.10 -2.25 -30.62% 10,215 1,176 0.51 -0.37 11 73 None
GOOG Options Chain 352.15 Put 305.00 10/16 No 0.78 0.85 0.80 +0.13 +19.41% 10,209 11,540 0.34 -0.05 11 65 None
NUAI Options Chain 7.62 Put 7.50 9/25 No 0.60 0.70 0.70 +0.40 +133.34% 10,170 10,245 0.98 -0.71 3 16 None
GOOGL Options Chain 356.27 Put 352.50 9/23 No 3.20 3.40 3.29 +0.94 +40.00% 10,146 1,521 0.37 -0.55 14 73 None
AVGO Options Chain 364.50 Call 380.00 10/02 No 3.60 3.70 3.65 0.00 0.00% 10,109 2,543 0.38 0.28 10 65 None
MU Options Chain 1,043.96 Call 1,120.00 9/23 No 4.90 5.45 5.35 +4.07 +317.97% 10,106 505 0.62 0.24 12 68 None
CSCO Options Chain 111.42 Call 109.00 9/25 No 0.42 0.47 0.45 -2.55 -85.00% 10,087 1,455 0.34 0.24 10 67 None
HD Options Chain 297.61 Call 317.50 9/25 No 0.23 0.35 0.27 +0.17 +170.00% 10,068 114 0.30 0.09 8 61 None
PSKY Options Chain 10.11 Call 12.00 10/30 No 0.26 0.27 0.24 +0.02 +9.10% 10,053 3,659 0.64 0.24 3 17 None
DAL Options Chain 82.58 Call 87.00 9/25 No 0.30 0.48 0.43 +0.17 +65.39% 10,049 157 0.46 0.20 13 67 None
NICE Options Chain 114.54 Call 100.00 11/20 Yes 20.10 22.60 19.50 +4.88 +33.38% 10,043 798 0.54 0.81 13 44 None
NICE Options Chain 114.54 Call 135.00 11/20 Yes 3.20 6.40 4.60 +2.60 +130.00% 10,016 19 0.56 0.30 13 44 None
NUAI Options Chain 7.62 Put 7.00 10/16 No 0.65 1.05 0.86 +0.19 +28.36% 10,014 9 1.17 -0.45 3 16 None
NICE Options Chain 114.54 Call 110.00 11/20 Yes 13.50 15.60 14.05 +6.85 +95.14% 10,011 10,109 0.54 0.67 13 44 None
NICE Options Chain 114.54 Call 90.00 11/20 Yes 28.20 31.20 28.74 +8.24 +40.20% 10,008 10,005 0.66 0.91 13 44 None
WBD Options Chain 30.80 Put 25.00 4/16 No 0.00 0.06 0.06 -1.09 -94.79% 10,000 13,291 0.18 -0.01 3 20 None
XP Options Chain 21.21 Call 25.00 2/19 No 1.25 1.70 1.38 +0.03 +2.23% 10,000 45 0.50 0.38 15 49 None
XP Options Chain 21.21 Call 28.00 2/19 No 0.60 1.20 0.82 % 10,000 0 0.50 0.26 15 49 None
QCOM Options Chain 195.76 Call 200.00 9/25 No 3.75 3.80 3.77 +0.67 +21.62% 9,957 10,630 0.63 0.46 10 63 None
AVGO Options Chain 364.50 Call 375.00 9/23 No 0.34 0.36 0.35 -0.49 -58.34% 9,925 1,473 0.41 0.09 10 65 None
WFC Options Chain 86.55 Put 77.00 10/30 Yes 0.86 1.02 0.90 +0.29 +47.55% 9,917 398 0.32 -0.19 15 74 None
MSTR Options Chain 168.50 Call 177.50 9/25 No 1.78 1.84 1.80 -1.35 -42.86% 9,900 6,669 0.86 0.25 4 53 None
SMCI Options Chain 41.44 Call 42.00 9/25 No 0.98 1.01 1.00 -0.03 -2.92% 9,899 39,416 0.85 0.43 13 48 None
JPM Options Chain 352.04 Call 345.00 9/25 No 1.35 1.50 1.44 -6.71 -82.34% 9,795 480 0.26 0.29 11 80 None
IREN Options Chain 47.23 Call 80.00 1/15 Yes 2.74 2.99 2.93 +0.23 +8.52% 9,784 15,814 0.91 0.25 5 43 None
NVDA Options Chain 227.38 Call 240.00 10/16 No 3.25 3.35 3.25 +0.31 +10.55% 9,765 64,744 0.30 0.30 12 58 None
INTC Options Chain 123.85 Put 122.00 9/23 No 0.90 0.95 0.95 -1.93 -67.02% 9,760 2,396 0.67 -0.33 4 54 None
GME Options Chain 23.49 Call 23.50 9/25 No 0.84 0.86 0.90 +0.62 +221.43% 9,739 6,999 0.58 0.70 10 42 None
AMD Options Chain 619.98 Call 615.00 9/23 No 11.80 12.50 12.00 +0.50 +4.35% 9,735 602 0.53 0.69 11 60 None
INTC Options Chain 123.85 Call 110.00 10/16 No 16.85 17.00 17.00 +1.40 +8.98% 9,682 55,147 0.66 0.79 4 54 None
ORCL Options Chain 149.20 Call 152.50 9/25 No 1.70 1.75 1.71 -0.12 -6.56% 9,648 3,346 0.56 0.35 12 69 None
BMNR Options Chain 28.51 Call 30.00 9/25 No 0.43 0.45 0.44 -0.03 -6.39% 9,613 10,766 0.88 0.31 11 32 None
AMZN Options Chain 259.14 Call 255.00 9/25 No 3.00 3.15 3.10 -2.55 -45.14% 9,585 10,011 0.33 0.51 12 68 None
NVDA Options Chain 227.38 Call 240.00 10/02 No 1.24 1.26 1.26 +0.13 +11.51% 9,573 12,513 0.31 0.19 12 58 None
NFLX Options Chain 73.36 Put 71.00 9/25 No 0.36 0.38 0.37 +0.12 +48.00% 9,565 3,594 0.32 -0.28 6 56 None
MSFT Options Chain 501.61 Call 520.00 9/23 No 0.02 0.03 0.03 -0.27 -90.00% 9,559 3,455 0.35 0.00 14 72 None
AAOI Options Chain 111.40 Call 120.00 9/25 No 0.50 0.70 0.69 -0.62 -47.33% 9,511 1,762 1.09 0.13 8 44 None
GOOGL Options Chain 356.27 Call 357.50 9/25 No 2.14 2.32 2.25 -1.75 -43.75% 9,494 6,229 0.36 0.32 14 73 None
MU Options Chain 1,043.96 Call 1,200.00 9/23 No 0.30 0.33 0.33 +0.18 +120.00% 9,494 639 0.82 0.02 12 68 None
GME Options Chain 23.49 Call 26.00 9/25 No 0.18 0.20 0.18 +0.08 +80.00% 9,455 4,222 0.90 0.18 10 42 None
AAL Options Chain 13.59 Call 14.00 10/02 No 0.23 0.26 0.27 +0.02 +8.00% 9,448 16,125 0.45 0.37 6 38 None
NVDA Options Chain 227.38 Put 230.00 9/25 No 3.10 3.20 3.15 -1.40 -30.77% 9,443 3,058 0.32 -0.56 12 58 None
VALE Options Chain 14.19 Call 17.00 12/18 Yes 0.19 0.23 0.19 -0.01 -5.00% 9,406 14,483 0.35 0.18 7 57 None
GOOG Options Chain 352.15 Call 365.00 9/25 No 0.40 0.45 0.43 -0.47 -52.23% 9,388 8,662 0.38 0.09 11 65 None
NVDA Options Chain 227.38 Call 245.00 9/25 No 0.08 0.09 0.09 0.00 0.00% 9,387 13,034 0.39 0.03 12 58 None
NOK Options Chain 10.94 Call 11.00 9/25 No 0.18 0.19 0.19 -0.10 -34.49% 9,368 17,444 0.63 0.42 11 47 None
NVDA Options Chain 227.38 Put 220.00 9/23 No 0.07 0.08 0.07 -0.25 -78.13% 9,359 3,826 0.42 -0.06 12 58 None
GOOGL Options Chain 356.27 Put 355.00 9/23 No 4.80 5.15 5.00 +1.60 +47.06% 9,359 511 0.39 -0.69 14 73 None
EOSE Options Chain 4.07 Call 5.00 9/25 No 0.01 0.02 0.02 0.00 0.00% 9,331 7,170 1.42 0.02 6 32 None
TSLA Options Chain 375.28 Call 385.00 10/02 No 8.30 8.45 8.40 +0.90 +12.00% 9,326 1,427 0.44 0.43 8 58 None
WMT Options Chain 110.12 Call 109.00 9/25 No 1.75 1.82 1.77 +1.26 +247.06% 9,320 3,241 0.26 0.69 9 59 None
NVO Options Chain 39.80 Call 55.00 1/15 Yes 0.35 0.40 0.37 -0.07 -15.91% 9,316 21,501 0.40 0.09 11 48 None
MSTR Options Chain 168.50 Call 200.00 9/25 No 0.23 0.24 0.23 -0.40 -63.50% 9,292 7,152 1.07 0.04 4 53 None
AMD Options Chain 619.98 Call 640.00 9/23 No 1.68 1.82 1.72 -1.78 -50.86% 9,265 1,515 0.54 0.18 11 60 None
MU Options Chain 1,043.96 Call 1,110.00 9/23 No 7.35 8.05 7.50 +5.62 +298.94% 9,257 973 0.60 0.34 12 68 None
META Options Chain 741.25 Call 747.50 9/23 No 4.00 4.30 4.20 -5.59 -57.10% 9,254 621 0.56 0.31 11 73 None
META Options Chain 741.25 Put 715.00 9/23 No 1.21 1.44 1.44 -1.75 -54.86% 9,252 1,252 0.52 -0.14 11 73 None
GOOGL Options Chain 356.27 Call 370.00 10/02 No 1.80 1.93 1.87 -0.93 -33.22% 9,152 3,360 0.33 0.19 14 73 None
NVDA Options Chain 227.38 Put 215.00 9/23 No 0.03 0.05 0.05 -0.07 -58.34% 9,138 4,040 0.57 -0.01 12 58 None
MSFT Options Chain 501.61 Call 495.00 9/23 No 4.50 4.85 4.65 -3.45 -42.60% 9,135 529 0.29 0.66 14 72 None
MU Options Chain 1,043.96 Call 1,080.00 9/25 No 30.00 33.00 32.66 +20.82 +175.85% 9,134 1,447 0.60 0.62 12 68 None
TE Options Chain 4.53 Call 5.00 10/02 No 0.10 0.15 0.12 -0.08 -40.00% 9,097 18,664 1.12 0.27 3 15 None
SRAD Options Chain 13.60 Call 15.00 10/16 No 0.35 0.50 0.40 +0.26 +185.72% 9,027 2,222 0.59 0.32 11 44 None
LION Options Chain 11.36 Call 17.00 12/18 No 0.05 0.20 0.10 +0.05 +100.00% 9,026 13,033 0.52 0.10 3 17 None
SPCX Options Chain 154.72 Put 145.00 10/16 No 3.45 3.55 3.52 -1.18 -25.11% 9,012 8,682 0.49 -0.27 5 35 None
AMD Options Chain 619.98 Call 630.00 9/23 No 4.05 4.30 4.12 -1.58 -27.72% 8,955 1,281 0.52 0.36 11 60 None
PSKY Options Chain 10.11 Put 9.00 10/16 No 0.16 0.24 0.21 -0.03 -12.50% 8,945 11,624 0.61 -0.22 3 17 None
NVDA Options Chain 227.38 Put 190.00 9/25 No 0.01 0.03 0.02 -0.03 -60.00% 8,895 23,932 0.81 0.00 12 58 None
GOOGL Options Chain 356.27 Call 355.00 9/25 No 3.00 3.15 3.05 -2.10 -40.78% 8,885 6,561 0.36 0.39 14 73 None
META Options Chain 741.25 Put 750.00 9/23 No 16.55 17.30 16.80 -0.62 -3.56% 8,872 562 0.54 -0.73 11 73 None
PFE Options Chain 27.80 Call 28.50 9/25 No 0.04 0.05 0.04 -0.01 -20.00% 8,867 11,352 0.22 0.17 8 58 None
META Options Chain 741.25 Put 720.00 9/23 No 2.12 2.30 2.24 -1.96 -46.67% 8,852 2,648 0.51 -0.20 11 73 None
INTC Options Chain 123.85 Put 120.00 9/25 No 1.62 1.68 1.65 -1.39 -45.73% 8,819 2,554 0.74 -0.30 4 54 None
NKE Options Chain 36.10 Put 36.00 10/16 Yes 1.69 1.76 1.75 +0.04 +2.34% 8,794 810 0.49 -0.46 13 61 None
ASTS Options Chain 62.20 Call 65.00 9/25 No 1.30 1.35 1.29 +0.39 +43.34% 8,792 9,087 0.80 0.42 4 42 None
WBD Options Chain 30.80 Put 24.00 10/16 No 0.02 0.03 0.02 -0.18 -90.00% 8,791 16,670 0.48 0.00 3 20 None
BA Options Chain 201.22 Call 200.00 9/25 No 1.50 1.66 1.55 -1.90 -55.08% 8,788 2,895 0.34 0.39 8 51 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
SKHY Options Chain 195.37 Put 105.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 8,750 23,585 2.28 0.00 3 22 None
GRAB Options Chain 2.92 Call 3.00 10/02 No 0.21 0.23 0.23 +0.18 +360.00% 8,733 3,319 0.50 0.76 13 29 None
NOK Options Chain 10.94 Call 11.50 9/25 No 0.05 0.07 0.06 -0.06 -50.00% 8,723 12,293 0.66 0.17 11 47 None
AAPL Options Chain 338.71 Put 335.00 9/25 No 1.25 1.38 1.32 -0.63 -32.31% 8,704 5,936 0.26 -0.26 8 61 None
NVDA Options Chain 227.38 Put 210.00 9/23 No 0.02 0.04 0.03 -0.05 -62.50% 8,696 2,174 0.74 0.00 12 58 None
MSFT Options Chain 501.61 Put 492.50 9/23 No 0.80 0.94 0.87 -0.28 -24.35% 8,687 1,162 0.27 -0.23 14 72 None
MSTR Options Chain 168.50 Call 180.00 10/02 No 3.90 4.05 3.97 -1.26 -24.10% 8,686 5,325 0.76 0.32 4 53 None
GRAB Options Chain 2.92 Call 10.00 1/15 Yes 0.02 0.03 0.03 +0.01 +50.00% 8,657 204,947 1.00 0.04 13 29 None
MSFT Options Chain 501.61 Put 490.00 9/23 No 0.47 0.53 0.50 -0.27 -35.07% 8,642 706 0.28 -0.15 14 72 None
HOOD Options Chain 122.52 Call 125.00 9/25 No 2.80 2.85 2.82 -0.08 -2.76% 8,619 8,580 0.71 0.47 10 56 None
GOOGL Options Chain 356.27 Call 370.00 9/25 No 0.30 0.51 0.41 -0.43 -51.19% 8,586 5,892 0.39 0.07 14 73 None
NCLH Options Chain 14.24 Call 15.00 10/16 No 0.44 0.45 0.44 -0.03 -6.39% 8,581 3,248 0.48 0.39 8 44 None
MARA Options Chain 13.28 Put 13.50 9/25 No 0.38 0.39 0.39 -0.23 -37.10% 8,523 2,832 0.90 -0.43 3 40 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
IREN Options Chain 47.23 Call 50.00 11/20 Yes 6.35 6.55 6.40 +0.48 +8.11% 8,492 14,324 0.89 0.55 5 43 None
META Options Chain 741.25 Put 725.00 9/23 No 3.35 3.60 3.38 -2.27 -40.18% 8,490 804 0.52 -0.28 11 73 None
AMD Options Chain 619.98 Put 610.00 9/23 No 2.03 2.19 2.12 -6.23 -74.62% 8,488 720 0.54 -0.21 11 60 None
SOFI Options Chain 17.00 Call 18.50 10/02 No 0.14 0.15 0.14 +0.02 +16.67% 8,488 17,100 0.49 0.19 10 51 None
AAL Options Chain 13.59 Call 14.00 9/25 No 0.10 0.13 0.11 0.00 0.00% 8,449 23,756 0.53 0.30 6 38 None
TSLA Options Chain 375.28 Call 380.00 10/02 No 10.45 10.60 10.50 +1.10 +11.71% 8,432 3,491 0.44 0.50 8 58 None
AAPL Options Chain 338.71 Call 355.00 9/25 No 0.11 0.12 0.11 -0.07 -38.89% 8,429 6,425 0.26 0.04 8 61 None
SOFI Options Chain 17.00 Call 18.00 10/02 No 0.23 0.25 0.24 +0.05 +26.32% 8,425 7,177 0.46 0.29 10 51 None
AAL Options Chain 13.59 Put 13.50 9/25 No 0.19 0.22 0.21 -0.01 -4.55% 8,405 1,246 0.52 -0.42 6 38 None
NVDA Options Chain 227.38 Call 235.00 10/16 No 4.85 4.95 4.90 +0.46 +10.36% 8,405 47,324 0.31 0.40 12 58 None
MSFT Options Chain 501.61 Call 505.00 9/25 No 2.30 2.55 2.39 -2.18 -47.71% 8,389 3,439 0.28 0.29 14 72 None
AMZN Options Chain 259.14 Call 265.00 10/16 No 4.20 4.30 4.30 -1.32 -23.49% 8,389 21,475 0.30 0.34 12 68 None
MSTR Options Chain 168.50 Put 150.00 10/02 No 1.50 1.66 1.61 -0.49 -23.34% 8,368 2,316 0.70 -0.14 4 53 None
TSLA Options Chain 375.28 Put 377.50 9/25 No 5.00 5.10 5.09 -2.71 -34.75% 8,355 695 0.41 -0.46 8 58 None
GOOG Options Chain 352.15 Call 355.00 9/25 No 1.77 1.85 1.84 -1.36 -42.50% 8,290 3,187 0.36 0.27 11 65 None
GOOGL Options Chain 356.27 Call 365.00 9/25 No 0.80 0.86 0.83 -0.78 -48.45% 8,259 4,344 0.37 0.14 14 73 None
SNDK Options Chain 1,887.04 Call 2,200.00 9/25 No 3.40 3.50 3.45 +2.45 +245.00% 8,246 488 1.00 0.05 3 22 None
BB Options Chain 8.55 Call 10.00 9/25 Yes 0.18 0.20 0.18 +0.04 +28.58% 8,235 5,512 1.94 0.24 15 39 None
AVGO Options Chain 364.50 Call 367.50 9/23 No 1.48 1.56 1.48 -0.79 -34.81% 8,231 845 0.35 0.34 10 65 None
SOFI Options Chain 17.00 Put 16.00 10/16 No 0.31 0.33 0.32 -0.04 -11.12% 8,206 15,401 0.47 -0.24 10 51 None
GRAB Options Chain 2.92 Call 3.50 1/15 Yes 0.31 0.34 0.33 +0.15 +83.34% 8,164 20,207 0.60 0.48 13 29 None
INTC Options Chain 123.85 Call 130.00 10/16 No 6.25 6.40 6.25 +0.40 +6.84% 8,162 46,815 0.69 0.43 4 54 None
FIGR Options Chain 35.34 Call 34.00 9/25 No 3.20 3.40 3.15 +0.70 +28.58% 8,154 8,148 1.01 0.88 3 20 None
FIGR Options Chain 35.34 Put 34.50 9/25 No 0.20 0.35 0.35 -0.55 -61.12% 8,147 63 0.90 -0.16 3 20 None
INTC Options Chain 123.85 Call 140.00 9/25 No 0.25 0.28 0.26 -0.11 -29.73% 8,146 4,064 0.86 0.06 4 54 None
AAPL Options Chain 338.71 Put 335.00 10/16 No 5.20 5.60 5.60 -0.37 -6.20% 8,138 3,990 0.23 -0.37 8 61 None
NVDA Options Chain 227.38 Put 210.00 10/02 No 0.45 0.47 0.46 -0.21 -31.35% 8,134 11,733 0.37 -0.06 12 58 None
FIGR Options Chain 35.34 Put 30.00 9/25 No 0.00 0.10 0.04 -0.03 -42.86% 8,129 8,373 1.46 -0.01 3 20 None
FIGR Options Chain 35.34 Call 38.50 9/25 No 0.60 0.80 0.60 +0.18 +42.86% 8,122 45 0.89 0.37 3 20 None
AVGO Options Chain 364.50 Call 380.00 9/25 No 0.96 1.04 0.98 -0.30 -23.44% 7,998 3,048 0.41 0.14 10 65 None
GME Options Chain 23.49 Call 24.00 10/16 No 1.32 1.42 1.40 +0.63 +81.82% 7,997 10,227 0.53 0.55 10 42 None
SPCX Options Chain 154.72 Put 145.00 9/25 No 0.37 0.39 0.38 -0.71 -65.14% 7,988 11,283 0.57 -0.10 5 35 None
INTC Options Chain 123.85 Put 119.00 9/23 No 0.28 0.30 0.29 -1.25 -81.17% 7,978 1,968 0.68 -0.13 4 54 None
GOOGL Options Chain 356.27 Put 345.00 9/23 No 0.62 0.66 0.63 +0.04 +6.78% 7,976 975 0.38 -0.18 14 73 None
NVDA Options Chain 227.38 Put 222.50 9/25 No 0.61 0.64 0.64 -0.65 -50.39% 7,956 5,107 0.33 -0.18 12 58 None
MARA Options Chain 13.28 Call 13.50 9/25 No 0.51 0.53 0.51 +0.08 +18.61% 7,930 44,741 0.89 0.57 3 40 None
AAPL Options Chain 338.71 Put 332.50 9/23 No 0.15 0.17 0.16 -0.38 -70.37% 7,926 1,907 0.28 -0.08 8 61 None
ONON Options Chain 29.39 Call 31.00 9/25 No 0.09 0.17 0.13 +0.07 +116.67% 7,894 1,306 0.56 0.17 11 49 None
SOFI Options Chain 17.00 Call 17.50 10/02 No 0.38 0.40 0.38 +0.06 +18.75% 7,891 5,738 0.45 0.43 10 51 None
POR Options Chain 47.37 Call 50.00 10/16 No 0.05 0.15 0.15 +0.02 +15.39% 7,860 128 0.19 0.11 8 66 None
KVYO Options Chain 15.87 Call 17.50 11/20 No 1.30 1.40 1.40 +0.15 +12.00% 7,852 171 0.78 0.44 3 18 None
BFLY Options Chain 8.20 Call 10.00 10/16 No 0.85 0.95 0.85 +0.63 +286.37% 7,838 16,208 0.90 0.53 8 32 None
SPCX Options Chain 154.72 Put 120.00 6/17 Yes 10.70 11.25 11.00 -0.39 -3.43% 7,828 22,222 0.56 -0.20 5 35 None
PLTR Options Chain 184.99 Call 182.50 9/25 No 4.70 4.80 4.75 +0.50 +11.77% 7,808 7,530 0.50 0.63 12 52 None
PYPL Options Chain 52.89 Call 54.00 9/25 No 0.38 0.42 0.43 +0.17 +65.39% 7,801 8,099 0.43 0.30 14 59 None
SHOP Options Chain 147.74 Call 152.50 9/25 No 1.52 1.65 1.60 +1.20 +300.00% 7,798 176 0.63 0.30 12 58 None
AVGO Options Chain 364.50 Call 362.50 9/23 No 3.65 3.85 3.75 -0.52 -12.18% 7,793 721 0.33 0.64 10 65 None
BABA Options Chain 116.36 Call 140.00 10/16 No 0.62 0.66 0.63 -0.16 -20.26% 7,738 47,755 0.51 0.10 11 26 None
AAPL Options Chain 338.71 Put 330.00 9/23 No 0.07 0.08 0.06 -0.24 -80.00% 7,737 2,416 0.30 -0.04 8 61 None
MU Options Chain 1,043.96 Call 1,060.00 9/23 No 37.10 39.45 38.20 +27.40 +253.71% 7,726 974 0.60 0.86 12 68 None
AAPL Options Chain 338.71 Call 350.00 10/02 No 1.64 1.75 1.75 +0.03 +1.75% 7,721 3,819 0.23 0.23 8 61 None
NVDA Options Chain 227.38 Put 160.00 9/23 No 0.00 0.02 0.01 0.00 0.00% 7,705 791 2.47 0.00 12 58 None
GOOGL Options Chain 356.27 Call 390.00 10/16 No 1.67 1.84 1.75 -0.42 -19.36% 7,702 4,879 0.33 0.14 14 73 None
PFE Options Chain 27.80 Call 28.50 10/02 No 0.16 0.19 0.18 +0.04 +28.58% 7,684 7,618 0.21 0.29 8 58 None
AMZN Options Chain 259.14 Call 262.50 9/25 No 0.76 0.81 0.80 -1.12 -58.34% 7,681 5,432 0.34 0.18 12 68 None
AMD Options Chain 619.98 Put 620.00 9/23 No 5.00 5.25 5.00 -8.58 -63.19% 7,669 145 0.52 -0.42 11 60 None
SOFI Options Chain 17.00 Put 17.50 9/25 No 0.49 0.52 0.49 -0.19 -27.95% 7,665 7,003 0.52 -0.65 10 51 None
MU Options Chain 1,043.96 Call 1,050.00 9/23 No 44.95 48.05 46.90 +32.51 +225.93% 7,660 1,453 0.62 0.91 12 68 None
GOOGL Options Chain 356.27 Call 360.00 10/16 No 8.00 8.20 8.12 -1.53 -15.86% 7,652 10,618 0.31 0.41 14 73 None
MSTR Options Chain 168.50 Put 165.00 9/25 No 3.50 3.60 3.55 -0.80 -18.40% 7,649 2,875 0.79 -0.40 4 53 None
NVDA Options Chain 227.38 Call 260.00 10/16 No 0.56 0.59 0.56 +0.08 +16.67% 7,633 29,777 0.32 0.07 12 58 None
NIO Options Chain 3.67 Call 4.00 9/25 No 0.01 0.02 0.01 0.00 0.00% 7,632 15,243 0.70 0.11 10 29 None
META Options Chain 741.25 Call 795.00 9/23 No 0.13 0.16 0.16 -1.09 -87.20% 7,570 413 0.68 0.01 11 73 None
GME Options Chain 23.49 Call 35.00 9/25 No 0.01 0.03 0.03 0.00 0.00% 7,557 20,750 1.77 0.00 10 42 None
BAC Options Chain 58.01 Put 55.00 1/15 Yes 2.50 2.54 2.50 +0.67 +36.62% 7,549 70,884 0.27 -0.39 9 65 None
GRAB Options Chain 2.92 Put 3.00 10/30 No 0.13 0.16 0.15 -0.12 -44.45% 7,539 2,015 0.58 -0.33 13 29 None
SHOP Options Chain 147.74 Call 155.00 9/25 No 1.00 1.14 1.04 +0.76 +271.43% 7,521 572 0.65 0.22 12 58 None
WULF Options Chain 17.43 Call 30.00 1/19 Yes 5.65 6.10 6.05 +0.15 +2.55% 7,502 257 0.79 0.60 2 38 None
DGXX Options Chain 4.39 Call 6.00 11/20 No 0.20 0.30 0.25 +0.03 +13.64% 7,485 6,765 0.98 0.28 3 15 None
MRNA Options Chain 172.94 Call 180.00 9/25 No 6.65 6.85 6.80 +3.25 +91.55% 7,483 2,668 0.81 0.59 9 43 None
AAPL Options Chain 338.71 Call 360.00 9/25 No 0.04 0.05 0.04 0.00 0.00% 7,474 10,705 0.29 0.01 8 61 None
META Options Chain 741.25 Put 700.00 9/25 No 3.55 3.75 3.55 -0.90 -20.23% 7,471 4,171 0.60 -0.16 11 73 None
SPCX Options Chain 154.72 Call 162.50 9/25 No 0.73 0.75 0.73 +0.02 +2.82% 7,452 8,242 0.56 0.18 5 35 None
TSLA Options Chain 375.28 Put 365.00 9/25 No 1.23 1.27 1.24 -1.40 -53.03% 7,446 3,263 0.42 -0.16 8 58 None
NFLX Options Chain 73.36 Call 75.00 9/25 No 0.13 0.14 0.13 -0.36 -73.47% 7,441 9,317 0.35 0.12 6 56 None
GOOGL Options Chain 356.27 Call 370.00 10/16 No 4.95 5.10 5.05 -1.05 -17.22% 7,435 29,803 0.32 0.29 14 73 None
NFLX Options Chain 73.36 Call 74.00 9/25 No 0.27 0.28 0.28 -0.54 -65.86% 7,400 6,949 0.34 0.22 6 56 None
META Options Chain 741.25 Put 745.00 9/23 No 13.00 13.50 13.30 -1.19 -8.22% 7,384 637 0.53 -0.65 11 73 None
INTC Options Chain 123.85 Call 126.00 9/23 No 0.93 0.98 0.95 -0.35 -26.93% 7,360 1,410 0.70 0.33 4 54 None
TSLA Options Chain 375.28 Call 400.00 10/02 No 3.95 4.05 4.00 +0.40 +11.12% 7,358 5,235 0.45 0.24 8 58 None
BNY Options Chain 154.00 Put 150.00 1/15 Yes 8.00 9.10 7.50 +1.30 +20.97% 7,358 13,864 0.28 -0.44 12 71 None
SKHY Options Chain 195.37 Call 250.00 10/16 No 1.59 1.62 1.61 +0.57 +54.81% 7,357 3,272 0.70 0.10 3 22 None
BAC Options Chain 58.01 Put 55.00 12/18 Yes 2.08 2.15 2.13 +0.69 +47.92% 7,309 7,648 0.26 -0.39 9 65 None
QXO Options Chain 12.78 Call 14.00 10/16 No 0.30 0.45 0.35 +0.10 +40.00% 7,303 5,140 0.62 0.30 3 17 None
NFLX Options Chain 73.36 Call 72.00 9/25 No 0.95 0.96 0.95 -0.96 -50.27% 7,300 5,104 0.32 0.55 6 56 None
ONDS Options Chain 7.41 Call 8.00 11/20 No 0.88 0.90 0.88 +0.17 +23.95% 7,298 5,846 0.80 0.53 9 38 None
MSFT Options Chain 501.61 Call 525.00 9/25 No 0.15 0.18 0.17 -0.34 -66.67% 7,275 4,212 0.31 0.03 14 72 None
CRWV Options Chain 86.39 Call 100.00 10/16 No 2.50 2.54 2.50 +0.10 +4.17% 7,274 10,937 0.76 0.27 3 21 None
MU Options Chain 1,043.96 Call 1,200.00 9/28 No 3.95 4.05 3.95 +2.36 +148.43% 7,266 1,034 0.56 0.11 12 68 None
AMD Options Chain 619.98 Put 612.50 9/23 No 2.56 2.74 2.70 % 7,264 0 0.53 -0.26 11 60 None
AMD Options Chain 619.98 Put 612.50 9/25 No 7.50 7.95 7.85 -6.44 -45.07% 7,263 209 0.57 -0.35 11 60 None
NVDA Options Chain 227.38 Call 245.00 10/16 No 2.12 2.17 2.14 +0.24 +12.64% 7,222 33,645 0.31 0.22 12 58 None
PLTR Options Chain 184.99 Put 175.00 9/25 No 0.52 0.54 0.54 -0.59 -52.22% 7,186 4,773 0.53 -0.13 12 52 None
AAPL Options Chain 338.71 Put 330.00 9/25 No 0.50 0.53 0.51 -0.33 -39.29% 7,178 6,108 0.28 -0.12 8 61 None
AVGO Options Chain 364.50 Call 370.00 9/25 No 2.80 2.90 2.86 -0.34 -10.63% 7,165 4,582 0.38 0.36 10 65 None
PTON Options Chain 5.02 Call 6.00 10/16 No 0.05 0.06 0.05 +0.02 +66.67% 7,152 87,809 0.59 0.11 10 29 None
GRAB Options Chain 2.92 Call 5.00 4/16 Yes 0.16 0.21 0.20 +0.08 +66.67% 7,136 4,846 0.63 0.27 13 29 None
KVYO Options Chain 15.87 Call 17.50 10/16 No 0.50 0.55 0.50 +0.03 +6.39% 7,128 1,163 0.67 0.32 3 18 None
PFE Options Chain 27.80 Call 27.50 10/16 No 0.87 0.97 0.90 +0.09 +11.12% 7,117 163 0.22 0.64 8 58 None
NVDA Options Chain 227.38 Put 195.00 9/25 No 0.02 0.04 0.03 -0.03 -50.00% 7,117 11,411 0.72 0.00 12 58 None
NKE Options Chain 36.10 Put 35.50 9/25 No 0.20 0.22 0.20 -0.09 -31.04% 7,114 3,154 0.35 -0.29 13 61 None
AAPL Options Chain 338.71 Put 345.00 9/23 No 4.55 6.40 5.50 -0.95 -14.73% 7,092 147 0.31 -0.84 8 61 None
DELL Options Chain 576.97 Call 600.00 9/25 No 1.26 1.32 1.32 -5.20 -79.76% 7,088 2,615 0.69 0.08 11 53 None
MRVL Options Chain 259.60 Call 280.00 10/16 No 12.15 12.35 12.20 +1.45 +13.49% 7,079 12,036 0.70 0.40 13 62 None
PBR Options Chain 20.76 Call 20.00 1/15 Yes 2.30 2.36 2.33 +0.08 +3.56% 7,062 88,429 0.44 0.59 13 52 None
INTC Options Chain 123.85 Call 127.00 9/23 No 0.68 0.72 0.70 -0.31 -30.70% 7,060 4,860 0.71 0.26 4 54 None
HOOD Options Chain 122.52 Call 130.00 9/25 No 1.18 1.22 1.20 -0.24 -16.67% 7,058 7,148 0.72 0.25 10 56 None
FRO Options Chain 49.53 Put 44.20 10/16 No 0.90 1.15 1.02 +0.42 +70.00% 7,050 6,482 0.53 -0.25 9 50 None
NKE Options Chain 36.10 Call 36.50 9/25 No 0.29 0.30 0.30 -0.11 -26.83% 7,034 4,902 0.36 0.37 13 61 None
MSFT Options Chain 501.61 Call 512.50 9/23 No 0.10 0.11 0.11 -0.83 -88.30% 6,994 1,332 0.30 0.03 14 72 None
INTC Options Chain 123.85 Put 123.00 9/25 No 2.86 2.91 2.91 -1.69 -36.74% 6,981 3,379 0.75 -0.44 4 54 None
AVGO Options Chain 364.50 Call 372.50 9/23 No 0.52 0.57 0.56 -0.60 -51.73% 6,970 1,171 0.39 0.15 10 65 None
BABA Options Chain 116.36 Call 130.00 9/25 No 0.11 0.13 0.13 -0.22 -62.86% 6,963 3,531 0.69 0.04 11 26 None
TSLA Options Chain 375.28 Call 392.50 9/25 No 1.66 1.71 1.70 +0.04 +2.41% 6,958 1,695 0.45 0.20 8 58 None
FRO Options Chain 49.53 Put 50.00 10/16 No 3.10 4.90 3.38 +1.43 +73.34% 6,952 1,203 0.58 -0.60 9 50 None
AMZN Options Chain 259.14 Call 260.00 10/02 No 3.15 3.25 3.23 -1.67 -34.09% 6,940 5,357 0.31 0.37 12 68 None
DGXX Options Chain 4.39 Call 7.00 11/20 No 0.10 0.15 0.15 +0.05 +50.00% 6,930 4,115 0.95 0.16 3 15 None
BAC Options Chain 58.01 Put 56.00 9/25 No 0.44 0.49 0.47 +0.39 +487.50% 6,926 1,530 0.29 -0.42 9 65 None