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 219.23 Call 220.00 9/21 No 2.90 3.10 3.00 +1.08 +56.25% 68,536 6,732 0.22 0.69 17 64 None
MARA Options Chain 11.63 Call 13.00 9/25 No 0.71 0.72 0.72 +0.56 +350.00% 61,543 9,144 0.81 0.59 3 40 None
NVDA Options Chain 219.23 Call 222.50 9/25 No 3.20 3.40 3.25 +0.89 +37.72% 57,954 22,326 0.28 0.50 17 64 None
NVDA Options Chain 219.23 Call 230.00 9/25 No 0.82 0.88 0.88 +0.27 +44.27% 57,529 26,515 0.27 0.19 17 64 None
WULF Options Chain 16.47 Call 16.00 1/15 Yes 3.70 3.85 3.80 +0.20 +5.56% 50,509 1,641 0.84 0.65 2 38 None
WULF Options Chain 16.47 Call 18.00 1/15 Yes 2.82 3.10 2.95 +0.30 +11.33% 50,132 57,463 0.85 0.56 2 38 None
AI Options Chain 10.78 Call 11.50 9/25 No 0.06 0.08 0.07 -0.04 -36.37% 47,350 744 0.60 0.17 9 25 None
BMNR Options Chain 23.89 Put 16.00 9/25 No 0.00 0.01 0.02 +0.01 +100.00% 47,307 66 1.45 0.00 11 32 None
AI Options Chain 10.78 Call 11.00 9/25 No 0.14 0.18 0.16 -0.09 -36.00% 46,872 889 0.58 0.31 9 25 None
WBD Options Chain 27.80 Put 22.00 11/20 No 0.20 0.36 0.22 +0.06 +37.50% 46,750 71 0.46 -0.06 3 19 None
TSLA Options Chain 366.20 Call 365.00 9/21 No 3.15 3.25 3.18 -2.46 -43.62% 45,161 2,043 0.27 0.47 8 58 None
MARA Options Chain 11.63 Call 13.50 9/25 No 0.48 0.50 0.49 +0.39 +390.00% 43,746 4,101 0.82 0.45 3 40 None
SPCX Options Chain 154.81 Call 155.00 9/25 No 2.95 3.00 2.97 -1.48 -33.26% 42,181 8,111 0.46 0.43 5 35 None
MSTR Options Chain 131.54 Call 150.00 9/25 No 7.95 8.15 8.05 +7.16 +804.50% 41,624 2,669 0.69 0.63 4 53 None
NVDA Options Chain 219.23 Call 222.50 9/21 No 1.45 1.59 1.52 +0.55 +56.71% 40,809 4,696 0.21 0.47 17 64 None
TSLA Options Chain 366.20 Call 370.00 9/21 No 1.40 1.42 1.42 -1.97 -58.12% 39,126 3,270 0.27 0.26 8 58 None
SMCI Options Chain 40.35 Call 39.50 9/25 No 1.21 1.23 1.23 -0.93 -43.06% 38,315 395 0.65 0.47 13 48 None
SMCI Options Chain 40.35 Call 42.00 9/25 No 0.45 0.49 0.47 -0.53 -53.00% 37,009 4,223 0.67 0.23 13 48 None
MSTR Options Chain 131.54 Call 155.00 9/25 No 5.55 5.60 5.60 +5.07 +956.61% 35,926 1,080 0.70 0.50 4 53 None
NVDA Options Chain 219.23 Call 225.00 9/21 No 0.60 0.67 0.66 +0.21 +46.67% 35,633 7,110 0.21 0.26 17 64 None
SPCX Options Chain 154.81 Call 200.00 10/16 No 0.37 0.41 0.38 -0.19 -33.34% 33,525 47,456 0.54 0.05 5 35 None
ASST Options Chain 28.20 Call 1.50 10/16 No 0.11 0.13 0.12 +0.02 +20.00% 31,710 402,975 7 29 None
TSLA Options Chain 366.20 Put 365.00 9/21 No 3.80 3.90 3.85 -0.55 -12.50% 30,765 1,074 0.26 -0.53 8 58 None
TSLA Options Chain 366.20 Put 360.00 9/21 No 1.82 1.84 1.82 -0.70 -27.78% 30,699 2,034 0.27 -0.31 8 58 None
TSLA Options Chain 366.20 Put 160.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 30,653 13,593 1.86 0.00 8 58 None
TSLA Options Chain 366.20 Put 355.00 9/21 No 0.76 0.78 0.77 -0.53 -40.77% 30,124 1,378 0.28 -0.17 8 58 None
NVDA Options Chain 219.23 Call 220.00 9/25 No 4.65 4.80 4.75 +1.25 +35.72% 29,345 24,299 0.28 0.61 17 64 None
TSLA Options Chain 366.20 Call 375.00 9/21 No 0.54 0.55 0.55 -1.40 -71.80% 29,328 2,594 0.28 0.13 8 58 None
PLTR Options Chain 176.24 Call 185.00 9/25 No 1.46 1.70 1.67 -0.12 -6.71% 29,094 4,917 0.44 0.28 12 52 None
CMG Options Chain 33.64 Put 28.00 10/30 Yes 0.25 0.33 0.25 -0.05 -16.67% 28,587 19,027 0.46 -0.11 10 54 None
PLTR Options Chain 176.24 Call 180.00 9/25 No 3.20 3.30 3.27 +0.07 +2.19% 28,470 4,391 0.44 0.42 12 52 None
AAPL Options Chain 336.13 Call 340.00 9/21 No 0.49 0.60 0.55 -1.03 -65.19% 27,559 8,184 0.16 0.20 8 61 None
TSLA Options Chain 366.20 Put 362.50 9/21 No 2.66 2.73 2.71 -0.65 -19.35% 27,547 497 0.26 -0.42 8 58 None
TSLA Options Chain 366.20 Call 367.50 9/25 No 5.95 6.10 6.05 -1.90 -23.90% 27,139 1,417 0.37 0.45 8 58 None
SPCX Options Chain 154.81 Call 160.00 9/25 No 1.43 1.49 1.47 -1.05 -41.67% 27,092 10,187 0.47 0.26 5 35 None
NVDA Options Chain 219.23 Put 105.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 26,811 20,669 1.76 0.00 17 64 None
TSLA Options Chain 366.20 Call 367.50 9/21 No 2.13 2.18 2.16 -2.29 -51.47% 26,593 1,332 0.27 0.36 8 58 None
SPCX Options Chain 154.81 Call 170.00 9/25 No 0.31 0.34 0.32 -0.38 -54.29% 26,222 6,699 0.51 0.07 5 35 None
AAPL Options Chain 336.13 Call 337.50 9/21 No 1.15 1.32 1.28 -1.23 -49.01% 26,198 1,561 0.16 0.36 8 61 None
NVDA Options Chain 219.23 Call 235.00 10/16 No 2.91 2.96 2.90 +0.54 +22.89% 25,992 51,173 0.30 0.27 17 64 None
MU Options Chain 982.91 Put 600.00 9/25 No 0.03 0.26 0.07 -0.02 -22.23% 25,555 571 1.25 0.00 12 68 None
AMD Options Chain 545.00 Put 120.00 9/25 No 0.00 0.01 0.01 -0.05 -83.34% 25,000 31 0.00 0.00 11 60 None
NVDA Options Chain 219.23 Call 225.00 9/25 No 2.17 2.27 2.20 +0.62 +39.25% 24,389 31,097 0.28 0.38 17 64 None
MARA Options Chain 11.63 Call 14.00 9/25 No 0.32 0.33 0.32 +0.25 +357.15% 24,381 4,618 0.84 0.33 3 40 None
MSTR Options Chain 131.54 Call 160.00 9/25 No 3.70 3.85 3.80 +3.46 +1,017.65% 24,084 2,939 0.73 0.38 4 53 None
NVDA Options Chain 219.23 Put 220.00 9/21 No 0.90 0.97 0.95 -1.57 -62.31% 23,759 954 0.22 -0.31 17 64 None
NKE Options Chain 36.39 Put 32.50 10/16 Yes 0.63 0.66 0.63 +0.16 +34.05% 22,931 11,787 0.48 -0.22 13 61 None
MSTR Options Chain 131.54 Call 152.50 9/25 No 6.65 6.80 6.69 +5.99 +855.72% 22,632 234 0.70 0.56 4 53 None
CORZ Options Chain 17.62 Put 12.00 10/16 No 0.00 0.06 0.05 -0.01 -16.67% 22,618 10,019 0.86 -0.02 5 29 None
TSLA Options Chain 366.20 Call 370.00 9/25 No 5.00 5.10 5.05 -1.77 -25.96% 22,591 5,655 0.37 0.39 8 58 None
WULF Options Chain 16.47 Call 12.00 10/16 No 5.05 5.20 5.10 +0.30 +6.25% 22,464 305 1.06 0.94 2 38 None
HOOD Options Chain 109.05 Call 120.00 9/25 No 3.95 4.05 4.00 +3.08 +334.79% 22,407 5,362 0.60 0.52 10 56 None
SPCX Options Chain 154.81 Put 135.00 10/16 No 1.87 1.94 1.90 +0.07 +3.83% 22,295 44,263 0.50 -0.16 5 35 None
BABA Options Chain 108.79 Call 140.00 10/16 No 0.50 0.57 0.57 +0.23 +67.65% 22,275 27,923 0.51 0.08 11 27 None
MSTR Options Chain 131.54 Call 157.50 9/25 No 4.50 4.75 4.55 +4.12 +958.14% 22,187 346 0.72 0.44 4 53 None
COIN Options Chain 173.06 Call 200.00 9/25 No 4.65 4.75 4.71 +4.02 +582.61% 21,978 2,203 0.65 0.40 7 55 None
AMZN Options Chain 250.01 Call 255.00 9/21 No 0.93 1.19 1.15 +0.13 +12.75% 21,968 2,891 0.19 0.38 9 61 None
NVDA Options Chain 219.23 Call 227.50 9/25 No 1.37 1.43 1.40 +0.41 +41.42% 21,915 14,641 0.27 0.27 17 64 None
SPCX Options Chain 154.81 Call 180.00 9/25 No 0.09 0.11 0.08 -0.10 -55.56% 21,771 8,211 0.55 0.01 5 35 None
NVDA Options Chain 219.23 Put 217.50 9/21 No 0.40 0.42 0.42 -1.01 -70.63% 21,762 2,365 0.24 -0.17 17 64 None
AAPL Options Chain 336.13 Call 335.00 9/21 No 2.27 2.56 2.50 -1.75 -41.18% 21,427 2,190 0.17 0.56 8 61 None
RKT Options Chain 12.57 Call 14.00 10/16 No 0.18 0.23 0.21 -0.08 -27.59% 21,232 41,171 0.53 0.22 6 54 None
KHC Options Chain 24.96 Call 25.00 9/25 No 0.12 0.17 0.15 -0.17 -53.13% 21,177 994 0.24 0.30 7 57 None
AAPL Options Chain 336.13 Put 185.00 9/25 No 0.00 0.01 0.01 -0.02 -66.67% 21,072 20 1.37 0.00 8 61 None
TSLA Options Chain 366.20 Call 380.00 9/25 No 2.30 2.35 2.32 -1.29 -35.74% 21,057 4,152 0.38 0.22 8 58 None
SHOE Options Chain 13.24 Put 17.50 10/16 No 4.30 5.10 4.50 -0.60 -11.77% 21,023 5,504 1.38 -0.97 16 49 None
GEO Options Chain 32.50 Call 30.00 10/16 No 2.45 2.95 2.59 -0.23 -8.16% 20,672 187 0.47 0.71 13 52 None
MSTR Options Chain 131.54 Put 101.00 9/25 No 0.01 0.06 0.04 -0.26 -86.67% 20,455 109 1.17 0.00 4 53 None
GEO Options Chain 32.50 Call 35.00 10/16 No 0.40 0.85 0.51 -0.14 -21.54% 20,435 2,763 0.44 0.23 13 52 None
KHC Options Chain 24.96 Call 24.50 9/25 No 0.31 0.35 0.35 -0.26 -42.63% 20,411 883 0.24 0.51 7 57 None
WBD Options Chain 27.80 Put 25.00 12/18 No 0.33 1.40 0.55 +0.08 +17.03% 20,007 30,287 0.31 -0.19 3 19 None
CRWV Options Chain 80.20 Call 85.00 9/25 No 1.70 1.79 1.73 -0.05 -2.81% 19,452 9,200 0.71 0.34 3 21 None
META Options Chain 681.55 Call 675.00 9/21 No 2.75 2.86 2.80 -10.39 -78.78% 19,226 1,167 0.27 0.28 10 67 None
IREN Options Chain 43.55 Put 20.00 10/16 No 0.02 0.08 0.04 0.00 0.00% 18,967 9,421 1.35 0.00 5 43 None
F Options Chain 13.62 Call 13.00 9/25 No 0.34 0.35 0.35 -0.41 -53.95% 18,910 774 0.28 0.68 9 48 None
SPCX Options Chain 154.81 Put 150.00 9/25 No 2.63 2.69 2.64 +0.20 +8.20% 18,842 11,956 0.47 -0.38 5 35 None
TSLA Options Chain 366.20 Call 362.50 9/21 No 4.45 4.60 4.55 -2.50 -35.47% 18,557 1,014 0.28 0.58 8 58 None
GRAB Options Chain 2.81 Put 2.50 1/15 Yes 0.16 0.20 0.19 +0.01 +5.56% 18,510 7,304 0.57 -0.26 16 37 None
GOOGL Options Chain 346.50 Call 400.00 9/25 No 0.05 0.09 0.08 +0.04 +100.00% 18,358 2,195 0.43 0.00 11 65 None
JBLU Options Chain 4.45 Call 5.00 10/02 No 0.04 0.05 0.05 -0.03 -37.50% 18,337 33,492 0.62 0.14 8 24 None
PCG Options Chain 13.38 Put 11.00 11/20 Yes 0.25 0.27 0.27 +0.01 +3.85% 18,237 227 0.50 -0.17 10 49 None
TSLA Options Chain 366.20 Put 140.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 18,118 4,322 2.14 0.00 8 58 None
MU Options Chain 982.91 Call 1,000.00 9/21 No 18.75 22.15 21.80 +13.36 +158.30% 17,836 1,207 0.35 0.69 12 68 None
QUBT Options Chain 8.44 Call 11.50 10/30 No 0.23 0.25 0.23 +0.03 +15.00% 17,581 34 0.78 0.21 9 35 None
TSLA Options Chain 366.20 Put 200.00 10/02 No 0.03 0.06 0.03 -0.01 -25.00% 17,518 10,097 1.09 0.00 8 58 None
IREN Options Chain 43.55 Put 30.00 10/02 No 0.05 0.08 0.09 +0.01 +12.50% 17,276 2,610 1.10 -0.01 5 43 None
TSLA Options Chain 366.20 Put 220.00 9/25 No 0.02 0.04 0.04 +0.01 +33.34% 17,006 2,252 1.27 0.00 8 58 None
SPCX Options Chain 154.81 Call 152.50 9/25 No 4.05 4.15 4.10 -1.71 -29.44% 16,725 2,497 0.46 0.53 5 35 None
SPCX Options Chain 154.81 Put 155.00 10/16 No 9.10 9.40 9.25 +0.78 +9.21% 16,632 35,469 0.48 -0.51 5 35 None
NVDA Options Chain 219.23 Call 220.00 9/23 No 3.95 4.20 4.05 +1.26 +45.17% 16,417 2,776 0.28 0.62 17 64 None
NFLX Options Chain 75.48 Call 72.00 9/25 No 1.07 1.10 1.09 -2.67 -71.02% 16,401 78 0.30 0.48 9 63 None
NOK Options Chain 10.63 Put 11.00 10/16 No 0.82 0.86 0.85 -0.03 -3.41% 16,370 25,493 0.60 -0.54 10 45 None
INTC Options Chain 109.50 Call 110.00 9/21 No 1.10 1.15 1.10 -0.87 -44.17% 16,258 1,645 0.43 0.38 4 54 None
AAPL Options Chain 336.13 Call 350.00 9/25 No 0.42 0.55 0.42 -0.42 -50.00% 15,914 6,891 0.22 0.10 8 61 None
TSLA Options Chain 366.20 Call 372.50 9/21 No 0.87 0.91 0.90 -1.72 -65.65% 15,881 847 0.27 0.19 8 58 None
NEE Options Chain 81.25 Put 75.00 10/16 No 0.25 0.30 0.28 +0.05 +21.74% 15,872 401 0.22 -0.13 10 71 None
CRCL Options Chain 84.68 Call 100.00 9/25 No 1.21 1.35 1.30 +0.88 +209.53% 15,743 1,534 0.79 0.23 3 21 None
MSTR Options Chain 131.54 Call 165.00 9/25 No 2.40 2.60 2.55 +2.33 +1,059.10% 15,720 846 0.75 0.28 4 53 None
AMZN Options Chain 250.01 Call 260.00 9/25 No 1.40 1.53 1.50 +0.21 +16.28% 15,717 13,334 0.27 0.26 9 61 None
SPCX Options Chain 154.81 Call 150.00 9/25 No 5.45 5.50 5.50 -1.84 -25.07% 15,713 6,506 0.46 0.62 5 35 None
NVDA Options Chain 219.23 Call 230.00 10/16 No 4.35 4.45 4.40 +0.79 +21.89% 15,579 55,398 0.30 0.36 17 64 None
NVDA Options Chain 219.23 Call 240.00 9/25 No 0.11 0.13 0.12 +0.02 +20.00% 15,557 15,793 0.30 0.03 17 64 None
MU Options Chain 982.91 Put 980.00 9/21 No 2.13 2.29 2.14 -16.30 -88.40% 15,474 216 0.35 -0.13 12 68 None
GOOGL Options Chain 346.50 Call 360.00 9/21 No 0.20 0.31 0.25 -0.14 -35.90% 15,334 1,348 0.23 0.07 11 65 None
TSLA Options Chain 366.20 Call 365.00 9/25 No 7.10 7.25 7.20 -1.92 -21.06% 15,105 2,945 0.37 0.50 8 58 None
REI Options Chain 1.46 Call 1.50 10/16 No 0.05 0.15 0.06 +0.01 +20.00% 15,050 207 0.64 0.53 6 40 None
AAPL Options Chain 336.13 Call 342.50 9/21 No 0.20 0.24 0.24 -0.67 -73.63% 14,941 2,024 0.17 0.09 8 61 None
NFLX Options Chain 75.48 Put 69.00 9/25 No 0.26 0.27 0.26 +0.20 +333.34% 14,630 547 0.30 -0.18 9 63 None
SOFI Options Chain 16.73 Call 17.50 10/09 No 0.47 0.50 0.48 -0.01 -2.05% 14,605 5,415 0.42 0.41 10 51 None
AAPL Options Chain 336.13 Call 345.00 9/21 No 0.09 0.11 0.10 -0.39 -79.60% 14,485 7,526 0.18 0.04 8 61 None
TSLA Options Chain 366.20 Call 380.00 9/21 No 0.20 0.22 0.21 -0.84 -80.00% 14,431 1,837 0.29 0.06 8 58 None
SIRI Options Chain 27.74 Call 31.00 10/16 No 0.08 0.11 0.09 -0.08 -47.06% 14,341 837 0.28 0.11 15 70 None
ASX Options Chain 39.90 Call 42.50 10/16 No 1.90 2.15 1.90 +0.45 +31.04% 14,212 931 0.54 0.46 11 42 None
HOOD Options Chain 109.05 Call 125.00 9/25 No 2.17 2.22 2.18 +1.72 +373.92% 14,191 3,901 0.62 0.34 10 56 None
LW Options Chain 47.00 Put 37.50 10/16 Yes 0.05 0.25 0.20 -0.06 -23.08% 14,135 240 0.56 -0.05 6 49 None
ERAS Options Chain 15.58 Call 17.50 11/20 No 1.90 2.30 1.95 % 14,104 0 1.07 0.51 10 40 None
MSTR Options Chain 131.54 Put 140.00 9/25 No 1.11 1.15 1.12 -9.33 -89.29% 14,039 854 0.68 -0.14 4 53 None
GIS Options Chain 36.71 Put 37.50 10/16 Yes 2.20 2.40 2.23 +0.10 +4.70% 14,024 14,669 0.36 -0.64 5 52 None
TSLA Options Chain 366.20 Call 377.50 9/21 No 0.33 0.35 0.34 -1.10 -76.39% 13,963 819 0.28 0.09 8 58 None
RUM Options Chain 8.89 Call 11.00 10/16 No 0.25 0.35 0.30 +0.05 +20.00% 13,616 7,203 0.88 0.25 7 30 None
GOOGL Options Chain 346.50 Call 355.00 9/21 No 0.70 0.76 0.72 -0.28 -28.00% 13,526 1,183 0.21 0.20 11 65 None
KEEL Options Chain 3.63 Call 4.00 10/16 No 0.41 0.45 0.43 +0.19 +79.17% 13,433 6,609 0.96 0.56 4 34 None
TSLA Options Chain 366.20 Put 367.50 9/21 No 5.25 5.40 5.35 -0.35 -6.14% 13,403 859 0.25 -0.64 8 58 None
TSLA Options Chain 366.20 Call 360.00 9/21 No 6.05 6.20 6.20 -2.45 -28.33% 13,393 953 0.28 0.69 8 58 None
GIS Options Chain 36.71 Put 35.00 11/20 Yes 1.30 1.55 1.35 % 13,365 0 0.33 -0.38 5 52 None
IREN Options Chain 43.55 Put 18.00 10/16 No 0.05 0.06 0.05 +0.01 +25.00% 13,309 6,231 1.55 0.00 5 43 None
WBD Options Chain 27.80 Call 29.00 11/20 No 0.66 0.86 0.76 -0.19 -20.00% 13,306 41,045 0.24 0.42 3 19 None
CVX Options Chain 212.02 Call 230.00 9/25 No 0.02 0.12 0.12 +0.02 +20.00% 13,174 907 0.34 0.01 13 76 None
BABA Options Chain 108.79 Call 130.00 10/16 No 1.25 1.31 1.28 +0.55 +75.35% 13,155 14,970 0.48 0.17 11 27 None
ET Options Chain 21.09 Call 22.00 10/16 No 0.11 0.14 0.14 0.00 0.00% 13,038 38,530 0.16 0.24 14 65 None
AAPL Options Chain 336.13 Put 335.00 9/21 No 1.29 1.70 1.65 -0.19 -10.33% 12,990 2,433 0.16 -0.44 8 61 None
ASX Options Chain 39.90 Call 47.50 10/16 No 0.60 0.95 0.65 +0.20 +44.45% 12,965 1,224 0.58 0.20 11 42 None
WBD Options Chain 27.80 Put 20.00 10/16 No 0.06 0.08 0.06 0.00 0.00% 12,948 242,215 0.68 0.00 3 19 None
AAPL Options Chain 336.13 Call 340.00 9/25 No 2.26 2.50 2.39 -1.01 -29.71% 12,894 8,739 0.21 0.35 8 61 None
MSTR Options Chain 131.54 Call 148.00 9/25 No 9.15 9.40 9.25 +8.20 +780.96% 12,734 1,605 0.69 0.68 4 53 None
AMZN Options Chain 250.01 Call 255.00 9/25 No 3.20 3.30 3.22 +0.54 +20.15% 12,699 4,624 0.27 0.45 9 61 None
WBD Options Chain 27.80 Call 30.00 10/02 No 0.07 0.20 0.13 -0.01 -7.15% 12,506 591 0.29 0.19 3 19 None
SOFI Options Chain 16.73 Call 17.00 9/25 No 0.35 0.37 0.36 +0.03 +9.10% 12,505 12,262 0.40 0.50 10 51 None
GTM Options Chain 3.99 Call 5.50 11/20 No 0.10 0.25 0.10 % 12,400 0 0.91 0.19 3 15 None
SLS Options Chain 11.53 Put 6.00 1/15 Yes 1.80 1.90 1.89 +0.09 +5.00% 12,208 9,444 2.22 -0.14 9 34 None
DIS Options Chain 105.46 Put 100.00 10/16 No 1.40 1.50 1.51 +0.74 +96.11% 12,203 15,554 0.24 -0.31 10 62 None
NFLX Options Chain 75.48 Call 73.00 9/25 No 0.68 0.70 0.68 -2.22 -76.56% 12,202 225 0.30 0.35 9 63 None
MSTR Options Chain 131.54 Call 142.00 9/25 No 13.20 13.75 13.54 +11.56 +583.84% 12,025 558 0.66 0.83 4 53 None
MU Options Chain 982.91 Call 1,020.00 9/21 No 7.45 10.40 10.00 +5.85 +140.97% 12,024 443 0.34 0.44 12 68 None
RARE Options Chain 14.50 Call 15.00 1/15 Yes 2.30 2.35 2.30 -0.07 -2.96% 11,977 7,544 0.65 0.61 6 35 None
GOOGL Options Chain 346.50 Call 360.00 9/25 No 1.80 1.95 1.94 +0.18 +10.23% 11,933 3,274 0.29 0.23 11 65 None
GME Options Chain 22.74 Call 23.00 9/25 No 0.40 0.43 0.42 -0.19 -31.15% 11,834 10,037 0.47 0.41 10 42 None
RUM Options Chain 8.89 Call 8.00 10/16 No 1.30 1.60 1.44 +0.19 +15.20% 11,699 671 0.83 0.75 7 30 None
MU Options Chain 982.91 Put 190.00 9/25 No 0.00 0.01 0.01 -2.37 -99.58% 11,668 1 0.00 0.00 12 68 None
AAPL Options Chain 336.13 Put 332.50 9/21 No 0.65 0.82 0.75 -0.35 -31.82% 11,609 1,565 0.16 -0.26 8 61 None
NFLX Options Chain 75.48 Call 75.00 9/25 No 0.25 0.26 0.26 -1.29 -83.23% 11,571 1,570 0.31 0.16 9 63 None
AAPL Options Chain 336.13 Put 180.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 11,501 30 1.43 0.00 8 61 None
ARM Options Chain 265.20 Call 300.00 9/25 No 2.93 3.00 3.00 +0.80 +36.37% 11,491 6,692 0.71 0.20 3 22 None
ORCL Options Chain 150.25 Put 115.00 10/30 No 0.80 0.95 0.87 -0.07 -7.45% 11,366 501 0.53 -0.08 12 69 None
MSTR Options Chain 131.54 Call 155.00 10/16 No 11.50 11.70 11.70 +8.40 +254.55% 11,248 2,162 0.70 0.53 4 53 None
GME Options Chain 22.74 Call 25.00 9/25 No 0.16 0.18 0.17 -0.09 -34.62% 11,194 13,192 0.69 0.16 10 42 None
TSLA Options Chain 366.20 Call 375.00 9/25 No 3.45 3.50 3.55 -1.45 -29.00% 11,154 3,363 0.37 0.30 8 58 None
AA Options Chain 47.10 Call 55.00 10/16 No 0.19 0.30 0.25 -0.32 -56.14% 11,130 12,982 0.53 0.09 16 49 None
NVDA Options Chain 219.23 Call 217.50 9/21 No 4.85 5.10 5.00 +1.65 +49.26% 11,020 5,119 0.24 0.83 17 64 None
RKT Options Chain 12.57 Put 10.00 10/16 No 0.05 0.10 0.07 -0.01 -12.50% 11,012 24,016 0.56 -0.08 6 54 None
ABUS Options Chain 5.07 Call 7.00 10/16 No 0.00 0.10 0.05 % 11,005 0 1.08 0.00 15 40 None
ABUS Options Chain 5.07 Put 7.00 10/16 No 2.00 2.70 2.45 +0.45 +22.50% 11,000 150 2.20 -1.00 15 40 None
NVDA Options Chain 219.23 Call 220.00 10/16 No 8.95 9.05 9.03 +1.43 +18.82% 10,956 109,565 0.31 0.58 17 64 None
GOOGL Options Chain 346.50 Call 350.00 9/21 No 2.15 2.35 2.18 -0.14 -6.04% 10,892 1,709 0.21 0.45 11 65 None
HOOD Options Chain 109.05 Call 120.00 10/16 No 8.15 8.30 8.21 +4.41 +116.06% 10,854 11,560 0.61 0.54 10 56 None
AA Options Chain 47.10 Call 50.00 10/16 No 0.75 0.85 0.83 -0.85 -50.60% 10,851 3,732 0.51 0.23 16 49 None
AAPL Options Chain 336.13 Call 337.50 9/25 No 3.25 3.60 3.40 -1.30 -27.66% 10,792 2,254 0.22 0.44 8 61 None
QCOM Options Chain 188.71 Put 175.00 9/25 No 2.91 3.25 3.10 +2.06 +198.08% 10,750 1,324 0.46 -0.38 10 63 None
COIN Options Chain 173.06 Call 212.50 9/25 No 1.96 2.00 1.99 +1.77 +804.55% 10,711 297 0.70 0.20 7 55 None
NVDA Options Chain 219.23 Put 190.00 9/25 No 0.06 0.07 0.07 -0.04 -36.37% 10,708 13,448 0.51 0.00 17 64 None
NFLX Options Chain 75.48 Put 70.00 9/25 No 0.45 0.48 0.49 +0.39 +390.00% 10,651 1,200 0.29 -0.26 9 63 None
PLTR Options Chain 176.24 Call 182.50 9/25 No 2.30 2.39 2.36 -0.12 -4.84% 10,610 2,017 0.44 0.34 12 52 None
MU Options Chain 982.91 Call 1,050.00 9/21 No 2.22 2.42 2.30 +0.91 +65.47% 10,596 494 0.35 0.14 12 68 None
META Options Chain 681.55 Call 700.00 9/21 No 0.23 0.24 0.24 -2.58 -91.49% 10,576 1,484 0.31 0.04 10 67 None
NVDA Options Chain 219.23 Put 217.50 9/25 No 1.62 1.71 1.70 -1.10 -39.29% 10,566 3,253 0.29 -0.29 17 64 None
WBD Options Chain 27.80 Put 24.00 10/02 No 0.01 0.09 0.08 +0.02 +33.34% 10,532 33 0.49 -0.02 3 19 None
TSLA Options Chain 366.20 Put 357.50 9/21 No 1.18 1.22 1.18 -0.64 -35.17% 10,522 543 0.27 -0.23 8 58 None
NVDA Options Chain 219.23 Put 215.00 9/21 No 0.18 0.20 0.20 -0.54 -72.98% 10,505 3,545 0.26 -0.10 17 64 None
NVDA Options Chain 219.23 Call 222.50 9/23 No 2.58 2.72 2.57 +0.81 +46.03% 10,485 1,718 0.27 0.48 17 64 None
NVDA Options Chain 219.23 Call 227.50 9/21 No 0.25 0.26 0.25 +0.05 +25.00% 10,469 2,839 0.22 0.13 17 64 None
WBD Options Chain 27.80 Call 32.00 10/16 No 0.01 0.02 0.02 0.00 0.00% 10,465 3,046 0.22 0.09 3 19 None
XOM Options Chain 163.27 Call 175.00 9/25 No 0.11 0.23 0.13 -0.07 -35.00% 10,462 1,964 0.31 0.05 13 73 None
META Options Chain 681.55 Call 670.00 9/21 No 4.20 4.55 4.30 -11.95 -73.54% 10,453 265 0.27 0.38 10 67 None
NVDA Options Chain 219.23 Put 165.00 9/25 No 0.02 0.04 0.03 +0.01 +50.00% 10,419 1,793 0.82 0.00 17 64 None
ORCL Options Chain 150.25 Call 160.00 9/25 No 0.57 0.59 0.57 -0.81 -58.70% 10,413 6,594 0.48 0.12 12 69 None
RKT Options Chain 12.57 Call 13.00 10/16 No 0.38 0.51 0.44 -0.17 -27.87% 10,387 4,027 0.53 0.38 6 54 None
AAPL Options Chain 336.13 Put 330.00 9/21 No 0.32 0.40 0.40 -0.25 -38.47% 10,381 2,570 0.17 -0.14 8 61 None
BMNR Options Chain 23.89 Call 20.00 10/02 No 5.90 6.50 6.19 +1.91 +44.63% 10,355 200 1.22 0.98 11 32 None
SHOP Options Chain 128.60 Put 105.00 10/23 No 0.35 0.70 0.60 -0.18 -23.08% 10,309 91 0.45 -0.06 12 58 None
GOOGL Options Chain 346.50 Call 352.50 9/21 No 1.05 1.43 1.29 -0.22 -14.57% 10,306 326 0.21 0.30 11 65 None
NVDA Options Chain 219.23 Call 225.00 9/28 No 2.60 2.70 2.63 +0.66 +33.51% 10,296 4,334 0.26 0.39 17 64 None
IONQ Options Chain 39.98 Put 25.00 10/16 No 0.03 0.08 0.06 +0.01 +20.00% 10,293 781 0.79 -0.01 7 43 None
NVDA Options Chain 219.23 Call 225.00 9/23 No 1.58 1.67 1.60 +0.54 +50.95% 10,276 10,733 0.27 0.35 17 64 None
CORZ Options Chain 17.62 Call 23.00 10/16 No 0.14 0.23 0.19 0.00 0.00% 10,255 14,265 0.69 0.11 5 29 None
TSLA Options Chain 366.20 Call 382.50 9/25 No 1.85 1.91 1.89 -1.18 -38.44% 10,244 916 0.38 0.18 8 58 None
INTC Options Chain 109.50 Call 110.00 10/16 No 6.90 7.05 7.00 -0.47 -6.30% 10,222 76,930 0.62 0.51 4 54 None
RIOT Options Chain 21.88 Put 22.50 9/25 No 0.46 0.52 0.49 -0.99 -66.90% 10,154 264 0.75 -0.30 5 44 None
NFLX Options Chain 75.48 Call 80.00 10/16 No 0.46 0.48 0.48 -0.70 -59.33% 10,148 21,156 0.34 0.14 9 63 None
CMPS Options Chain 14.92 Call 20.00 1/15 Yes 1.40 1.90 1.40 0.00 0.00% 10,081 19,572 0.82 0.38 6 38 None
SB Options Chain 9.01 Call 10.00 10/16 No 0.10 0.15 0.15 +0.11 +275.00% 10,076 1,452 0.32 0.27 10 56 None
CMPS Options Chain 14.92 Call 10.00 1/15 Yes 5.60 6.40 5.93 +0.23 +4.04% 10,053 14,340 0.88 0.86 6 38 None
SPCX Options Chain 154.81 Call 170.00 10/16 No 2.81 2.88 2.73 -0.82 -23.10% 10,030 11,393 0.49 0.25 5 35 None
KOS Options Chain 2.85 Put 2.50 1/15 Yes 0.20 0.30 0.26 -0.02 -7.15% 10,030 4,837 0.65 -0.30 5 36 None
MU Options Chain 982.91 Call 1,015.00 9/21 No 12.25 12.85 12.65 +7.45 +143.27% 10,018 213 0.34 0.50 12 68 None
WULF Options Chain 16.47 Call 37.00 12/18 Yes 0.17 0.20 0.20 -0.13 -39.40% 10,006 18,245 0.89 0.06 2 38 None
CMPS Options Chain 14.92 Call 12.00 1/15 Yes 4.20 4.80 4.50 0.00 0.00% 10,001 921 0.81 0.77 6 38 None
CORZ Options Chain 17.62 Call 24.00 10/16 No 0.10 0.14 0.11 -0.05 -31.25% 10,000 7,206 0.69 0.08 5 29 None
NVDA Options Chain 219.23 Put 220.00 9/25 No 2.30 2.63 2.48 -1.42 -36.41% 9,994 12,129 0.29 -0.39 17 64 None
MRNA Options Chain 159.18 Call 165.00 9/25 No 1.84 1.98 1.90 -2.50 -56.82% 9,975 3,239 0.65 0.25 9 43 None
NVDA Options Chain 219.23 Put 210.00 9/25 No 0.44 0.47 0.46 -0.43 -48.32% 9,960 27,650 0.32 -0.12 17 64 None
SPCX Options Chain 154.81 Put 150.00 10/16 No 6.50 6.65 6.65 +0.57 +9.38% 9,952 12,568 0.48 -0.41 5 35 None
SPCX Options Chain 154.81 Put 145.00 9/25 No 1.16 1.21 1.18 +0.01 +0.86% 9,918 3,982 0.48 -0.21 5 35 None
AMZN Options Chain 250.01 Put 275.00 9/21 No 20.90 22.70 21.06 -2.14 -9.23% 9,848 0 0.63 -1.00 9 61 None
MU Options Chain 982.91 Call 1,000.00 9/25 No 34.40 36.30 35.85 +15.10 +72.78% 9,813 3,719 0.48 0.60 12 68 None
TSLA Options Chain 366.20 Call 382.50 9/21 No 0.13 0.14 0.14 -0.62 -81.58% 9,804 778 0.30 0.04 8 58 None
CVNA Options Chain 65.93 Put 35.00 10/16 No 0.02 0.09 0.08 +0.06 +300.00% 9,762 383 0.95 0.00 8 51 None
PURR Options Chain 14.09 Call 15.00 10/16 No 1.15 1.30 1.22 +0.47 +62.67% 9,733 20,228 0.99 0.47 3 17 None
INTC Options Chain 109.50 Call 110.00 9/25 No 3.00 3.25 3.10 -0.60 -16.22% 9,704 8,548 0.60 0.46 4 54 None
SPCX Options Chain 154.81 Call 157.50 9/25 No 2.08 2.14 2.11 -1.24 -37.02% 9,703 3,102 0.46 0.34 5 35 None
META Options Chain 681.55 Call 690.00 9/21 No 0.60 0.70 0.66 -4.83 -87.98% 9,674 716 0.29 0.09 10 67 None
MU Options Chain 982.91 Put 1,000.00 9/21 No 6.10 6.35 6.15 -24.12 -79.69% 9,652 97 0.34 -0.31 12 68 None
NKE Options Chain 36.39 Call 37.50 10/16 Yes 1.11 1.17 1.15 -0.41 -26.29% 9,638 7,460 0.48 0.37 13 61 None
CCJ Options Chain 92.80 Put 75.00 11/20 Yes 0.88 1.35 1.21 +0.20 +19.81% 9,627 16,261 0.46 -0.13 12 54 None
SPCX Options Chain 154.81 Put 115.00 10/30 No 0.66 0.76 0.68 -0.07 -9.34% 9,619 116 0.56 -0.04 5 35 None
WMB Options Chain 71.81 Put 65.00 10/30 No 0.40 0.85 0.53 -0.37 -41.12% 9,607 18,752 0.33 -0.15 8 63 None
VST Options Chain 143.56 Call 160.00 10/16 No 1.30 1.36 1.33 -0.70 -34.49% 9,579 8,582 0.43 0.15 6 54 None
PLTR Options Chain 176.24 Call 177.50 9/25 No 4.20 4.40 4.43 +0.13 +3.03% 9,560 1,153 0.44 0.52 12 52 None
KKR Options Chain 97.82 Call 100.00 9/25 No 1.40 1.75 1.50 -0.20 -11.77% 9,545 68 0.38 0.41 11 66 None
SPCX Options Chain 154.81 Put 90.00 10/02 No 0.02 0.04 0.03 -0.01 -25.00% 9,510 344 1.02 0.00 5 35 None
AAPL Options Chain 336.13 Put 265.00 9/21 No 0.00 0.21 0.01 0.00 0.00% 9,503 22 0.88 0.00 8 61 None
NFLX Options Chain 75.48 Call 74.00 9/25 No 0.41 0.43 0.42 -1.82 -81.25% 9,466 232 0.30 0.24 9 63 None
INTC Options Chain 109.50 Call 108.00 9/21 No 2.00 2.10 2.07 -0.79 -27.63% 9,446 754 0.42 0.57 4 54 None
NVDA Options Chain 219.23 Call 250.00 10/16 No 0.76 0.80 0.76 +0.13 +20.64% 9,429 69,505 0.30 0.11 17 64 None
F Options Chain 13.62 Put 13.00 9/25 No 0.12 0.14 0.15 +0.10 +200.00% 9,311 6,591 0.32 -0.32 9 48 None
META Options Chain 681.55 Call 672.50 9/21 No 3.40 4.10 3.50 -11.10 -76.03% 9,258 121 0.27 0.33 10 67 None
NFLX Options Chain 75.48 Call 75.00 10/16 No 1.37 1.40 1.39 -1.71 -55.17% 9,234 27,097 0.32 0.34 9 63 None
PLTR Options Chain 176.24 Call 175.00 9/25 No 5.70 5.85 5.80 +0.24 +4.32% 9,205 2,475 0.45 0.61 12 52 None
KR Options Chain 60.80 Call 62.00 9/25 No 0.15 0.30 0.24 -0.26 -52.00% 9,152 177 0.25 0.20 10 50 None
RIOT Options Chain 21.88 Put 23.50 9/25 No 0.86 0.94 0.92 -1.09 -54.23% 9,141 114 0.75 -0.45 5 44 None
SPCX Options Chain 154.81 Put 110.00 11/20 Yes 1.11 1.22 1.15 -0.07 -5.74% 9,133 9,535 0.58 -0.06 5 35 None
MSTR Options Chain 131.54 Put 120.00 9/25 No 0.10 0.11 0.10 -0.90 -90.00% 9,125 3,245 0.86 -0.01 4 53 None
NKE Options Chain 36.39 Call 36.00 9/25 No 0.43 0.45 0.44 -0.39 -46.99% 9,104 3,346 0.32 0.40 13 61 None
GOOGL Options Chain 346.50 Call 357.50 9/21 No 0.37 0.44 0.46 -0.17 -26.99% 9,085 158 0.23 0.12 11 65 None
KR Options Chain 60.80 Call 63.00 9/25 No 0.10 0.17 0.17 -0.14 -45.17% 9,075 337 0.28 0.10 10 50 None
GME Options Chain 22.74 Call 35.00 9/25 No 0.02 0.03 0.03 -0.04 -57.15% 9,065 9,159 1.41 0.00 10 42 None
BMNR Options Chain 23.89 Call 31.00 10/30 No 1.00 1.33 1.27 +0.55 +76.39% 9,035 30 0.78 0.31 11 32 None
BTDR Options Chain 11.24 Put 11.00 10/16 No 0.40 0.65 0.53 -0.47 -47.00% 8,949 8,584 0.96 -0.23 8 28 None
AAPL Options Chain 336.13 Call 335.00 9/25 No 4.50 5.15 4.81 -1.19 -19.84% 8,948 9,083 0.22 0.55 8 61 None
SPCX Options Chain 154.81 Put 152.50 9/25 No 3.70 3.85 3.75 +0.35 +10.30% 8,932 2,991 0.47 -0.47 5 35 None
UPXI Options Chain 1.05 Call 1.50 9/25 No 0.03 0.04 0.04 +0.01 +33.34% 8,901 1,402 1.82 0.24 7 25 None
CIFR Options Chain 16.95 Call 19.00 9/25 No 0.65 0.73 0.68 +0.34 +100.00% 8,851 6,092 0.95 0.41 5 39 None
BULL Options Chain 7.72 Call 8.50 9/25 No 0.16 0.19 0.18 +0.10 +125.00% 8,809 1,593 0.63 0.37 3 16 None
GOOGL Options Chain 346.50 Put 170.00 9/25 No 0.00 0.01 0.01 % 8,800 0 1.64 0.00 11 65 None
CMCSA Options Chain 23.02 Put 22.50 9/25 No 0.21 0.30 0.25 +0.03 +13.64% 8,798 5,195 0.33 -0.35 11 60 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
SPCX Options Chain 154.81 Put 147.00 9/25 No 1.63 1.69 1.66 +0.04 +2.47% 8,751 1,271 0.47 -0.27 5 35 None
TSLA Options Chain 366.20 Put 360.00 9/25 No 5.20 5.40 5.25 -0.15 -2.78% 8,719 3,137 0.36 -0.40 8 58 None
NBIS Options Chain 216.65 Call 230.00 9/25 No 6.30 6.50 6.42 +1.10 +20.68% 8,709 2,326 0.74 0.41 3 22 None
MU Options Chain 982.91 Call 1,010.00 9/21 No 14.65 15.50 15.02 +9.02 +150.34% 8,708 293 0.35 0.57 12 68 None
MARA Options Chain 11.63 Call 14.50 9/25 No 0.20 0.22 0.21 +0.17 +425.00% 8,707 10,852 0.86 0.24 3 40 None
NVDA Options Chain 219.23 Call 230.00 9/21 No 0.10 0.11 0.10 0.00 0.00% 8,681 6,540 0.24 0.05 17 64 None
TSLA Options Chain 366.20 Call 520.00 9/25 No 0.00 0.02 0.02 0.00 0.00% 8,674 205 0.84 0.00 8 58 None
MARA Options Chain 11.63 Put 12.00 9/25 No 0.14 0.15 0.15 -0.62 -80.52% 8,630 1,367 0.81 -0.18 3 40 None
BABA Options Chain 108.79 Call 115.00 9/25 No 2.28 2.40 2.33 +1.27 +119.82% 8,623 3,357 0.49 0.43 11 27 None
CIFR Options Chain 16.95 Put 12.00 10/23 No 0.05 0.18 0.17 -0.08 -32.00% 8,611 231 0.89 -0.06 5 39 None
TSLA Options Chain 366.20 Call 385.00 9/25 No 1.50 1.53 1.54 -1.04 -40.31% 8,598 6,934 0.38 0.15 8 58 None
TSLA Options Chain 366.20 Call 400.00 9/25 No 0.43 0.46 0.45 -0.42 -48.28% 8,568 8,025 0.41 0.04 8 58 None
INTC Options Chain 109.50 Call 115.00 10/02 No 2.90 3.05 3.00 -0.54 -15.26% 8,541 16,609 0.63 0.35 4 54 None
NOK Options Chain 10.63 Call 12.00 10/16 No 0.26 0.28 0.28 +0.02 +7.70% 8,515 60,126 0.59 0.27 10 45 None
MSTR Options Chain 131.54 Call 145.00 9/25 No 11.15 11.45 11.27 +9.87 +705.00% 8,510 2,131 0.69 0.76 4 53 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
NVDA Options Chain 219.23 Put 215.00 9/25 No 1.06 1.11 1.10 -0.84 -43.30% 8,496 8,921 0.30 -0.21 17 64 None
GME Options Chain 22.74 Call 22.50 9/25 No 0.58 0.62 0.62 -0.19 -23.46% 8,491 4,130 0.43 0.55 10 42 None
MSTR Options Chain 131.54 Put 145.00 9/25 No 2.20 2.25 2.21 -12.31 -84.78% 8,486 579 0.68 -0.24 4 53 None
GOOG Options Chain 343.14 Call 390.00 10/16 No 1.21 1.24 1.24 +0.07 +5.99% 8,477 3,670 0.31 0.09 11 65 None
SOFI Options Chain 16.73 Put 16.50 10/02 No 0.33 0.35 0.35 -0.14 -28.58% 8,465 4,625 0.42 -0.35 10 51 None
SPCX Options Chain 154.81 Put 140.00 9/25 No 0.46 0.50 0.48 -0.07 -12.73% 8,451 12,804 0.50 -0.10 5 35 None
ORCL Options Chain 150.25 Call 150.00 9/25 No 2.66 2.80 2.72 -1.97 -42.01% 8,438 4,269 0.45 0.42 12 69 None
GOOG Options Chain 343.14 Call 350.00 9/25 No 3.10 3.30 3.20 -0.05 -1.54% 8,435 3,526 0.27 0.37 11 65 None
CIFR Options Chain 16.95 Call 20.00 9/25 No 0.36 0.43 0.49 +0.31 +172.23% 8,391 11,296 1.00 0.26 5 39 None
AMZN Options Chain 250.01 Call 242.50 9/21 No 9.95 11.70 11.75 +2.20 +23.04% 8,389 85 0.40 0.98 9 61 None
SPCX Options Chain 154.81 Call 165.00 9/25 No 0.67 0.70 0.69 -0.65 -48.51% 8,358 6,226 0.48 0.14 5 35 None
COIN Options Chain 173.06 Call 202.50 9/25 No 3.80 4.10 4.00 +3.48 +669.24% 8,339 240 0.66 0.35 7 55 None
UTHR Options Chain 497.27 Call 570.00 10/16 No 1.25 2.55 1.71 -1.93 -53.03% 8,335 2 0.35 0.07 12 63 None
UTHR Options Chain 497.27 Call 540.00 10/16 No 1.95 6.90 5.00 -0.60 -10.72% 8,315 201 0.32 0.18 12 63 None
UTHR Options Chain 497.27 Put 430.00 10/16 No 0.00 3.80 1.63 % 8,300 0 0.46 -0.06 12 63 None
UTHR Options Chain 497.27 Put 460.00 10/16 No 3.90 6.20 3.48 -1.27 -26.74% 8,300 16 0.33 -0.19 12 63 None
META Options Chain 681.55 Call 677.50 9/21 No 2.06 2.39 2.15 -9.45 -81.47% 8,289 383 0.27 0.23 10 67 None
AMZN Options Chain 250.01 Call 257.50 9/21 No 0.36 0.52 0.49 -0.04 -7.55% 8,245 1,070 0.19 0.19 9 61 None
BX Options Chain 125.41 Put 120.00 9/25 No 0.64 0.82 0.81 -0.05 -5.82% 8,242 2,375 0.36 -0.21 11 72 None
AMZN Options Chain 250.01 Call 280.00 10/16 No 1.21 1.28 1.23 +0.16 +14.96% 8,223 25,558 0.29 0.14 9 61 None
TSLA Options Chain 366.20 Put 370.00 9/21 No 6.95 7.15 7.09 -0.10 -1.40% 8,222 740 0.25 -0.74 8 58 None
AAPL Options Chain 336.13 Call 340.00 9/23 No 1.40 1.60 1.58 -0.94 -37.31% 8,211 3,001 0.20 0.30 8 61 None
ONDS Options Chain 7.39 Put 7.00 9/25 No 0.07 0.09 0.06 -0.07 -53.85% 8,197 4,151 0.55 -0.24 9 38 None
CRM Options Chain 243.50 Put 220.00 10/02 No 1.25 1.46 1.38 +0.39 +39.40% 8,194 447 0.39 -0.14 14 70 None
COIN Options Chain 173.06 Call 210.00 9/25 No 2.30 2.40 2.36 +2.05 +661.29% 8,162 643 0.69 0.23 7 55 None
INTC Options Chain 109.50 Call 115.00 9/25 No 1.47 1.54 1.51 -0.49 -24.50% 8,156 12,939 0.62 0.27 4 54 None
COIN Options Chain 173.06 Call 190.00 9/25 No 9.05 9.35 9.05 +7.39 +445.19% 8,144 2,130 0.63 0.63 7 55 None
HOOD Options Chain 109.05 Call 130.00 9/25 No 1.09 1.14 1.11 +0.87 +362.50% 8,065 3,501 0.64 0.21 10 56 None
MU Options Chain 982.91 Put 970.00 9/21 No 1.30 1.38 1.27 -12.08 -90.49% 8,056 140 0.37 -0.08 12 68 None
NVDA Options Chain 219.23 Put 212.50 9/25 No 0.68 0.72 0.71 -0.61 -46.22% 7,960 3,200 0.31 -0.16 17 64 None
HOOD Options Chain 109.05 Put 60.00 10/16 No 0.10 0.11 0.10 +0.02 +25.00% 7,959 3,919 1.11 0.00 10 56 None
TSLA Options Chain 366.20 Call 365.00 9/23 No 5.50 5.65 5.55 -2.15 -27.93% 7,956 1,031 0.35 0.49 8 58 None
HOOD Options Chain 109.05 Call 115.00 9/25 No 6.65 7.00 6.87 +5.02 +271.36% 7,922 5,136 0.59 0.71 10 56 None
MARA Options Chain 11.63 Put 9.50 10/23 No 0.14 0.18 0.16 -0.17 -51.52% 7,918 95 0.88 -0.08 3 40 None
MSTR Options Chain 131.54 Call 150.00 10/16 No 13.80 14.10 13.93 +9.68 +227.77% 7,917 9,393 0.69 0.60 4 53 None
TSLA Options Chain 366.20 Put 150.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 7,907 6,284 1.99 0.00 8 58 None
MSTR Options Chain 131.54 Put 150.00 9/25 No 3.95 4.05 4.00 -14.45 -78.32% 7,906 200 0.69 -0.37 4 53 None
GOOGL Options Chain 346.50 Call 400.00 10/16 No 1.02 1.07 1.03 +0.12 +13.19% 7,881 26,231 0.33 0.07 11 65 None
ORCL Options Chain 150.25 Call 155.00 9/25 No 1.25 1.30 1.28 -1.32 -50.77% 7,866 5,248 0.46 0.24 12 69 None
AMZN Options Chain 250.01 Call 255.00 9/23 No 2.21 2.48 2.35 +0.42 +21.77% 7,836 1,715 0.25 0.43 9 61 None
MSTR Options Chain 131.54 Call 162.50 9/25 No 3.05 3.20 3.12 +2.85 +1,055.56% 7,790 126 0.74 0.32 4 53 None
INTC Options Chain 109.50 Call 125.00 10/16 No 2.60 2.74 2.67 -0.35 -11.59% 7,771 9,732 0.65 0.25 4 54 None
RIOT Options Chain 21.88 Call 25.00 9/25 No 0.54 0.63 0.59 +0.39 +195.00% 7,764 4,316 0.83 0.34 5 44 None
SLS Options Chain 11.53 Call 12.00 1/15 Yes 4.60 5.10 4.75 -0.14 -2.87% 7,724 2,729 2.09 0.70 9 34 None
MSTR Options Chain 131.54 Call 170.00 9/25 No 1.73 1.79 1.73 +1.57 +981.25% 7,720 1,483 0.79 0.20 4 53 None
AMZN Options Chain 250.01 Call 260.00 9/21 No 0.17 0.21 0.20 -0.05 -20.00% 7,681 2,468 0.20 0.09 9 61 None
WULF Options Chain 16.47 Call 18.00 11/20 Yes 1.96 2.10 1.95 +0.13 +7.15% 7,681 13,164 0.85 0.51 2 38 None
SPCX Options Chain 154.81 Put 150.00 12/18 Yes 13.65 13.95 14.00 +0.75 +5.66% 7,663 8,401 0.52 -0.41 5 35 None
GOOGL Options Chain 346.50 Call 370.00 9/25 No 0.60 0.80 0.71 +0.11 +18.34% 7,651 2,016 0.32 0.09 11 65 None
AVGO Options Chain 348.04 Call 365.00 9/25 No 2.85 3.45 3.20 +1.81 +130.22% 7,641 1,034 0.32 0.32 10 65 None
AMD Options Chain 545.00 Put 130.00 9/25 No 0.00 0.01 0.01 -0.05 -83.34% 7,637 27 0.00 0.00 11 60 None
SOFI Options Chain 16.73 Call 17.50 9/25 No 0.17 0.18 0.17 -0.01 -5.56% 7,635 8,695 0.40 0.30 10 51 None
OPEN Options Chain 2.56 Call 2.50 9/25 No 0.10 0.12 0.11 -0.02 -15.39% 7,613 934 0.53 0.65 6 31 None
META Options Chain 681.55 Call 700.00 9/25 No 3.85 4.00 4.00 -4.90 -55.06% 7,606 6,858 0.41 0.19 10 67 None
MARA Options Chain 11.63 Call 12.50 9/25 No 0.99 1.05 1.00 +0.75 +300.00% 7,588 4,884 0.81 0.71 3 40 None
TSLA Options Chain 366.20 Call 400.00 10/16 No 5.15 5.25 5.15 -1.00 -16.26% 7,573 15,067 0.41 0.23 8 58 None
WULF Options Chain 16.47 Put 15.00 11/20 Yes 1.25 1.38 1.32 -0.17 -11.41% 7,543 2,565 0.84 -0.29 2 38 None
MRVL Options Chain 239.81 Call 250.00 9/25 No 4.70 6.05 5.77 +0.58 +11.18% 7,528 2,414 0.60 0.41 13 62 None
AMC Options Chain 2.70 Call 3.00 9/25 No 0.04 0.05 0.05 0.00 0.00% 7,527 18,913 1.00 0.18 7 30 None
IREN Options Chain 43.55 Call 50.00 9/25 No 0.85 0.90 0.87 +0.49 +128.95% 7,525 7,595 0.84 0.27 5 43 None
TSLA Options Chain 366.20 Call 360.00 9/25 No 9.80 9.90 9.90 -2.00 -16.81% 7,515 2,333 0.37 0.60 8 58 None
HOOD Options Chain 109.05 Call 120.00 10/02 No 5.60 5.80 5.65 +3.64 +181.10% 7,511 1,685 0.60 0.53 10 56 None
AUR Options Chain 6.49 Call 8.00 1/15 Yes 0.55 0.60 0.60 0.00 0.00% 7,502 9,328 0.73 0.37 6 36 None
BABA Options Chain 108.79 Call 120.00 10/16 No 3.05 3.10 3.06 +1.21 +65.41% 7,500 23,716 0.44 0.35 11 27 None
AAOI Options Chain 98.52 Call 110.00 9/25 No 3.00 3.10 3.03 +1.63 +116.43% 7,490 1,697 0.88 0.36 8 43 None
DAL Options Chain 79.43 Call 82.00 9/25 No 0.70 0.73 0.67 -0.26 -27.96% 7,466 1,721 0.35 0.30 13 67 None
AAPL Options Chain 336.13 Call 342.50 9/25 No 1.51 1.75 1.62 -0.88 -35.20% 7,453 2,473 0.21 0.26 8 61 None
NFLX Options Chain 75.48 Put 71.00 9/25 No 0.77 0.80 0.80 +0.64 +400.00% 7,407 903 0.29 -0.38 9 63 None
SMR Options Chain 8.27 Put 8.00 9/25 No 0.19 0.20 0.19 +0.11 +137.50% 7,404 1,197 0.70 -0.34 3 16 None
MSTR Options Chain 131.54 Call 150.00 10/02 No 10.25 10.50 10.40 +8.39 +417.42% 7,391 1,606 0.68 0.61 4 53 None
COIN Options Chain 173.06 Put 180.00 9/25 No 1.66 1.74 1.69 -7.91 -82.40% 7,386 695 0.63 -0.17 7 55 None
QCOM Options Chain 188.71 Call 200.00 9/25 No 0.32 0.36 0.35 -1.60 -82.06% 7,381 6,284 0.53 0.05 10 63 None
AMZN Options Chain 250.01 Call 245.00 9/21 No 7.50 9.10 9.15 +1.94 +26.91% 7,380 325 0.28 0.94 9 61 None
AVGO Options Chain 348.04 Call 360.00 9/25 No 4.80 5.25 5.00 +2.80 +127.28% 7,376 4,050 0.32 0.44 10 65 None
WBD Options Chain 27.80 Put 25.00 10/16 No 0.22 1.46 0.32 +0.17 +113.34% 7,374 173,538 0.39 -0.13 3 19 None
T Options Chain 25.39 Call 27.50 10/23 Yes 0.15 0.23 0.19 +0.01 +5.56% 7,353 212 0.27 0.17 11 58 None
AMZN Options Chain 250.01 Call 240.00 9/21 No 13.40 14.20 14.41 +2.72 +23.27% 7,323 141 0.47 1.00 9 61 None
NVDA Options Chain 219.23 Call 225.00 10/16 No 6.40 6.50 6.45 +1.10 +20.57% 7,318 27,884 0.30 0.47 17 64 None
INTC Options Chain 109.50 Call 103.00 9/25 No 7.00 7.20 7.02 -0.98 -12.25% 7,304 11,281 0.60 0.76 4 54 None
AAPL Options Chain 336.13 Call 342.50 9/23 No 0.85 0.99 0.89 -0.86 -49.15% 7,297 2,309 0.20 0.20 8 61 None
RIOT Options Chain 21.88 Put 17.00 10/23 No 0.01 0.36 0.22 -0.30 -57.70% 7,234 11 0.72 -0.07 5 44 None
NVDA Options Chain 219.23 Put 212.50 9/21 No 0.09 0.10 0.09 -0.30 -76.93% 7,231 2,705 0.28 -0.06 17 64 None
MSTR Options Chain 131.54 Put 130.00 9/25 No 0.27 0.28 0.28 -3.57 -92.73% 7,227 2,299 0.73 -0.05 4 53 None
CCL Options Chain 22.17 Put 21.50 9/25 No 0.26 0.29 0.27 +0.04 +17.40% 7,211 227 0.37 -0.35 12 63 None
AMZN Options Chain 250.01 Call 285.00 10/16 No 0.79 0.86 0.86 +0.14 +19.45% 7,197 13,211 0.30 0.10 9 61 None
NVDA Options Chain 219.23 Call 240.00 10/16 No 1.86 1.93 1.88 +0.36 +23.69% 7,185 60,608 0.30 0.20 17 64 None
DFDV Options Chain 5.05 Call 7.50 10/16 No 0.35 0.45 0.38 +0.26 +216.67% 7,147 5,086 1.41 0.31 3 15 None
META Options Chain 681.55 Call 680.00 9/21 No 1.69 2.00 1.69 -8.21 -82.93% 7,112 1,210 0.28 0.19 10 67 None
CLSK Options Chain 13.36 Call 14.50 9/25 No 0.55 0.64 0.55 +0.34 +161.91% 7,103 1,812 0.76 0.51 8 40 None
COIN Options Chain 173.06 Call 220.00 9/25 No 1.18 1.20 1.18 +1.03 +686.67% 7,081 1,194 0.74 0.13 7 55 None
MU Options Chain 982.91 Call 995.00 9/21 No 22.35 26.05 25.30 +15.30 +153.00% 7,064 176 0.36 0.74 12 68 None
SPCX Options Chain 154.81 Call 162.50 9/25 No 0.98 1.03 1.02 -0.83 -44.87% 7,054 2,566 0.48 0.20 5 35 None
TSLA Options Chain 366.20 Put 350.00 9/25 No 2.22 2.29 2.25 -0.30 -11.77% 7,049 4,230 0.37 -0.21 8 58 None
GOOGL Options Chain 346.50 Call 355.00 10/16 No 9.20 9.55 9.37 +0.77 +8.96% 7,042 4,198 0.30 0.45 11 65 None
GOOGL Options Chain 346.50 Call 350.00 10/16 No 11.30 12.10 11.60 +0.85 +7.91% 7,038 7,398 0.30 0.52 11 65 None
NOK Options Chain 10.63 Put 10.50 9/25 No 0.23 0.25 0.25 -0.03 -10.72% 7,035 1,336 0.55 -0.40 10 45 None
NFLX Options Chain 75.48 Call 72.50 10/16 No 2.28 2.31 2.30 -2.23 -49.23% 7,029 2,288 0.32 0.49 9 63 None
TSLA Options Chain 366.20 Put 220.00 10/02 No 0.05 0.07 0.07 -0.05 -41.67% 7,021 348 0.97 0.00 8 58 None
BTDR Options Chain 11.24 Put 9.00 10/23 No 0.05 0.25 0.15 -0.25 -62.50% 7,006 2 0.91 -0.09 8 28 None
NVDA Options Chain 219.23 Put 130.00 10/02 No 0.03 0.04 0.05 +0.01 +25.00% 7,000 1,570 1.02 0.00 17 64 None
CLSK Options Chain 13.36 Call 15.00 9/25 No 0.36 0.42 0.40 +0.28 +233.34% 7,000 2,621 0.76 0.38 8 40 None
SPCX Options Chain 154.81 Call 160.00 10/16 No 5.30 5.45 5.40 -1.20 -18.19% 6,949 32,715 0.48 0.40 5 35 None
MSTR Options Chain 131.54 Call 149.00 9/25 No 8.60 8.80 8.65 +7.68 +791.76% 6,947 981 0.69 0.66 4 53 None
NOK Options Chain 10.63 Call 11.00 9/25 No 0.21 0.22 0.22 +0.01 +4.77% 6,927 13,480 0.59 0.37 10 45 None
MSTR Options Chain 131.54 Call 175.00 9/25 No 1.19 1.24 1.21 +1.09 +908.34% 6,922 589 0.82 0.14 4 53 None
COIN Options Chain 173.06 Put 110.00 9/25 No 0.01 0.05 0.05 +0.01 +25.00% 6,889 1,578 1.49 0.00 7 55 None
DGXX Options Chain 3.85 Call 6.00 11/20 No 0.15 0.30 0.20 % 6,884 0 1.05 0.25 3 15 None
HIMS Options Chain 27.90 Call 28.00 9/25 No 0.95 0.98 0.97 -0.05 -4.91% 6,872 3,469 0.62 0.52 6 39 None
JNJ Options Chain 271.00 Put 260.00 9/25 No 0.33 0.55 0.51 -0.10 -16.40% 6,869 6,873 0.24 -0.09 12 71 None
GOOG Options Chain 343.14 Call 375.00 10/16 No 2.62 2.94 2.64 +0.14 +5.60% 6,851 10,395 0.30 0.18 11 65 None
AMZN Options Chain 250.01 Call 275.00 10/16 No 1.76 1.93 1.84 +0.23 +14.29% 6,849 28,166 0.29 0.19 9 61 None
SOFI Options Chain 16.73 Put 14.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 6,829 940 0.57 -0.01 10 51 None
MRNA Options Chain 159.18 Call 157.50 9/25 No 3.70 4.10 3.90 -3.60 -48.00% 6,821 2,954 0.62 0.43 9 43 None
AAPL Options Chain 336.13 Put 325.00 9/21 No 0.07 0.08 0.08 -0.17 -68.00% 6,812 4,633 0.19 -0.02 8 61 None
MU Options Chain 982.91 Put 990.00 9/21 No 3.60 3.85 3.67 -19.41 -84.10% 6,810 60 0.34 -0.21 12 68 None
RKT Options Chain 12.57 Put 11.00 9/25 No 0.00 0.09 0.03 0.00 0.00% 6,765 7,694 0.78 -0.05 6 54 None
COIN Options Chain 173.06 Call 195.00 9/25 No 6.55 6.75 6.67 +5.62 +535.24% 6,765 879 0.64 0.51 7 55 None
MSFT Options Chain 496.90 Call 550.00 10/16 No 0.74 0.86 0.80 -0.45 -36.00% 6,763 55,248 0.24 0.06 14 72 None
INTC Options Chain 109.50 Put 100.00 10/16 No 3.35 3.55 3.50 -0.20 -5.41% 6,722 13,886 0.62 -0.27 4 54 None
NVDA Options Chain 219.23 Put 217.50 9/23 No 1.16 1.23 1.21 -0.98 -44.75% 6,673 769 0.29 -0.26 17 64 None
TSLA Options Chain 366.20 Put 370.00 10/16 No 18.35 18.60 18.30 +0.10 +0.55% 6,655 7,559 0.40 -0.52 8 58 None
GOOGL Options Chain 346.50 Call 370.00 10/16 No 4.55 4.70 4.59 +0.49 +11.96% 6,630 30,600 0.30 0.27 11 65 None
SMCI Options Chain 40.35 Put 25.00 10/02 No 0.01 0.02 0.02 -0.01 -33.34% 6,606 181 0.94 0.00 13 48 None
INTC Options Chain 109.50 Call 109.00 9/21 No 1.49 1.59 1.47 -0.99 -40.25% 6,603 265 0.42 0.47 4 54 None
AAL Options Chain 12.98 Call 14.00 10/16 No 0.32 0.34 0.34 0.00 0.00% 6,598 53,292 0.48 0.31 6 38 None
TSLA Options Chain 366.20 Call 375.00 9/23 No 2.14 2.19 2.19 -1.42 -39.34% 6,586 977 0.35 0.25 8 58 None
MSTR Options Chain 131.54 Put 95.00 9/25 No 0.04 0.09 0.04 -0.05 -55.56% 6,586 5,481 1.45 0.00 4 53 None
AMD Options Chain 545.00 Call 600.00 9/25 No 3.00 3.20 3.05 +0.71 +30.35% 6,550 7,914 0.49 0.16 11 60 None
CRCL Options Chain 84.68 Call 94.00 9/25 No 2.81 2.96 3.00 +2.03 +209.28% 6,534 502 0.76 0.43 3 21 None
CLSK Options Chain 13.36 Put 11.00 10/23 No 0.14 0.34 0.23 -0.28 -54.91% 6,500 39 0.83 -0.10 8 40 None
PLTR Options Chain 176.24 Put 165.00 9/25 No 0.74 0.81 0.76 -0.44 -36.67% 6,498 5,185 0.48 -0.13 12 52 None
AAPL Options Chain 336.13 Call 335.00 9/23 No 3.55 3.85 3.73 -1.42 -27.58% 6,492 1,002 0.21 0.54 8 61 None
MU Options Chain 982.91 Put 995.00 9/21 No 4.75 5.00 4.95 -22.12 -81.72% 6,490 52 0.34 -0.26 12 68 None
KEY Options Chain 20.95 Call 22.00 10/16 No 0.10 0.20 0.17 -0.08 -32.00% 6,466 456 0.21 0.24 14 68 None
GOOGL Options Chain 346.50 Call 355.00 9/25 No 3.15 3.25 3.20 +0.30 +10.35% 6,463 5,256 0.29 0.35 11 65 None
RIOT Options Chain 21.88 Put 17.00 10/16 No 0.12 0.15 0.12 -0.19 -61.29% 6,448 5,453 0.81 -0.05 5 44 None
AG Options Chain 19.46 Call 19.00 10/02 No 1.09 1.63 1.11 -0.10 -8.27% 6,441 291 0.51 0.68 18 54 None
F Options Chain 13.62 Call 13.50 9/25 No 0.10 0.12 0.11 -0.22 -66.67% 6,432 4,001 0.30 0.33 9 48 None
NFLX Options Chain 75.48 Call 76.00 9/25 No 0.15 0.16 0.15 -0.95 -86.37% 6,431 3,297 0.32 0.10 9 63 None
GOOG Options Chain 343.14 Call 380.00 10/16 No 2.00 2.10 2.11 +0.13 +6.57% 6,412 4,996 0.30 0.15 11 65 None
MARA Options Chain 11.63 Call 14.00 10/16 No 0.91 0.94 0.92 +0.54 +142.11% 6,402 7,285 0.84 0.45 3 40 None
COIN Options Chain 173.06 Put 50.00 10/16 No 0.00 0.09 0.05 +0.02 +66.67% 6,401 105 1.83 0.00 7 55 None
TSLA Options Chain 366.20 Put 350.00 9/21 No 0.32 0.34 0.33 -0.35 -51.48% 6,400 2,182 0.30 -0.09 8 58 None
IREN Options Chain 43.55 Call 50.00 2/19 Yes 9.65 9.90 9.60 +1.85 +23.88% 6,399 775 0.91 0.57 5 43 None
TSLA Options Chain 366.20 Call 380.00 9/23 No 1.27 1.31 1.30 -1.10 -45.84% 6,382 1,151 0.36 0.16 8 58 None
IREN Options Chain 43.55 Put 50.00 2/19 Yes 11.95 12.40 12.27 -2.28 -15.67% 6,377 232 0.87 -0.43 5 43 None
NVDA Options Chain 219.23 Put 205.00 9/25 No 0.20 0.23 0.22 -0.21 -48.84% 6,373 9,806 0.35 -0.06 17 64 None
JCI Options Chain 141.06 Call 85.00 12/18 Yes 57.30 60.10 58.53 +1.43 +2.51% 6,357 6,541 0.73 0.99 10 63 None
BMNR Options Chain 23.89 Call 28.00 9/25 No 0.42 0.48 0.44 +0.31 +238.47% 6,342 2,133 0.79 0.27 11 32 None
COIN Options Chain 173.06 Put 185.00 9/25 No 2.87 3.00 3.00 -10.21 -77.29% 6,337 386 0.63 -0.26 7 55 None
AMZN Options Chain 250.01 Call 247.50 9/21 No 6.10 6.65 6.40 +1.44 +29.04% 6,331 280 0.25 0.88 9 61 None
AMZN Options Chain 250.01 Call 252.50 9/21 No 2.25 2.54 2.45 +0.59 +31.72% 6,326 2,529 0.19 0.61 9 61 None
TSLA Options Chain 366.20 Put 320.00 10/16 No 2.46 2.53 2.49 -0.20 -7.44% 6,308 12,723 0.42 -0.11 8 58 None
LITE Options Chain 897.50 Call 1,000.00 9/25 No 12.20 12.80 12.60 +4.60 +57.50% 6,308 803 0.69 0.25 6 63 None
META Options Chain 681.55 Call 800.00 10/16 No 1.87 1.92 1.91 -1.04 -35.26% 6,294 9,649 0.41 0.06 10 67 None
AAPL Options Chain 336.13 Call 345.00 9/25 No 0.99 1.24 1.08 -0.67 -38.29% 6,278 6,383 0.22 0.19 8 61 None
MSTR Options Chain 131.54 Call 50.00 9/25 No 102.50 106.40 103.88 +16.98 +19.54% 6,272 10 5.00 1.00 4 53 None
AMD Options Chain 545.00 Call 555.00 9/25 No 17.10 17.95 17.46 +5.05 +40.70% 6,263 2,705 0.48 0.57 11 60 None
HNI Options Chain 46.35 Call 40.00 11/20 Yes 5.70 7.50 8.24 % 6,250 0 0.53 0.83 6 8 None
HNI Options Chain 46.35 Call 55.00 11/20 Yes 0.45 0.85 1.31 % 6,250 0 0.41 0.14 6 8 None
FRO Options Chain 53.97 Put 44.20 10/16 No 0.50 0.65 0.60 % 6,227 0 0.55 -0.13 13 66 None
INTC Options Chain 109.50 Put 100.00 9/25 No 0.69 0.76 0.75 -0.30 -28.58% 6,217 3,090 0.61 -0.15 4 54 None
QUBT Options Chain 8.44 Call 10.00 10/16 No 0.27 0.28 0.28 +0.03 +12.00% 6,204 12,972 0.75 0.28 9 35 None
WULF Options Chain 16.47 Call 17.00 10/16 No 1.50 1.55 1.53 +0.23 +17.70% 6,188 19,340 0.80 0.55 2 38 None
MBLY Options Chain 8.03 Put 7.00 9/25 No 0.00 0.01 0.03 -0.02 -40.00% 6,187 127 0.57 -0.06 3 16 None
SMR Options Chain 8.27 Call 11.00 10/23 No 0.15 0.21 0.20 -0.14 -41.18% 6,175 169 0.84 0.17 3 16 None
AMD Options Chain 545.00 Call 550.00 9/21 No 12.85 13.35 13.00 +5.25 +67.75% 6,174 907 0.35 0.71 11 60 None
AAPL Options Chain 336.13 Call 337.50 9/23 No 2.25 2.60 2.36 -1.34 -36.22% 6,161 412 0.21 0.42 8 61 None
NVDA Options Chain 219.23 Put 210.00 9/21 No 0.05 0.06 0.05 -0.18 -78.27% 6,160 3,611 0.31 -0.03 17 64 None
GME Options Chain 22.74 Call 22.00 9/25 No 0.83 0.90 0.86 -0.23 -21.11% 6,158 6,596 0.41 0.70 10 42 None
MU Options Chain 982.91 Call 990.00 9/21 No 28.45 30.00 29.40 +17.54 +147.90% 6,140 252 0.36 0.79 12 68 None
GOOGL Options Chain 346.50 Call 365.00 9/25 No 1.01 1.14 1.07 +0.07 +7.00% 6,138 1,681 0.30 0.14 11 65 None
JBLU Options Chain 4.45 Put 4.00 10/16 No 0.13 0.15 0.13 +0.02 +18.19% 6,134 5,545 0.66 -0.26 8 24 None
GME Options Chain 22.74 Call 16.00 1/15 No 6.25 8.30 7.15 +0.35 +5.15% 6,128 485 0.94 0.90 10 42 None
RCAT Options Chain 7.09 Put 9.00 1/15 No 2.64 3.15 2.88 +0.15 +5.50% 6,121 620 0.92 -0.60 8 36 None
CYPH Options Chain 3.03 Call 5.00 10/16 No 0.25 0.35 0.28 +0.12 +75.00% 6,110 16,394 1.79 0.33 3 15 None
NVDA Options Chain 219.23 Put 190.00 9/23 No 0.03 0.06 0.05 -0.03 -37.50% 6,110 941 0.57 0.00 17 64 None
GOOG Options Chain 343.14 Call 405.00 10/16 No 0.58 0.63 0.63 +0.09 +16.67% 6,093 7,532 0.33 0.05 11 65 None
HOOD Options Chain 109.05 Call 118.00 9/25 No 4.90 5.10 5.04 +3.84 +320.00% 6,092 1,295 0.59 0.60 10 56 None
MSTR Options Chain 131.54 Call 167.50 9/25 No 2.08 2.17 2.12 +1.95 +1,147.06% 6,090 412 0.77 0.23 4 53 None
RKT Options Chain 12.57 Put 12.00 10/16 No 0.52 0.58 0.55 +0.10 +22.23% 6,085 6,978 0.52 -0.40 6 54 None
INTC Options Chain 109.50 Call 120.00 10/16 No 3.65 3.75 3.65 -0.40 -9.88% 6,070 33,697 0.64 0.32 4 54 None
GOOGL Options Chain 346.50 Call 420.00 10/02 No 0.04 0.26 0.14 +0.06 +75.00% 6,059 130 0.41 0.01 11 65 None
TTWO Options Chain 210.62 Put 185.00 10/30 No 1.75 2.45 2.20 +1.00 +83.34% 6,054 2 0.35 -0.16 3 55 None
GME Options Chain 22.74 Call 25.00 10/16 No 0.56 0.60 0.58 -0.15 -20.55% 6,037 36,148 0.55 0.29 10 42 None
HIMS Options Chain 27.90 Call 28.50 9/25 No 0.73 0.79 0.76 -0.05 -6.18% 6,008 1,651 0.60 0.44 6 39 None
INTC Options Chain 109.50 Put 108.00 9/21 No 1.32 1.41 1.46 -0.55 -27.37% 6,002 740 0.43 -0.43 4 54 None
MSTR Options Chain 131.54 Put 75.00 9/25 No 0.00 0.02 0.02 -0.01 -33.34% 5,966 5,006 1.94 0.00 4 53 None
MARA Options Chain 11.63 Put 13.00 9/25 No 0.46 0.47 0.48 -1.02 -68.00% 5,964 284 0.80 -0.41 3 40 None
SPCX Options Chain 154.81 Put 148.00 9/25 No 1.92 1.99 1.95 +0.11 +5.98% 5,959 1,518 0.47 -0.31 5 35 None
ONDS Options Chain 7.39 Call 8.00 9/25 No 0.06 0.08 0.08 -0.02 -20.00% 5,942 6,879 0.65 0.20 9 38 None
DAL Options Chain 79.43 Call 84.00 9/25 No 0.27 0.39 0.32 -0.08 -20.00% 5,902 754 0.36 0.15 13 67 None
NVDA Options Chain 219.23 Call 235.00 10/02 No 1.13 1.19 1.13 +0.25 +28.41% 5,900 10,270 0.29 0.17 17 64 None
MARA Options Chain 11.63 Call 15.00 10/16 No 0.63 0.64 0.64 +0.39 +156.00% 5,887 8,859 0.85 0.34 3 40 None
NVDA Options Chain 219.23 Put 192.50 9/21 No 0.01 0.02 0.01 -0.02 -66.67% 5,872 761 0.60 0.00 17 64 None
GOOGL Options Chain 346.50 Call 360.00 10/16 No 7.40 7.60 7.47 +0.77 +11.50% 5,858 10,261 0.30 0.38 11 65 None
NVDA Options Chain 219.23 Call 227.50 9/23 No 0.87 0.94 0.88 +0.30 +51.73% 5,856 3,122 0.27 0.23 17 64 None
NVDA Options Chain 219.23 Call 235.00 9/25 No 0.29 0.32 0.30 +0.05 +20.00% 5,842 11,234 0.28 0.08 17 64 None
AMZN Options Chain 250.01 Put 252.50 9/21 No 1.15 1.30 1.18 -1.87 -61.32% 5,833 354 0.19 -0.39 9 61 None
WBD Options Chain 27.80 Put 28.00 10/16 No 0.90 1.04 0.96 +0.17 +21.52% 5,826 70,044 0.31 -0.49 3 19 None
TMDX Options Chain 86.66 Put 82.00 9/25 No 0.40 2.10 0.90 -2.60 -74.29% 5,787 3 0.62 -0.22 8 50 None
SPCX Options Chain 154.81 Put 143.00 9/25 No 0.80 0.85 0.87 +0.02 +2.36% 5,785 1,225 0.48 -0.16 5 35 None
TSLA Options Chain 366.20 Call 357.50 9/21 No 7.95 8.10 8.16 -2.57 -23.96% 5,772 576 0.29 0.77 8 58 None
AAPL Options Chain 336.13 Put 327.50 9/21 No 0.15 0.38 0.16 -0.22 -57.90% 5,764 1,389 0.18 -0.06 8 61 None
RIOT Options Chain 21.88 Call 22.50 9/25 No 1.58 1.88 1.72 +0.96 +126.32% 5,758 6,122 0.80 0.70 5 44 None
SPCX Options Chain 154.81 Call 180.00 10/16 No 1.42 1.48 1.45 -0.46 -24.09% 5,747 24,295 0.50 0.15 5 35 None
ONDS Options Chain 7.39 Put 5.00 10/16 No 0.01 0.05 0.01 -0.01 -50.00% 5,738 229 0.83 -0.01 9 38 None
MSFT Options Chain 496.90 Call 502.50 9/25 No 2.50 2.91 2.70 -2.45 -47.58% 5,734 317 0.23 0.28 14 72 None
BABA Options Chain 108.79 Call 115.00 10/16 No 4.70 4.90 4.85 +1.84 +61.13% 5,733 7,047 0.43 0.48 11 27 None
ASX Options Chain 39.90 Put 40.00 10/16 No 1.50 1.90 1.65 -0.70 -29.79% 5,718 1,032 0.53 -0.37 11 42 None
NVDA Options Chain 219.23 Put 185.00 9/25 No 0.05 0.06 0.06 -0.01 -14.29% 5,696 9,010 0.57 0.00 17 64 None
GOOG Options Chain 343.14 Call 360.00 9/25 No 1.02 1.07 1.08 -0.05 -4.43% 5,695 3,149 0.29 0.15 11 65 None
NVDA Options Chain 219.23 Call 217.50 9/25 No 6.25 6.50 6.35 +1.50 +30.93% 5,681 3,669 0.29 0.71 17 64 None
WULF Options Chain 16.47 Put 13.00 10/16 No 0.18 0.20 0.19 -0.08 -29.63% 5,668 33,366 0.83 -0.11 2 38 None
SBET Options Chain 8.26 Call 10.00 9/25 No 0.18 0.22 0.21 +0.16 +320.00% 5,658 5,075 0.84 0.32 7 28 None
WEN Options Chain 6.99 Put 6.50 9/25 No 0.05 0.15 0.09 +0.01 +12.50% 5,654 26 0.51 -0.32 13 48 None
NFLX Options Chain 75.48 Call 85.00 10/16 No 0.19 0.20 0.19 -0.26 -57.78% 5,648 33,196 0.38 0.06 9 63 None
F Options Chain 13.62 Call 13.50 10/02 No 0.20 0.23 0.22 -0.21 -48.84% 5,644 1,134 0.31 0.39 9 48 None
AAL Options Chain 12.98 Call 14.00 10/02 No 0.10 0.13 0.11 -0.05 -31.25% 5,635 9,047 0.42 0.20 6 38 None
AMZN Options Chain 250.01 Call 260.00 10/16 No 5.60 5.75 5.65 +0.80 +16.50% 5,634 25,042 0.29 0.40 9 61 None
AVGO Options Chain 348.04 Call 400.00 10/16 No 2.55 2.63 2.57 +0.88 +52.08% 5,631 12,339 0.36 0.14 10 65 None
BMNR Options Chain 23.89 Call 30.00 9/25 No 0.15 0.18 0.17 +0.10 +142.86% 5,631 6,291 0.83 0.11 11 32 None
TSLA Options Chain 366.20 Call 380.00 10/02 No 5.75 5.90 5.89 -1.26 -17.63% 5,631 3,660 0.41 0.31 8 58 None
ORCL Options Chain 150.25 Put 140.00 9/25 No 0.95 0.98 0.95 +0.08 +9.20% 5,628 2,595 0.45 -0.18 12 69 None
NVDA Options Chain 219.23 Call 210.00 10/16 No 15.45 15.85 15.70 +1.88 +13.61% 5,624 18,411 0.32 0.75 17 64 None
AAPL Options Chain 336.13 Call 350.00 10/16 No 2.86 3.30 3.20 -0.85 -20.99% 5,615 21,182 0.22 0.27 8 61 None
SBLK Options Chain 31.75 Call 35.00 1/15 No 1.15 1.65 1.20 +0.15 +14.29% 5,614 10,619 0.32 0.33 10 61 None
TSLA Options Chain 366.20 Call 385.00 9/21 No 0.09 0.10 0.10 -0.47 -82.46% 5,600 1,509 0.31 0.02 8 58 None
SOFI Options Chain 16.73 Call 18.50 9/25 No 0.04 0.05 0.05 0.00 0.00% 5,597 8,159 0.46 0.11 10 51 None