Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 225.51 Call 225.00 9/25 No 1.35 1.37 1.37 -1.14 -45.42% 109,289 38,416 0.31 0.27 12 58 None
TSLA Options Chain 380.13 Call 380.00 9/25 No 4.15 4.25 4.20 -0.80 -16.00% 97,476 16,811 0.42 0.61 8 58 None
AAPL Options Chain 336.94 Call 340.00 9/25 No 0.71 0.74 0.73 -0.88 -54.66% 94,042 18,540 0.25 0.38 9 65 None
TSLA Options Chain 380.13 Call 385.00 9/25 No 2.00 2.02 2.00 -1.00 -33.34% 76,829 14,508 0.42 0.39 8 58 None
NVDA Options Chain 225.51 Call 230.00 9/25 No 0.21 0.22 0.21 -0.43 -67.19% 75,906 81,391 0.35 0.05 12 58 None
WBD Options Chain 30.76 Put 25.00 10/16 No 0.04 0.05 0.03 -0.01 -25.00% 74,255 184,948 0.48 0.00 3 20 None
NVDA Options Chain 225.51 Put 220.00 9/25 No 0.34 0.35 0.34 -0.21 -38.19% 72,527 27,047 0.32 -0.25 12 58 None
TSLA Options Chain 380.13 Put 375.00 9/25 No 1.18 1.20 1.20 -1.40 -53.85% 67,901 4,547 0.43 -0.19 8 58 None
META Options Chain 744.10 Call 800.00 9/25 No 2.05 2.11 2.05 -0.24 -10.48% 62,712 12,984 0.67 0.13 10 67 None
NVDA Options Chain 225.51 Call 222.50 9/25 No 2.77 2.80 2.79 -1.36 -32.78% 61,827 67,164 0.31 0.51 12 58 None
AAPL Options Chain 336.94 Call 337.50 9/25 No 1.68 1.70 1.68 -0.92 -35.39% 61,745 10,291 0.26 0.59 9 65 None
NVDA Options Chain 225.51 Call 227.50 9/25 No 0.55 0.56 0.55 -0.78 -58.65% 54,855 50,081 0.32 0.12 12 58 None
INTC Options Chain 122.13 Call 125.00 9/25 No 2.04 2.06 2.07 +0.32 +18.29% 54,703 10,033 0.71 0.33 5 54 None
AAPL Options Chain 336.94 Call 342.50 9/25 No 0.27 0.28 0.29 -0.65 -69.15% 54,663 13,732 0.25 0.20 9 65 None
INTC Options Chain 122.13 Call 160.00 10/16 No 1.04 1.09 1.24 +0.35 +39.33% 53,103 13,735 0.75 0.09 5 54 None
TSLA Options Chain 380.13 Put 377.50 9/25 No 1.87 1.89 1.88 -1.68 -47.20% 50,116 2,216 0.42 -0.28 8 58 None
TSLA Options Chain 380.13 Call 382.50 9/25 No 2.93 2.97 2.98 -0.93 -23.79% 48,948 12,369 0.42 0.50 8 58 None
AAPL Options Chain 336.94 Put 335.00 9/25 No 0.89 0.90 0.90 -0.99 -52.39% 47,113 6,868 0.26 -0.25 9 65 None
NVDA Options Chain 225.51 Put 222.50 9/25 No 0.84 0.85 0.85 -0.19 -18.27% 44,132 7,216 0.31 -0.49 12 58 None
TSLA Options Chain 380.13 Put 380.00 9/25 No 2.82 2.86 2.84 -1.88 -39.84% 42,903 3,557 0.42 -0.39 8 58 None
TSLA Options Chain 380.13 Call 390.00 9/25 No 0.84 0.86 0.86 -0.82 -48.81% 41,364 17,943 0.44 0.21 8 58 None
TSLA Options Chain 380.13 Call 377.50 9/25 No 5.70 5.80 5.76 -0.58 -9.15% 40,695 2,817 0.43 0.72 8 58 None
AAPL Options Chain 336.94 Call 345.00 9/25 No 0.10 0.11 0.11 -0.40 -78.44% 38,024 13,508 0.26 0.09 9 65 None
AAPL Options Chain 336.94 Put 332.50 9/25 No 0.38 0.39 0.38 -0.76 -66.67% 36,103 4,956 0.28 -0.14 9 65 None
MU Options Chain 1,072.50 Call 1,100.00 9/25 No 3.50 3.60 3.55 -4.45 -55.63% 36,063 7,652 0.56 0.12 12 68 None
AAPL Options Chain 336.94 Put 330.00 9/25 No 0.16 0.17 0.17 -0.49 -74.25% 36,010 11,608 0.31 -0.08 9 65 None
TSLA Options Chain 380.13 Put 370.00 9/25 No 0.43 0.45 0.44 -0.88 -66.67% 35,958 6,135 0.44 -0.09 8 58 None
TSLA Options Chain 380.13 Put 372.50 9/25 No 0.72 0.74 0.72 -1.13 -61.09% 35,645 2,037 0.43 -0.13 8 58 None
AGNC Options Chain 9.95 Put 9.00 10/16 No 0.05 0.07 0.06 +0.02 +50.00% 35,181 683 0.29 -0.05 12 50 None
U Options Chain 46.38 Call 46.00 10/16 No 1.50 1.51 1.54 -0.46 -23.00% 34,053 79,873 0.60 0.39 7 47 None
META Options Chain 744.10 Call 770.00 9/25 No 10.40 10.65 10.25 +3.45 +50.74% 33,334 3,281 0.64 0.46 10 67 None
SPCX Options Chain 154.72 Call 150.00 9/25 No 0.93 0.95 0.94 -0.78 -45.35% 32,736 10,770 0.54 0.34 5 35 None
AMZN Options Chain 249.27 Call 250.00 9/25 No 1.00 1.04 1.03 -1.14 -52.54% 31,277 8,012 0.32 0.46 9 61 None
BBD Options Chain 3.46 Call 3.50 11/20 Yes 0.20 0.25 0.24 -0.11 -31.43% 31,250 2,107 0.53 0.47 13 52 None
TSLA Options Chain 380.13 Call 387.50 9/25 No 1.31 1.34 1.31 -0.95 -42.04% 29,423 4,867 0.43 0.30 8 58 None
TSLA Options Chain 380.13 Call 400.00 9/25 No 0.15 0.16 0.15 -0.33 -68.75% 27,297 21,846 0.48 0.05 8 58 None
META Options Chain 744.10 Call 780.00 9/25 No 6.25 6.50 6.30 +1.55 +32.64% 27,022 3,714 0.65 0.32 10 67 None
PLTR Options Chain 191.79 Call 195.00 9/25 No 1.75 1.81 1.75 -0.05 -2.78% 26,833 16,408 0.52 0.30 11 51 None
NKE Options Chain 36.00 Put 35.00 10/16 Yes 1.26 1.33 1.30 -0.01 -0.77% 26,554 28,839 0.51 -0.41 10 53 None
AMZN Options Chain 249.27 Call 257.50 9/25 No 0.08 0.09 0.08 -0.32 -80.00% 26,271 14,529 0.37 0.06 9 61 None
NVDA Options Chain 225.51 Call 235.00 9/25 No 0.04 0.05 0.04 -0.09 -69.24% 25,966 37,605 0.43 0.00 12 58 None
NVDA Options Chain 225.51 Put 217.50 9/25 No 0.15 0.16 0.16 -0.13 -44.83% 25,893 13,498 0.35 -0.13 12 58 None
GOOGL Options Chain 339.05 Call 345.00 9/25 No 1.30 1.35 1.36 -0.09 -6.21% 25,345 3,447 0.36 0.19 15 69 None
NVDA Options Chain 225.51 Call 232.50 9/25 No 0.09 0.10 0.10 -0.19 -65.52% 24,427 27,300 0.39 0.01 12 58 None
CRWV Options Chain 86.90 Call 90.00 9/25 No 1.40 1.49 1.47 +0.48 +48.49% 24,402 11,996 0.89 0.49 3 21 None
INTC Options Chain 122.13 Call 126.00 9/25 No 1.60 1.63 1.60 +0.15 +10.35% 24,383 3,097 0.71 0.26 5 54 None
PG Options Chain 147.25 Call 152.50 9/25 No 0.02 0.03 0.03 0.00 0.00% 24,201 821 0.37 0.01 11 72 None
INTC Options Chain 122.13 Call 130.00 9/25 No 0.52 0.54 0.54 -0.06 -10.00% 23,906 13,012 0.75 0.10 5 54 None
META Options Chain 744.10 Put 750.00 9/25 No 3.35 3.55 3.40 -15.15 -81.68% 23,543 3,370 0.63 -0.26 10 67 None
META Options Chain 744.10 Call 760.00 9/25 No 15.85 16.35 16.65 +7.05 +73.44% 23,292 3,385 0.63 0.60 10 67 None
META Options Chain 744.10 Call 765.00 9/25 No 13.05 13.25 12.90 +4.80 +59.26% 23,063 6,137 0.64 0.53 10 67 None
AMZN Options Chain 249.27 Call 247.50 9/25 No 2.17 2.26 2.26 -1.21 -34.87% 23,020 4,279 0.31 0.69 9 61 None
SOFI Options Chain 16.55 Call 17.00 9/25 No 0.06 0.07 0.07 -0.02 -22.23% 22,934 25,894 0.50 0.25 10 51 None
GOOGL Options Chain 339.05 Call 340.00 9/25 No 3.40 3.55 3.51 +0.58 +19.80% 22,752 5,115 0.35 0.44 15 69 None
ORCL Options Chain 148.56 Put 135.00 9/25 No 0.43 0.46 0.46 +0.32 +228.58% 22,020 3,593 0.58 -0.20 11 69 None
SOFI Options Chain 16.55 Call 16.50 9/25 No 0.25 0.26 0.25 -0.02 -7.41% 21,195 5,309 0.53 0.64 10 51 None
SPCX Options Chain 154.72 Put 145.00 9/25 No 0.52 0.54 0.53 -0.57 -51.82% 20,934 13,561 0.52 -0.21 5 35 None
NVDA Options Chain 225.51 Put 215.00 9/25 No 0.07 0.08 0.07 -0.09 -56.25% 20,738 13,758 0.39 -0.07 12 58 None
SPCX Options Chain 154.72 Put 147.00 9/25 No 1.15 1.16 1.10 -0.65 -37.15% 20,706 5,280 0.52 -0.38 5 35 None
PLTR Options Chain 191.79 Call 192.50 9/25 No 3.00 3.15 3.00 +0.21 +7.53% 20,572 5,480 0.52 0.46 11 51 None
AAPL Options Chain 336.94 Put 337.50 9/25 No 1.85 1.88 1.87 -1.13 -37.67% 20,550 2,250 0.25 -0.41 9 65 None
ORCL Options Chain 148.56 Call 140.00 9/25 No 1.27 1.34 1.29 -4.19 -76.46% 20,307 2,058 0.59 0.38 11 69 None
WBD Options Chain 30.76 Put 25.00 10/02 No 0.00 0.04 0.02 +0.01 +100.00% 20,000 29,064 0.75 0.00 3 20 None
AMZN Options Chain 249.27 Put 245.00 9/25 No 0.39 0.41 0.40 -0.44 -52.39% 19,904 10,197 0.32 -0.16 9 61 None
PLTR Options Chain 191.79 Call 200.00 9/25 No 0.48 0.49 0.49 -0.20 -28.99% 19,672 8,845 0.55 0.10 11 51 None
BAC Options Chain 56.00 Put 56.00 9/25 No 0.35 0.38 0.36 -0.10 -21.74% 19,261 3,256 0.27 -0.41 8 65 None
APO Options Chain 124.36 Put 115.00 10/16 No 2.05 2.25 2.15 +1.05 +95.46% 19,065 484 0.35 -0.30 13 65 None
APO Options Chain 124.36 Put 105.00 10/16 No 0.30 0.95 0.58 +0.24 +70.59% 19,001 507 0.44 -0.09 13 65 None
MSFT Options Chain 500.40 Call 500.00 9/25 No 1.87 1.92 1.87 -3.13 -62.60% 18,795 4,933 0.28 0.29 11 66 None
INTC Options Chain 122.13 Call 124.00 9/25 No 2.56 2.61 2.58 +0.48 +22.86% 18,578 3,351 0.71 0.40 5 54 None
SPCX Options Chain 154.72 Call 155.00 9/25 No 0.20 0.21 0.20 -0.30 -60.00% 18,464 24,394 0.61 0.08 5 35 None
AMZN Options Chain 249.27 Call 255.00 9/25 No 0.18 0.19 0.18 -0.52 -74.29% 18,358 18,581 0.35 0.13 9 61 None
META Options Chain 744.10 Put 760.00 9/25 No 6.15 6.50 6.41 -18.54 -74.31% 18,281 862 0.63 -0.40 10 67 None
SPCX Options Chain 154.72 Call 152.50 9/25 No 0.42 0.44 0.42 -0.51 -54.84% 17,142 11,179 0.57 0.18 5 35 None
AMZN Options Chain 249.27 Call 252.50 9/25 No 0.41 0.43 0.42 -0.84 -66.67% 16,387 8,407 0.33 0.26 9 61 None
ONDS Options Chain 7.43 Call 8.00 9/25 No 0.02 0.03 0.02 -0.01 -33.34% 16,129 47,778 0.95 0.08 9 38 None
GOOGL Options Chain 339.05 Call 350.00 9/25 No 0.42 0.45 0.43 -0.32 -42.67% 16,092 9,669 0.40 0.07 15 69 None
SPCX Options Chain 154.72 Call 148.00 9/25 No 1.71 1.72 1.71 -0.85 -33.21% 15,762 1,495 0.52 0.52 5 35 None
MU Options Chain 1,072.50 Put 1,000.00 9/25 No 0.69 0.72 0.72 -0.68 -48.58% 15,646 5,286 0.62 -0.03 12 68 None
NVDA Options Chain 225.51 Call 220.00 9/25 No 4.70 4.85 4.85 -1.19 -19.71% 15,636 17,694 0.32 0.75 12 58 None
GRAB Options Chain 3.20 Call 3.00 10/30 No 0.31 0.33 0.32 -0.03 -8.58% 15,612 17,502 0.58 0.64 16 35 None
MSTR Options Chain 162.26 Call 165.00 9/25 No 1.93 1.99 1.91 -0.79 -29.26% 15,560 7,192 0.84 0.35 4 53 None
NBIS Options Chain 226.61 Call 250.00 9/25 No 3.40 3.50 3.45 +2.86 +484.75% 15,324 8,445 0.97 0.26 3 22 None
PLTR Options Chain 191.79 Put 190.00 9/25 No 0.88 0.94 0.90 -1.30 -59.10% 15,246 4,072 0.53 -0.36 11 51 None
AAPL Options Chain 336.94 Call 335.00 9/25 No 3.20 3.30 3.25 -0.82 -20.15% 15,215 10,705 0.28 0.75 9 65 None
TSLA Options Chain 380.13 Call 375.00 9/25 No 7.50 7.65 7.54 -0.46 -5.75% 15,133 5,704 0.43 0.81 8 58 None
TSLA Options Chain 380.13 Put 367.50 9/25 No 0.26 0.27 0.27 -0.66 -70.97% 15,085 1,979 0.45 -0.06 8 58 None
MU Options Chain 1,072.50 Put 1,050.00 9/25 No 5.15 5.25 5.20 -3.30 -38.83% 15,083 1,674 0.51 -0.38 12 68 None
MSFT Options Chain 500.40 Call 495.00 9/25 No 4.10 4.30 4.29 -3.71 -46.38% 15,025 3,094 0.28 0.53 11 66 None
GME Options Chain 24.20 Call 25.00 9/25 No 0.23 0.25 0.25 +0.01 +4.17% 14,869 21,222 0.76 0.30 15 51 None
INTC Options Chain 122.13 Call 127.00 9/25 No 1.22 1.25 1.25 +0.06 +5.05% 14,509 2,258 0.72 0.21 5 54 None
TSLA Options Chain 380.13 Call 392.50 9/25 No 0.54 0.55 0.54 -0.70 -56.46% 14,490 8,403 0.45 0.15 8 58 None
META Options Chain 744.10 Call 775.00 9/25 No 8.05 8.45 8.25 +2.59 +45.76% 14,484 5,796 0.65 0.39 10 67 None
AMD Options Chain 614.61 Call 630.00 9/25 No 3.65 3.80 3.70 -1.05 -22.11% 14,379 3,311 0.56 0.41 11 60 None
INTC Options Chain 122.13 Put 120.00 9/25 No 0.50 0.51 0.51 -1.09 -68.13% 14,254 5,770 0.72 -0.29 5 54 None
PLTR Options Chain 191.79 Call 190.00 9/25 No 4.65 4.85 4.85 +0.75 +18.30% 14,223 8,574 0.54 0.64 11 51 None
AGNC Options Chain 9.95 Put 9.50 10/02 No 0.08 0.10 0.09 +0.04 +80.00% 14,145 2,696 0.27 -0.21 12 50 None
MU Options Chain 1,072.50 Call 1,050.00 9/25 No 24.30 24.50 24.30 -6.79 -21.84% 13,888 3,870 0.51 0.62 12 68 None
META Options Chain 744.10 Call 805.00 9/25 No 1.50 1.58 1.57 -0.28 -15.14% 13,837 1,512 0.68 0.10 10 67 None
META Options Chain 744.10 Call 790.00 9/25 No 3.70 3.85 3.75 +0.40 +11.94% 13,701 2,060 0.67 0.21 10 67 None
SPCX Options Chain 154.72 Call 149.00 9/25 No 1.28 1.29 1.30 -0.81 -38.39% 13,695 2,283 0.53 0.43 5 35 None
GOOGL Options Chain 339.05 Call 342.50 9/25 No 2.14 2.24 2.24 +0.23 +11.45% 13,532 3,773 0.36 0.30 15 69 None
BB Options Chain 8.38 Call 8.50 9/25 Yes 0.26 0.30 0.28 -0.25 -47.17% 13,510 8,263 1.32 0.56 12 39 None
MARA Options Chain 13.35 Call 13.50 9/25 No 0.11 0.12 0.11 -0.19 -63.34% 13,336 48,674 1.01 0.27 3 40 None
TSLA Options Chain 380.13 Put 365.00 9/25 No 0.16 0.17 0.17 -0.47 -73.44% 13,277 4,957 0.47 -0.04 8 58 None
META Options Chain 744.10 Put 730.00 9/25 No 0.75 0.80 0.75 -8.35 -91.76% 13,268 3,323 0.64 -0.09 10 67 None
SPCX Options Chain 154.72 Put 148.00 9/25 No 1.61 1.62 1.62 -0.58 -26.37% 13,240 5,988 0.53 -0.48 5 35 None
NOK Options Chain 10.63 Call 10.50 10/16 No 0.52 0.55 0.54 -0.15 -21.74% 13,237 416 0.56 0.47 11 44 None
SOFI Options Chain 16.55 Put 16.50 9/25 No 0.12 0.13 0.13 -0.08 -38.10% 13,064 27,261 0.53 -0.36 10 51 None
NFLX Options Chain 71.36 Call 72.00 9/25 No 0.52 0.54 0.53 +0.10 +23.26% 13,046 6,828 0.33 0.36 6 56 None
SPCX Options Chain 154.72 Put 150.00 9/25 No 2.83 2.85 2.80 -0.52 -15.67% 13,040 20,221 0.54 -0.66 5 35 None
AAPL Options Chain 336.94 Call 347.50 9/25 No 0.03 0.04 0.04 -0.25 -86.21% 13,007 9,739 0.26 0.04 9 65 None
TSLA Options Chain 380.13 Put 382.50 9/25 No 4.05 4.15 4.11 -1.94 -32.07% 13,003 831 0.42 -0.50 8 58 None
META Options Chain 744.10 Call 810.00 9/25 No 1.08 1.16 1.06 -0.44 -29.34% 12,956 1,988 0.69 0.08 10 67 None
AMD Options Chain 614.61 Call 620.00 9/25 No 7.50 7.80 7.65 -0.25 -3.17% 12,922 2,537 0.56 0.61 11 60 None
META Options Chain 744.10 Put 740.00 9/25 No 1.64 1.73 1.69 -11.56 -87.25% 12,908 2,804 0.63 -0.16 10 67 None
TSLA Options Chain 380.13 Call 395.00 9/25 No 0.34 0.36 0.34 -0.57 -62.64% 12,859 11,364 0.46 0.10 8 58 None
INTC Options Chain 122.13 Call 123.00 9/25 No 3.15 3.25 3.20 +0.60 +23.08% 12,717 3,935 0.71 0.48 5 54 None
ORCL Options Chain 148.56 Call 138.00 9/25 No 2.19 2.30 2.23 -4.75 -68.06% 12,625 390 0.58 0.56 11 69 None
MU Options Chain 1,072.50 Call 1,060.00 9/25 No 17.60 17.75 17.95 -6.55 -26.74% 12,531 1,394 0.51 0.49 12 68 None
INTC Options Chain 122.13 Put 123.00 9/25 No 1.24 1.28 1.24 -1.76 -58.67% 12,523 4,734 0.71 -0.52 5 54 None
ORCL Options Chain 148.56 Put 134.00 9/25 No 0.28 0.31 0.30 +0.20 +200.00% 12,522 1,089 0.58 -0.15 11 69 None
ORCL Options Chain 148.56 Put 130.00 9/25 No 0.05 0.07 0.06 +0.02 +50.00% 12,478 2,685 0.64 -0.05 11 69 None
CRWV Options Chain 86.90 Call 90.00 10/02 No 3.70 3.90 3.88 +1.08 +38.58% 12,444 6,562 0.75 0.52 3 21 None
SPCX Options Chain 154.72 Call 160.00 9/25 No 0.06 0.07 0.07 -0.08 -53.34% 12,178 30,893 0.74 0.02 5 35 None
MSTR Options Chain 162.26 Put 160.00 9/25 No 1.70 1.77 1.77 -0.83 -31.93% 12,174 10,686 0.77 -0.39 4 53 None
MSTR Options Chain 162.26 Call 170.00 9/25 No 0.85 0.90 0.94 -0.47 -33.34% 12,158 12,452 0.90 0.17 4 53 None
SOFI Options Chain 16.55 Call 17.00 10/02 No 0.28 0.29 0.29 -0.02 -6.46% 12,008 8,874 0.44 0.38 10 51 None
SPCX Options Chain 154.72 Call 180.00 10/09 No 0.26 0.27 0.26 -0.10 -27.78% 11,966 1,475 0.54 0.04 5 35 None
AMD Options Chain 614.61 Put 600.00 9/25 No 1.41 1.47 1.46 -2.99 -67.20% 11,966 8,403 0.58 -0.10 11 60 None
META Options Chain 744.10 Call 775.00 10/16 No 31.15 31.75 31.80 +9.10 +40.09% 11,945 19,440 0.45 0.49 10 67 None
MU Options Chain 1,072.50 Call 1,055.00 9/25 No 20.80 21.00 20.90 -7.30 -25.89% 11,870 1,017 0.51 0.55 12 68 None
META Options Chain 744.10 Put 765.00 9/25 No 8.15 8.50 8.50 -19.80 -69.97% 11,832 369 0.63 -0.47 10 67 None
CYPH Options Chain 3.55 Put 2.50 12/18 No 0.35 0.45 0.40 -0.02 -4.77% 11,768 11,110 1.55 -0.20 3 15 None
SPCX Options Chain 154.72 Call 147.00 9/25 No 2.24 2.25 2.24 -0.94 -29.56% 11,758 1,277 0.52 0.62 5 35 None
MSTR Options Chain 162.26 Call 175.00 9/25 No 0.38 0.44 0.41 -0.33 -44.60% 11,706 15,461 0.98 0.08 4 53 None
AAL Options Chain 13.37 Call 14.00 9/25 No 0.02 0.04 0.01 -0.02 -66.67% 11,561 20,541 0.60 0.14 6 38 None
AMD Options Chain 614.61 Call 640.00 9/25 No 1.59 1.65 1.65 -1.00 -37.74% 11,490 5,078 0.57 0.24 11 60 None
ORCL Options Chain 148.56 Put 137.00 9/25 No 0.92 0.97 0.95 +0.68 +251.86% 11,358 1,286 0.57 -0.35 11 69 None
META Options Chain 744.10 Call 800.00 10/02 No 10.65 11.10 10.92 +3.81 +53.59% 11,260 6,312 0.50 0.30 10 67 None
CCL Options Chain 21.83 Call 22.00 9/25 No 0.17 0.23 0.17 -0.06 -26.09% 11,223 1,914 0.57 0.57 9 54 None
NVDA Options Chain 225.51 Call 230.00 10/02 No 1.83 1.85 1.84 -0.69 -27.28% 11,149 19,514 0.29 0.24 12 58 None
DHT Options Chain 21.39 Call 23.00 10/16 No 0.50 0.60 0.60 +0.20 +50.00% 11,108 12,591 0.50 0.32 15 61 None
AMD Options Chain 614.61 Call 625.00 9/25 No 5.35 5.50 5.30 -0.90 -14.52% 10,997 1,453 0.56 0.51 11 60 None
META Options Chain 744.10 Put 755.00 9/25 No 4.55 4.85 4.70 -16.74 -78.08% 10,984 1,725 0.63 -0.33 10 67 None
NVDA Options Chain 225.51 Call 225.00 9/28 No 2.09 2.13 2.11 -0.99 -31.94% 10,910 7,357 0.24 0.33 12 58 None
META Options Chain 744.10 Call 820.00 9/25 No 0.56 0.62 0.56 -0.47 -45.64% 10,897 2,944 0.71 0.05 10 67 None
META Options Chain 744.10 Call 900.00 10/16 No 3.95 4.20 4.10 +1.10 +36.67% 10,893 12,779 0.48 0.10 10 67 None
ORCL Options Chain 148.56 Put 110.00 10/30 No 0.85 0.91 0.88 +0.33 +60.00% 10,893 1,202 0.56 -0.09 11 69 None
INTC Options Chain 122.13 Put 122.00 9/25 No 0.92 0.95 0.93 -1.52 -62.05% 10,821 1,821 0.71 -0.44 5 54 None
AMD Options Chain 614.61 Call 650.00 9/25 No 0.67 0.68 0.67 -0.81 -54.73% 10,736 6,013 0.59 0.12 11 60 None
NVDA Options Chain 225.51 Call 225.00 10/02 No 3.75 3.80 3.77 -0.93 -19.79% 10,692 7,824 0.29 0.41 12 58 None
AAPL Options Chain 336.94 Put 330.00 10/09 No 2.99 3.10 3.05 -0.45 -12.86% 10,641 1,126 0.23 -0.27 9 65 None
ORCL Options Chain 148.56 Put 133.00 9/25 No 0.18 0.20 0.20 +0.15 +300.00% 10,602 700 0.59 -0.11 11 69 None
UPS Options Chain 95.87 Put 90.00 10/16 No 1.21 1.32 1.26 +0.85 +207.32% 10,577 2,798 0.26 -0.29 11 60 None
MGM Options Chain 37.85 Call 40.00 10/16 No 0.05 0.10 0.12 -1.43 -92.26% 10,555 29,644 0.39 0.06 11 56 None
MU Options Chain 1,072.50 Call 1,070.00 9/25 No 12.30 12.45 12.45 -6.70 -34.99% 10,543 2,096 0.52 0.37 12 68 None
BB Options Chain 8.38 Call 9.00 9/25 Yes 0.09 0.10 0.10 -0.23 -69.70% 10,527 14,774 1.35 0.25 12 39 None
AMZN Options Chain 249.27 Put 242.50 9/25 No 0.13 0.15 0.15 -0.24 -61.54% 10,476 4,611 0.33 -0.07 9 61 None
SOFI Options Chain 16.55 Put 16.00 9/25 No 0.02 0.03 0.02 -0.03 -60.00% 10,442 13,935 0.57 -0.08 10 51 None
WMT Options Chain 110.53 Call 110.00 9/25 No 0.21 0.22 0.22 -0.95 -81.20% 10,406 32,927 0.29 0.22 9 59 None
F Options Chain 12.94 Call 13.00 9/25 No 0.03 0.04 0.04 -0.08 -66.67% 10,291 17,583 0.40 0.14 9 51 None
SGHC Options Chain 12.03 Call 12.00 11/20 Yes 0.95 1.05 0.92 -0.28 -23.34% 10,285 4 0.47 0.47 17 58 None
MSTR Options Chain 162.26 Call 162.50 9/25 No 2.85 2.97 2.99 -0.63 -17.41% 10,248 6,472 0.80 0.47 4 53 None
DHT Options Chain 21.39 Call 21.00 10/16 No 1.40 1.60 1.49 +0.24 +19.20% 10,231 11,470 0.49 0.62 15 61 None
MSTR Options Chain 162.26 Call 180.00 9/25 No 0.17 0.22 0.21 -0.19 -47.50% 10,199 11,685 1.05 0.04 4 53 None
AMZN Options Chain 249.27 Put 247.50 9/25 No 1.05 1.10 1.06 -0.56 -34.57% 10,173 4,429 0.31 -0.31 9 61 None
MSFT Options Chain 500.40 Put 490.00 9/25 No 0.86 0.95 0.86 -0.23 -21.11% 10,124 11,262 0.29 -0.24 11 66 None
ET Options Chain 20.49 Call 22.00 11/20 Yes 0.12 0.26 0.12 +0.03 +33.34% 10,119 326 0.20 0.16 14 65 None
COF Options Chain 197.30 Call 210.00 10/16 No 1.30 1.35 1.35 -0.15 -10.00% 10,110 675 0.29 0.18 12 70 None
AGNC Options Chain 9.95 Put 9.50 10/09 No 0.09 0.14 0.12 +0.04 +50.00% 10,093 302 0.24 -0.27 12 50 None
COF Options Chain 197.30 Call 220.00 10/16 No 0.25 0.45 0.35 -0.30 -46.16% 10,054 1,161 0.29 0.06 12 70 None
SVRA Options Chain 4.95 Call 5.00 10/16 No 0.25 0.35 0.30 -0.22 -42.31% 10,052 209 0.68 0.53 7 34 None
SGHC Options Chain 12.03 Call 11.00 11/20 Yes 1.45 1.65 1.50 % 10,034 0 0.47 0.65 17 58 None
APO Options Chain 124.36 Put 110.00 10/16 No 0.90 1.20 1.07 +0.46 +75.41% 10,018 11,744 0.40 -0.17 13 65 None
MSTR Options Chain 162.26 Call 160.00 10/09 No 10.15 10.50 10.60 -0.47 -4.25% 10,018 5,090 0.66 0.57 4 53 None
SPCX Options Chain 154.72 Call 157.50 9/25 No 0.10 0.11 0.11 -0.16 -59.26% 9,986 14,561 0.66 0.04 5 35 None
OWL Options Chain 9.60 Put 9.00 10/02 No 0.10 0.15 0.14 +0.04 +40.00% 9,916 9,760 0.44 -0.36 7 50 None
MSTR Options Chain 162.26 Put 155.00 9/25 No 0.48 0.52 0.50 -0.59 -54.13% 9,825 6,156 0.78 -0.16 4 53 None
META Options Chain 744.10 Call 825.00 10/16 No 14.25 14.80 14.35 +4.15 +40.69% 9,809 5,506 0.46 0.28 10 67 None
PLTR Options Chain 191.79 Put 187.50 9/25 No 0.43 0.46 0.45 -0.96 -68.09% 9,784 2,894 0.54 -0.23 11 51 None
ORCL Options Chain 148.56 Call 137.00 9/25 No 2.85 2.90 2.87 -6.86 -70.51% 9,779 157 0.58 0.65 11 69 None
OWL Options Chain 9.60 Put 8.50 10/02 No 0.00 0.05 0.05 -0.08 -61.54% 9,763 1 0.65 -0.12 7 50 None
SPCX Options Chain 154.72 Put 146.00 9/25 No 0.79 0.80 0.77 -0.63 -45.00% 9,763 4,087 0.52 -0.29 5 35 None
OWL Options Chain 9.60 Call 10.50 10/02 No 0.00 0.05 0.05 0.00 0.00% 9,761 9,782 0.69 0.03 7 50 None
OWL Options Chain 9.60 Call 10.00 10/02 No 0.00 0.10 0.04 -0.11 -73.34% 9,758 333 0.64 0.12 7 50 None
PLTR Options Chain 191.79 Put 185.00 9/25 No 0.21 0.22 0.22 -0.59 -72.84% 9,722 5,276 0.56 -0.14 11 51 None
RKLB Options Chain 70.60 Call 75.00 9/25 No 1.17 1.23 1.23 +0.94 +324.14% 9,629 7,519 0.80 0.20 7 45 None
MSFT Options Chain 500.40 Call 510.00 9/25 No 0.24 0.25 0.25 -1.15 -82.15% 9,507 10,277 0.31 0.05 11 66 None
GME Options Chain 24.20 Call 24.00 9/25 No 0.74 0.76 0.75 +0.18 +31.58% 9,483 8,222 0.61 0.68 15 51 None
NBIS Options Chain 226.61 Call 240.00 9/25 No 8.45 8.60 8.55 +6.85 +402.95% 9,479 3,377 0.94 0.55 3 22 None
CCL Options Chain 21.83 Call 22.50 9/25 No 0.06 0.08 0.07 -0.03 -30.00% 9,458 2,418 0.57 0.30 9 54 None
NFLX Options Chain 71.36 Call 73.00 9/25 No 0.19 0.20 0.20 -0.01 -4.77% 9,366 11,034 0.35 0.16 6 56 None
IREN Options Chain 47.05 Call 50.00 9/25 No 0.09 0.10 0.08 -0.24 -75.00% 9,359 17,310 0.96 0.06 5 43 None
NVDA Options Chain 225.51 Call 235.00 10/02 No 0.81 0.83 0.82 -0.35 -29.92% 9,357 27,020 0.29 0.13 12 58 None
ORCL Options Chain 148.56 Call 135.00 9/25 No 4.25 4.50 4.56 -5.33 -53.90% 9,298 89 0.56 0.80 11 69 None
AAL Options Chain 13.37 Put 13.00 10/16 No 0.42 0.45 0.44 -0.01 -2.23% 9,170 17,020 0.49 -0.34 6 38 None
MSFT Options Chain 500.40 Call 505.00 9/25 No 0.70 0.75 0.73 -1.95 -72.77% 9,163 8,002 0.29 0.13 11 66 None
NVDA Options Chain 225.51 Call 230.00 9/28 No 0.63 0.64 0.63 -0.44 -41.13% 9,100 8,331 0.25 0.10 12 58 None
KR Options Chain 57.64 Call 60.00 10/02 No 0.45 0.60 0.56 +0.18 +47.37% 9,035 63 0.25 0.39 9 50 None
INTC Options Chain 122.13 Call 122.00 9/25 No 3.80 3.95 3.85 +0.75 +24.20% 9,029 3,636 0.71 0.56 5 54 None
AMD Options Chain 614.61 Call 615.00 9/25 No 10.25 10.50 10.53 +0.28 +2.74% 9,024 1,366 0.56 0.71 11 60 None
APO Options Chain 124.36 Put 125.00 10/16 No 6.60 7.50 6.84 +2.24 +48.70% 9,016 10,851 0.34 -0.65 13 65 None
CRWV Options Chain 86.90 Call 90.00 10/16 No 6.20 6.40 6.30 +1.22 +24.02% 8,993 16,607 0.73 0.53 3 21 None
WMT Options Chain 110.53 Put 106.00 9/25 No 0.06 0.08 0.07 +0.02 +40.00% 8,949 1,911 0.31 -0.09 9 59 None
EOSE Options Chain 3.58 Call 3.50 9/25 No 0.01 0.02 0.01 -0.14 -93.34% 8,905 1,272 1.12 0.19 6 32 None
KR Options Chain 57.64 Call 62.00 9/25 No 0.00 0.06 0.02 0.00 0.00% 8,904 9,310 0.58 0.03 9 50 None
AGNC Options Chain 9.95 Put 10.00 9/25 No 0.25 0.27 0.26 +0.13 +100.00% 8,891 16,690 0.25 -0.91 12 50 None
KR Options Chain 57.64 Call 61.00 10/02 No 0.22 0.36 0.36 +0.11 +44.00% 8,882 211 0.27 0.26 9 50 None
KR Options Chain 57.64 Call 63.00 9/25 No 0.00 0.01 0.10 +0.08 +400.00% 8,871 9,258 0.53 0.01 9 50 None
SPCX Options Chain 154.72 Put 152.50 9/25 No 4.80 4.85 4.65 -0.45 -8.83% 8,862 13,324 0.58 -0.82 5 35 None
META Options Chain 744.10 Call 785.00 9/25 No 4.75 5.10 4.95 +1.00 +25.32% 8,849 2,702 0.66 0.27 10 67 None
BB Options Chain 8.38 Call 10.00 9/25 Yes 0.01 0.02 0.01 -0.13 -92.86% 8,848 12,216 1.61 0.01 12 39 None
NKE Options Chain 36.00 Call 36.00 9/25 No 0.30 0.32 0.30 -0.11 -26.83% 8,826 9,545 0.34 0.28 10 53 None
AMZN Options Chain 249.27 Call 260.00 9/25 No 0.04 0.05 0.05 -0.18 -78.27% 8,799 29,116 0.39 0.03 9 61 None
SOFI Options Chain 16.55 Call 17.50 9/25 No 0.01 0.02 0.01 -0.03 -75.00% 8,792 29,733 0.58 0.07 10 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
INTC Options Chain 122.13 Call 128.00 9/25 No 0.92 0.96 0.92 -0.01 -1.08% 8,755 2,489 0.73 0.16 5 54 None
META Options Chain 744.10 Call 795.00 9/25 No 2.75 2.87 2.90 +0.17 +6.23% 8,690 881 0.67 0.17 10 67 None
SPCX Options Chain 154.72 Put 140.00 9/25 No 0.06 0.07 0.06 -0.21 -77.78% 8,668 16,526 0.57 -0.05 5 35 None
MARA Options Chain 13.35 Put 13.00 9/25 No 0.25 0.27 0.26 +0.07 +36.85% 8,665 8,320 0.94 -0.47 3 40 None
AMZN Options Chain 249.27 Put 240.00 9/25 No 0.05 0.06 0.05 -0.14 -73.69% 8,609 10,353 0.37 -0.03 9 61 None
COIN Options Chain 197.87 Call 210.00 9/25 No 0.42 0.47 0.43 -0.53 -55.21% 8,585 10,135 0.86 0.12 6 55 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
CRWV Options Chain 86.90 Put 82.00 9/25 No 0.05 0.06 0.06 -0.38 -86.37% 8,456 2,133 0.94 -0.04 3 21 None
SMCI Options Chain 41.44 Call 43.00 9/25 No 0.19 0.21 0.21 -0.21 -50.00% 8,420 8,189 0.82 0.07 18 57 None
NBIS Options Chain 226.61 Call 245.00 9/25 No 5.50 5.60 5.59 +4.59 +459.00% 8,364 2,547 0.95 0.40 3 22 None
FIGR Options Chain 34.99 Call 35.00 10/02 No 0.65 0.95 0.72 -1.03 -58.86% 8,357 53 0.82 0.27 3 20 None
MU Options Chain 1,072.50 Call 1,075.00 9/25 No 10.15 10.25 10.20 -6.55 -39.11% 8,353 1,601 0.53 0.31 12 68 None
MSFT Options Chain 500.40 Put 495.00 9/25 No 2.24 2.41 2.28 +0.11 +5.07% 8,258 2,532 0.28 -0.47 11 66 None
META Options Chain 744.10 Call 750.00 9/25 No 22.90 23.50 23.30 +10.10 +76.52% 8,258 10,801 0.63 0.74 10 67 None
INTC Options Chain 122.13 Put 121.00 9/25 No 0.68 0.70 0.69 -1.22 -63.88% 8,238 2,453 0.71 -0.36 5 54 None
PLTR Options Chain 191.79 Call 197.50 9/25 No 0.93 0.97 0.91 -0.20 -18.02% 8,212 11,395 0.54 0.18 11 51 None
FIGR Options Chain 34.99 Put 30.00 10/02 No 0.35 0.60 0.57 +0.40 +235.30% 8,181 147 0.76 -0.25 3 20 None
ORCL Options Chain 148.56 Put 136.00 9/25 No 0.63 0.68 0.66 +0.46 +230.00% 8,139 1,097 0.57 -0.27 11 69 None
FIGR Options Chain 34.99 Call 38.50 9/25 No 0.00 0.10 0.01 -0.09 -90.00% 8,122 8,193 1.97 0.00 3 20 None
FIGR Options Chain 34.99 Put 34.50 9/25 No 1.70 2.80 1.76 +1.26 +252.00% 8,120 8,182 2.04 -0.86 3 20 None
MSFT Options Chain 500.40 Call 497.50 9/25 No 2.83 2.94 2.90 -3.28 -53.08% 8,113 1,703 0.28 0.41 11 66 None
SNDK Options Chain 1,816.57 Call 1,800.00 9/25 No 15.90 16.20 16.37 -30.08 -64.76% 8,109 2,183 0.73 0.36 3 22 None
INTC Options Chain 122.13 Put 124.00 9/25 No 1.62 1.66 1.67 -2.38 -58.77% 8,095 672 0.71 -0.60 5 54 None
MSTR Options Chain 162.26 Call 160.00 9/25 No 4.15 4.35 4.35 -0.50 -10.31% 8,089 7,412 0.79 0.61 4 53 None
INTC Options Chain 122.13 Put 110.00 9/25 No 0.03 0.04 0.04 -0.08 -66.67% 8,070 16,431 0.90 -0.01 5 54 None
AMZN Options Chain 249.27 Call 245.00 9/25 No 3.90 4.20 4.00 -1.20 -23.08% 8,039 1,252 0.31 0.84 9 61 None
MU Options Chain 1,072.50 Put 1,040.00 9/25 No 3.10 3.20 3.15 -2.85 -47.50% 8,002 3,981 0.51 -0.26 12 68 None
MSFT Options Chain 500.40 Put 492.50 9/25 No 1.44 1.52 1.43 -0.10 -6.54% 7,989 1,270 0.28 -0.35 11 66 None
ONDS Options Chain 7.43 Call 7.50 9/25 No 0.16 0.18 0.18 +0.06 +50.00% 7,949 11,069 0.79 0.45 9 38 None
ARM Options Chain 332.56 Call 330.00 9/25 No 1.14 1.20 1.15 -8.74 -88.38% 7,857 896 0.92 0.22 3 22 None
SPCX Options Chain 154.72 Put 115.00 10/30 No 0.55 0.59 0.56 -0.09 -13.85% 7,843 11,435 0.53 -0.04 5 35 None
NVDA Options Chain 225.51 Put 220.00 9/28 No 0.81 0.83 0.84 -0.08 -8.70% 7,822 3,582 0.24 -0.33 12 58 None
AVGO Options Chain 354.99 Call 350.00 9/25 No 2.52 2.57 2.52 -4.27 -62.89% 7,795 1,221 0.34 0.57 10 65 None
META Options Chain 744.10 Put 727.50 9/25 No 0.62 0.69 0.65 -7.33 -91.86% 7,762 808 0.65 -0.08 10 67 None
EQNR Options Chain 42.90 Put 40.00 10/16 No 0.30 0.55 0.45 -0.55 -55.00% 7,733 695 0.41 -0.19 10 50 None
NVDA Options Chain 225.51 Put 225.00 9/25 No 1.91 1.93 1.92 +0.04 +2.13% 7,724 10,614 0.30 -0.73 12 58 None
META Options Chain 744.10 Call 755.00 9/25 No 19.20 19.80 19.15 +8.00 +71.75% 7,717 2,768 0.63 0.67 10 67 None
MSTR Options Chain 162.26 Call 167.50 10/02 No 4.65 4.80 4.70 -0.55 -10.48% 7,677 755 0.69 0.40 4 53 None
NVDA Options Chain 225.51 Put 220.00 10/02 No 2.09 2.12 2.11 +0.03 +1.45% 7,669 13,135 0.30 -0.37 12 58 None
MU Options Chain 1,072.50 Call 1,120.00 9/25 No 1.41 1.43 1.46 -2.67 -64.65% 7,613 1,996 0.59 0.04 12 68 None
MU Options Chain 1,072.50 Put 1,055.00 9/25 No 6.60 6.70 6.65 -3.70 -35.75% 7,562 1,197 0.51 -0.45 12 68 None
CRWV Options Chain 86.90 Call 88.00 9/25 No 2.44 2.61 2.57 +0.92 +55.76% 7,562 3,204 0.89 0.67 3 21 None
EOSE Options Chain 3.58 Call 4.00 10/09 No 0.08 0.09 0.09 -0.08 -47.06% 7,540 1,389 1.10 0.20 6 32 None
MSFT Options Chain 500.40 Call 525.00 9/25 No 0.01 0.02 0.01 -0.17 -94.45% 7,501 8,518 0.39 0.00 11 66 None
WULF Options Chain 17.33 Put 13.00 10/16 No 0.15 0.20 0.21 +0.06 +40.00% 7,501 35,002 0.83 -0.10 2 38 None
ORCL Options Chain 148.56 Call 145.00 9/25 No 0.26 0.28 0.29 -1.81 -86.19% 7,459 2,081 0.63 0.11 11 69 None
TSLA Options Chain 380.13 Call 400.00 10/02 No 3.55 3.65 3.55 -0.50 -12.35% 7,457 8,026 0.44 0.26 8 58 None
GDDY Options Chain 98.24 Call 100.00 10/02 No 3.20 4.60 4.90 +1.82 +59.10% 7,435 6,444 0.69 0.52 10 60 None
CRWV Options Chain 86.90 Call 92.00 9/25 No 0.71 0.79 0.76 +0.19 +33.34% 7,427 3,240 0.90 0.32 3 21 None
META Options Chain 744.10 Call 815.00 9/25 No 0.77 0.85 0.83 -0.43 -34.13% 7,418 1,465 0.70 0.06 10 67 None
ONDS Options Chain 7.43 Call 8.00 10/02 No 0.14 0.16 0.15 +0.02 +15.39% 7,415 7,225 0.67 0.27 9 38 None
PLTR Options Chain 191.79 Put 192.50 9/25 No 1.67 1.73 1.73 -1.67 -49.12% 7,399 5,548 0.52 -0.54 11 51 None
CRWV Options Chain 86.90 Call 95.00 9/25 No 0.23 0.27 0.25 0.00 0.00% 7,393 5,447 0.94 0.14 3 21 None
ORCL Options Chain 148.56 Call 139.00 9/25 No 1.69 1.78 1.70 -4.20 -71.19% 7,363 392 0.58 0.47 11 69 None
PFE Options Chain 28.18 Call 32.00 11/20 Yes 0.20 0.21 0.20 +0.08 +66.67% 7,358 1,402 0.27 0.14 8 58 None
HOOD Options Chain 122.70 Call 125.00 9/25 No 0.71 0.75 0.75 -0.91 -54.82% 7,348 7,991 0.71 0.18 10 54 None
AMD Options Chain 614.61 Put 610.00 9/25 No 3.50 3.60 3.59 -4.17 -53.74% 7,341 1,110 0.56 -0.21 11 60 None
MU Options Chain 1,072.50 Call 1,080.00 9/25 No 8.30 8.45 8.50 -5.97 -41.26% 7,332 2,737 0.54 0.26 12 68 None
AAPL Options Chain 336.94 Call 350.00 9/25 No 0.01 0.02 0.02 -0.11 -84.62% 7,321 22,212 0.29 0.02 9 65 None
INTC Options Chain 122.13 Put 115.00 9/25 No 0.10 0.11 0.11 -0.34 -75.56% 7,302 4,958 0.78 -0.07 5 54 None
MU Options Chain 1,072.50 Call 1,065.00 9/25 No 14.80 14.90 14.80 -7.07 -32.33% 7,291 604 0.52 0.43 12 68 None
STM Options Chain 53.41 Call 53.00 10/02 No 1.00 1.15 0.70 -0.65 -48.15% 7,278 562 0.50 0.40 12 53 None
STM Options Chain 53.41 Call 55.00 10/02 No 0.45 0.55 0.55 -0.12 -17.91% 7,270 1,310 0.49 0.23 12 53 None
BMNR Options Chain 27.46 Call 28.50 9/25 No 0.21 0.22 0.22 -0.07 -24.14% 7,269 3,844 0.86 0.37 11 32 None
STM Options Chain 53.41 Call 51.00 9/25 No 1.05 1.35 0.99 -0.77 -43.75% 7,260 7,312 0.67 0.66 12 53 None
STM Options Chain 53.41 Call 49.50 9/25 No 2.30 2.65 2.52 -0.51 -16.84% 7,247 7,371 1.02 0.91 12 53 None
META Options Chain 744.10 Put 725.00 9/25 No 0.50 0.54 0.52 -6.75 -92.85% 7,241 3,241 0.65 -0.07 10 67 None
INTC Options Chain 122.13 Put 119.00 9/25 No 0.36 0.38 0.38 -0.91 -70.55% 7,235 2,248 0.73 -0.23 5 54 None
SPCX Options Chain 154.72 Put 149.00 9/25 No 2.18 2.20 2.19 -0.51 -18.89% 7,223 6,442 0.53 -0.57 5 35 None
AAPL Options Chain 336.94 Put 327.50 9/25 No 0.07 0.08 0.08 -0.29 -78.38% 7,218 5,442 0.33 -0.04 9 65 None
AMC Options Chain 2.87 Call 3.00 9/25 No 0.00 0.01 0.01 -0.02 -66.67% 7,192 29,104 1.09 0.12 7 30 None
META Options Chain 744.10 Put 745.00 9/25 No 2.36 2.47 2.47 -13.13 -84.17% 7,142 947 0.63 -0.20 10 67 None
PFE Options Chain 28.18 Call 29.00 9/25 No 0.03 0.04 0.03 +0.02 +200.00% 7,134 5,390 0.29 0.13 8 58 None
IREN Options Chain 47.05 Call 50.00 10/02 No 0.86 0.94 0.90 -0.34 -27.42% 7,092 6,213 0.78 0.25 5 43 None
BMY Options Chain 61.15 Call 65.00 10/30 Yes 0.85 1.00 0.90 0.00 0.00% 7,033 62 0.32 0.26 16 63 None
NFLX Options Chain 71.36 Put 71.00 9/25 No 0.17 0.19 0.17 -0.34 -66.67% 7,026 7,359 0.32 -0.33 6 56 None
AAPL Options Chain 336.94 Call 350.00 10/16 No 2.80 2.90 2.91 -0.14 -4.59% 6,997 24,234 0.22 0.29 9 65 None
NVO Options Chain 39.40 Put 37.50 11/20 Yes 1.57 1.62 1.58 -0.15 -8.68% 6,966 5,114 0.36 -0.39 14 59 None
MO Options Chain 68.94 Call 72.00 10/16 No 0.53 0.58 0.59 +0.09 +18.00% 6,937 338 0.21 0.28 7 58 None
SOFI Options Chain 16.55 Call 16.50 10/02 No 0.50 0.51 0.48 -0.02 -4.00% 6,931 1,658 0.43 0.58 10 51 None
SMR Options Chain 8.69 Put 8.00 9/25 No 0.01 0.02 0.01 -0.02 -66.67% 6,930 8,072 0.79 -0.10 3 16 None
GME Options Chain 24.20 Call 24.50 9/25 No 0.43 0.45 0.43 +0.06 +16.22% 6,930 5,836 0.67 0.46 15 51 None
NBIS Options Chain 226.61 Put 240.00 9/25 No 2.48 2.55 2.52 -9.68 -79.35% 6,911 1,106 0.92 -0.45 3 22 None
ORCL Options Chain 148.56 Call 150.00 9/25 No 0.05 0.06 0.06 -0.55 -90.17% 6,890 12,147 0.69 0.02 11 69 None
AMD Options Chain 614.61 Put 615.00 9/25 No 5.15 5.40 5.26 -4.99 -48.69% 6,833 1,147 0.56 -0.29 11 60 None
MARA Options Chain 13.35 Call 14.00 9/25 No 0.04 0.05 0.04 -0.11 -73.34% 6,785 41,238 1.05 0.13 3 40 None
AVGO Options Chain 354.99 Call 355.00 9/25 No 0.84 0.88 0.80 -3.03 -79.12% 6,770 3,040 0.35 0.29 10 65 None
TSLA Options Chain 380.13 Call 370.00 9/25 No 11.70 12.00 12.40 +0.72 +6.17% 6,756 10,039 0.45 0.91 8 58 None
BAC Options Chain 56.00 Call 57.00 9/25 No 0.05 0.06 0.05 -0.06 -54.55% 6,742 11,698 0.28 0.17 8 65 None
INTC Options Chain 122.13 Put 125.00 9/25 No 2.09 2.14 2.14 -2.01 -48.44% 6,728 935 0.72 -0.67 5 54 None
CRWV Options Chain 86.90 Call 99.00 10/09 No 2.17 2.28 2.24 +0.30 +15.47% 6,725 5,374 0.75 0.28 3 21 None
COIN Options Chain 197.87 Call 200.00 9/25 No 2.16 2.36 2.20 -1.10 -33.34% 6,712 5,695 0.75 0.42 6 55 None
U Options Chain 46.38 Call 47.00 10/16 No 1.21 1.26 1.25 -0.37 -22.84% 6,619 27,362 0.60 0.34 7 47 None
GOOG Options Chain 334.98 Call 335.00 9/25 No 4.05 4.20 4.12 +0.42 +11.36% 6,614 1,908 0.34 0.50 11 65 None
VRT Options Chain 253.46 Put 180.00 11/06 Yes 1.34 1.70 1.43 % 6,566 0 0.63 -0.07 9 57 None
META Options Chain 744.10 Call 800.00 9/28 No 4.20 4.60 4.40 +1.14 +34.97% 6,554 3,050 0.46 0.20 10 67 None
RIVN Options Chain 15.01 Call 15.50 9/25 No 0.13 0.14 0.13 +0.05 +62.50% 6,538 8,140 0.66 0.25 7 37 None
META Options Chain 744.10 Call 845.00 9/25 No 0.11 0.13 0.11 -0.30 -73.18% 6,503 1,063 0.76 0.01 10 67 None
MRNA Options Chain 182.11 Put 185.00 9/25 No 3.45 3.70 3.30 -2.90 -46.78% 6,499 373 0.86 -0.47 10 43 None
PLTR Options Chain 191.79 Put 180.00 9/25 No 0.06 0.08 0.07 -0.18 -72.00% 6,498 5,564 0.62 -0.04 11 51 None
INTC Options Chain 122.13 Put 118.00 9/25 No 0.26 0.28 0.28 -0.71 -71.72% 6,474 4,406 0.74 -0.17 5 54 None
MRNA Options Chain 182.11 Call 200.00 9/25 No 0.34 0.39 0.37 -0.11 -22.92% 6,455 8,133 0.92 0.08 10 43 None
GME Options Chain 24.20 Call 25.00 10/02 No 0.69 0.70 0.69 +0.04 +6.16% 6,454 11,780 0.59 0.41 15 51 None
GOOGL Options Chain 339.05 Call 337.50 9/25 No 5.00 5.35 5.16 +1.17 +29.33% 6,452 1,336 0.36 0.59 15 69 None
PLTR Options Chain 191.79 Call 200.00 10/02 No 3.10 3.20 3.15 +0.25 +8.63% 6,444 8,868 0.48 0.29 11 51 None
MSFT Options Chain 500.40 Call 492.50 9/25 No 5.65 6.00 5.85 -3.65 -38.43% 6,410 1,074 0.29 0.65 11 66 None
C Options Chain 132.37 Put 119.00 10/23 Yes 0.78 1.05 1.01 % 6,400 0 0.36 -0.12 17 78 None
ORCL Options Chain 148.56 Call 144.00 9/25 No 0.36 0.41 0.39 -2.17 -84.77% 6,392 780 0.62 0.14 11 69 None
MU Options Chain 1,072.50 Call 1,090.00 9/25 No 5.45 5.60 5.60 -5.20 -48.15% 6,371 1,866 0.55 0.18 12 68 None
TSLA Options Chain 380.13 Call 380.00 10/02 No 10.55 10.70 10.75 -0.07 -0.65% 6,342 5,071 0.43 0.56 8 58 None
Q Options Chain 126.00 Put 100.00 10/16 No 0.30 0.50 0.35 +0.03 +9.38% 6,334 3,662 0.53 -0.06 3 21 None
CLF Options Chain 12.81 Put 6.00 10/16 No 0.00 0.02 0.01 0.00 0.00% 6,329 6,354 1.48 0.00 5 30 None
COIN Options Chain 197.87 Call 205.00 9/25 No 0.93 1.02 1.00 -0.82 -45.06% 6,325 2,885 0.80 0.23 6 55 None
BABA Options Chain 110.80 Call 115.00 9/25 No 0.25 0.27 0.25 -0.23 -47.92% 6,304 10,239 0.55 0.18 10 60 None
T Options Chain 25.39 Call 26.00 10/02 No 0.20 0.23 0.21 +0.06 +40.00% 6,295 1,090 0.23 0.37 10 58 None
TSLA Options Chain 380.13 Call 400.00 9/28 No 0.58 0.60 0.59 -0.45 -43.27% 6,278 3,099 0.34 0.11 8 58 None
SPCX Options Chain 154.72 Call 155.00 10/02 No 1.72 1.74 1.74 -0.47 -21.27% 6,273 7,552 0.48 0.28 5 35 None
NVDA Options Chain 225.51 Put 115.00 10/09 No 0.02 0.03 0.03 0.00 0.00% 6,272 10,004 1.19 0.00 12 58 None
MSTR Options Chain 162.26 Call 175.00 10/02 No 2.76 2.86 2.89 -0.32 -9.97% 6,215 4,076 0.73 0.26 4 53 None
MSFT Options Chain 500.40 Put 485.00 9/25 No 0.29 0.34 0.31 -0.21 -40.39% 6,199 3,257 0.31 -0.11 11 66 None
MU Options Chain 1,072.50 Call 1,150.00 9/25 No 0.36 0.39 0.40 -1.09 -73.16% 6,195 6,055 0.66 0.01 12 68 None
GOOG Options Chain 334.98 Call 340.00 9/25 No 1.60 1.64 1.61 -0.25 -13.45% 6,173 3,763 0.35 0.22 11 65 None
SOFI Options Chain 16.55 Put 17.00 9/25 No 0.42 0.46 0.45 -0.07 -13.47% 6,157 26,176 0.53 -0.75 10 51 None
META Options Chain 744.10 Call 825.00 9/25 No 0.41 0.45 0.43 -0.37 -46.25% 6,151 2,363 0.72 0.04 10 67 None
META Options Chain 744.10 Put 770.00 9/25 No 10.55 10.95 10.90 -21.30 -66.15% 6,141 216 0.63 -0.54 10 67 None
TSLA Options Chain 380.13 Put 360.00 9/25 No 0.07 0.08 0.08 -0.25 -75.76% 6,116 5,554 0.53 -0.02 8 58 None
SPCX Options Chain 154.72 Call 180.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 6,109 23,361 1.27 0.00 5 35 None
AAPL Options Chain 336.94 Call 340.00 9/28 No 1.55 1.64 1.65 -0.55 -25.00% 6,102 2,033 0.19 0.42 9 65 None
META Options Chain 744.10 Call 750.00 10/09 No 39.20 39.80 39.93 +12.47 +45.42% 6,077 927 0.46 0.62 10 67 None
INTC Options Chain 122.13 Call 130.00 10/02 No 2.99 3.05 3.00 +0.46 +18.11% 6,074 5,792 0.67 0.30 5 54 None
INTC Options Chain 122.13 Call 110.00 10/16 No 17.25 17.50 17.35 +1.72 +11.01% 6,036 47,148 0.64 0.79 5 54 None
GOOG Options Chain 334.98 Call 337.50 9/25 No 2.62 2.70 2.65 0.00 0.00% 5,981 993 0.34 0.35 11 65 None
RIVN Options Chain 15.01 Call 16.00 9/25 No 0.03 0.04 0.04 +0.01 +33.34% 5,976 12,850 0.73 0.07 7 37 None
KVYO Options Chain 15.94 Call 20.00 10/16 No 0.15 0.30 0.27 -0.18 -40.00% 5,959 6,945 0.70 0.19 3 18 None
TSLA Options Chain 380.13 Call 380.00 9/28 No 5.70 5.85 5.76 -0.63 -9.86% 5,940 2,238 0.32 0.58 8 58 None
TSLA Options Chain 380.13 Call 385.00 9/28 No 3.45 3.55 3.45 -0.80 -18.83% 5,919 1,216 0.32 0.43 8 58 None
CRWV Options Chain 86.90 Call 100.00 10/09 No 1.97 2.09 2.00 +0.37 +22.70% 5,909 6,055 0.75 0.26 3 21 None
ORCL Options Chain 148.56 Put 132.00 9/25 No 0.12 0.13 0.12 +0.05 +71.43% 5,895 933 0.60 -0.08 11 69 None
AMZN Options Chain 249.27 Call 252.50 9/28 No 1.03 1.09 1.02 -0.81 -44.27% 5,867 3,702 0.25 0.32 9 61 None
TSLA Options Chain 380.13 Put 385.00 9/25 No 5.60 5.70 5.65 -1.94 -25.56% 5,861 1,221 0.42 -0.61 8 58 None
CRWD Options Chain 262.49 Call 265.00 9/25 No 1.87 1.94 1.87 -1.98 -51.43% 5,809 2,873 0.60 0.42 8 50 None
MSTR Options Chain 162.26 Put 157.50 9/25 No 0.94 0.99 0.96 -0.79 -45.15% 5,808 1,722 0.76 -0.26 4 53 None
SPCX Options Chain 154.72 Put 110.00 11/20 Yes 1.12 1.14 1.12 -0.08 -6.67% 5,775 23,807 0.56 -0.08 5 35 None
INTC Options Chain 122.13 Call 125.00 10/02 No 4.85 5.00 4.95 +0.76 +18.14% 5,766 4,710 0.65 0.45 5 54 None
TSLA Options Chain 380.13 Put 362.50 9/25 No 0.10 0.12 0.12 -0.33 -73.34% 5,760 3,140 0.49 -0.03 8 58 None
INTC Options Chain 122.13 Call 135.00 9/25 No 0.10 0.11 0.10 -0.09 -47.37% 5,754 10,998 0.85 0.03 5 54 None
IONQ Options Chain 42.15 Call 45.00 9/25 No 0.60 0.65 0.62 +0.29 +87.88% 5,744 7,974 0.94 0.20 7 43 None
AAOI Options Chain 101.06 Call 110.00 10/02 No 2.05 2.50 2.25 -0.35 -13.47% 5,736 1,178 0.88 0.29 8 44 None
PZZA Options Chain 20.20 Call 20.00 11/20 Yes 2.35 2.40 2.37 +0.52 +28.11% 5,718 15 0.63 0.59 11 49 None
CRWV Options Chain 86.90 Call 91.00 9/25 No 1.01 1.10 1.03 +0.30 +41.10% 5,699 3,404 0.89 0.40 3 21 None
SPCX Options Chain 154.72 Call 185.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 5,697 8,570 1.43 0.00 5 35 None
AMD Options Chain 614.61 Call 635.00 9/25 No 2.46 2.55 2.50 -1.04 -29.38% 5,696 3,123 0.56 0.32 11 60 None
NVDA Options Chain 225.51 Call 235.00 9/28 No 0.18 0.19 0.19 -0.14 -42.43% 5,694 11,714 0.28 0.02 12 58 None
BB Options Chain 8.38 Call 9.00 10/16 Yes 0.42 0.45 0.45 -0.07 -13.47% 5,669 16,518 0.73 0.42 12 39 None
ORCL Options Chain 148.56 Put 138.00 9/25 No 1.29 1.35 1.31 +0.92 +235.90% 5,664 3,466 0.58 -0.44 11 69 None
SPCX Options Chain 154.72 Call 160.00 10/02 No 0.88 0.89 0.88 -0.31 -26.05% 5,658 7,395 0.50 0.17 5 35 None
TSLA Options Chain 380.13 Call 400.00 10/16 No 7.95 8.05 8.00 -0.35 -4.20% 5,657 17,526 0.40 0.34 8 58 None
CRWV Options Chain 86.90 Call 97.00 10/09 No 2.65 2.76 2.72 +0.27 +11.02% 5,616 5,215 0.75 0.33 3 21 None
NOK Options Chain 10.63 Put 10.50 9/25 No 0.16 0.18 0.17 +0.02 +13.34% 5,616 8,625 0.57 -0.71 11 44 None
NVDA Options Chain 225.51 Put 210.00 10/16 No 1.85 1.88 1.86 -0.05 -2.62% 5,608 28,566 0.32 -0.21 12 58 None
SCHW Options Chain 99.50 Call 110.00 10/16 Yes 0.30 0.44 0.35 -0.14 -28.58% 5,606 9,649 0.32 0.08 17 71 None
MRNA Options Chain 182.11 Call 190.00 9/25 No 1.85 2.02 1.92 +0.12 +6.67% 5,600 11,247 0.85 0.32 10 43 None
TSLA Options Chain 380.13 Call 382.50 9/28 No 4.45 4.60 4.50 -0.75 -14.29% 5,577 1,042 0.32 0.51 8 58 None
NVDA Options Chain 225.51 Call 227.50 9/28 No 1.16 1.19 1.17 -0.73 -38.43% 5,567 3,962 0.24 0.19 12 58 None
DAL Options Chain 81.88 Call 84.00 9/25 No 0.31 0.50 0.36 +0.05 +16.13% 5,541 10,237 0.49 0.31 10 58 None
SPCX Options Chain 154.72 Call 146.00 9/25 No 2.89 2.93 2.89 -0.86 -22.94% 5,532 1,177 0.51 0.71 5 35 None
NVDA Options Chain 225.51 Put 212.50 9/25 No 0.04 0.05 0.05 -0.06 -54.55% 5,519 7,249 0.44 -0.04 12 58 None
MU Options Chain 1,072.50 Put 1,070.00 9/25 No 13.05 13.20 13.09 -3.71 -22.09% 5,500 3,165 0.53 -0.63 12 68 None
AAOI Options Chain 101.06 Call 105.00 10/02 No 3.70 3.90 3.73 -0.26 -6.52% 5,494 1,182 0.87 0.43 8 44 None
INTC Options Chain 122.13 Put 70.00 10/02 No 0.00 0.01 0.01 0.00 0.00% 5,488 22,688 1.31 0.00 5 54 None
DELL Options Chain 549.83 Call 550.00 9/25 No 1.64 1.88 1.72 -8.78 -83.62% 5,486 1,190 0.66 0.27 13 58 None
MSTR Options Chain 162.26 Call 155.00 9/25 No 7.75 8.40 8.40 +0.05 +0.60% 5,485 20,140 0.83 0.84 4 53 None
MSTR Options Chain 162.26 Put 150.00 9/25 No 0.12 0.14 0.14 -0.27 -65.86% 5,483 7,343 0.86 -0.06 4 53 None
NBIS Options Chain 226.61 Call 260.00 9/25 No 1.15 1.19 1.17 +0.94 +408.70% 5,457 4,070 1.02 0.10 3 22 None
GOOGL Options Chain 339.05 Put 337.50 9/25 No 1.13 1.19 1.18 -2.32 -66.29% 5,455 2,194 0.35 -0.41 15 69 None
SMCI Options Chain 41.44 Call 42.00 9/25 No 0.43 0.47 0.44 -0.28 -38.89% 5,449 39,224 0.76 0.17 18 57 None
NLY Options Chain 21.12 Put 19.00 10/16 No 0.09 0.11 0.11 +0.03 +37.50% 5,446 5,650 0.24 0.00 15 71 None
SNDK Options Chain 1,816.57 Call 1,900.00 9/25 No 2.80 2.85 2.85 -9.25 -76.45% 5,427 2,688 0.86 0.08 3 22 None
BE Options Chain 275.19 Call 300.00 9/25 No 0.05 0.06 0.05 -0.88 -94.63% 5,400 5,995 0.95 0.01 5 54 None
CRWV Options Chain 86.90 Call 100.00 10/16 No 2.94 3.05 2.97 +0.57 +23.75% 5,394 15,365 0.75 0.31 3 21 None
PFE Options Chain 28.18 Call 29.00 10/16 No 0.41 0.45 0.46 +0.14 +43.75% 5,385 29,947 0.22 0.41 8 58 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
META Options Chain 744.10 Put 700.00 9/25 No 0.10 0.12 0.11 -2.16 -95.16% 5,365 5,803 0.74 -0.01 10 67 None
MSFT Options Chain 500.40 Call 502.50 9/25 No 1.15 1.22 1.18 -2.52 -68.11% 5,362 3,221 0.29 0.20 11 66 None
MU Options Chain 1,072.50 Put 1,060.00 9/25 No 8.35 8.55 8.45 -3.85 -31.31% 5,353 1,036 0.52 -0.51 12 68 None
AMD Options Chain 614.61 Put 605.00 9/25 No 2.26 2.34 2.29 -3.75 -62.09% 5,336 1,901 0.57 -0.14 11 60 None
BB Options Chain 8.38 Call 8.00 9/25 Yes 0.57 0.66 0.59 -0.16 -21.34% 5,329 4,508 1.48 0.81 12 39 None
NOK Options Chain 10.63 Call 11.00 10/16 No 0.35 0.36 0.35 -0.11 -23.92% 5,315 31,013 0.56 0.34 11 44 None
AMD Options Chain 614.61 Call 622.50 9/25 No 6.35 6.55 6.55 -0.45 -6.43% 5,311 771 0.56 0.56 11 60 None
U Options Chain 46.38 Call 45.00 9/25 No 0.22 0.25 0.23 -0.56 -70.89% 5,305 7,441 0.86 0.26 7 47 None
GOOGL Options Chain 339.05 Put 335.00 9/25 No 0.60 0.65 0.64 -1.68 -72.42% 5,300 4,897 0.35 -0.28 15 69 None
INTC Options Chain 122.13 Call 125.00 9/30 No 4.00 4.10 4.00 +0.65 +19.41% 5,295 2,446 0.62 0.42 5 54 None
WBD Options Chain 30.76 Put 20.00 10/16 No 0.01 0.02 0.01 -0.01 -50.00% 5,280 308,834 0.75 0.00 3 20 None
AAPL Options Chain 336.94 Put 332.50 9/28 No 0.97 1.03 1.04 -0.40 -27.78% 5,273 436 0.21 -0.22 9 65 None
GS Options Chain 936.36 Put 900.00 9/25 No 0.90 1.02 0.97 +0.34 +53.97% 5,270 596 0.37 -0.17 14 77 None
META Options Chain 744.10 Put 735.00 9/25 No 1.11 1.20 1.11 -9.89 -89.91% 5,260 2,202 0.64 -0.12 10 67 None
RKLB Options Chain 70.60 Call 80.00 9/25 No 0.14 0.17 0.14 +0.08 +133.34% 5,251 3,996 0.92 0.03 7 45 None
INTC Options Chain 122.13 Call 131.00 9/25 No 0.37 0.40 0.38 -0.08 -17.40% 5,237 1,086 0.77 0.08 5 54 None
ORCL Options Chain 148.56 Call 134.00 9/25 No 5.10 5.35 5.40 -6.57 -54.89% 5,214 22 0.58 0.85 11 69 None
MSFT Options Chain 500.40 Put 487.50 9/25 No 0.50 0.55 0.52 -0.22 -29.73% 5,204 1,508 0.30 -0.16 11 66 None
AMZN Options Chain 249.27 Call 250.00 10/02 No 3.65 3.75 3.65 -0.80 -17.98% 5,202 3,611 0.29 0.50 9 61 None
BB Options Chain 8.38 Put 8.00 9/25 Yes 0.03 0.04 0.03 -0.31 -91.18% 5,186 5,944 1.20 -0.19 12 39 None
AVGO Options Chain 354.99 Call 352.50 9/25 No 1.50 1.54 1.51 -3.64 -70.68% 5,184 200 0.34 0.42 10 65 None
AMD Options Chain 614.61 Call 617.50 9/25 No 8.80 9.05 9.10 +0.40 +4.60% 5,183 604 0.56 0.66 11 60 None
XP Options Chain 20.88 Call 22.00 11/20 Yes 1.40 1.50 1.45 -0.24 -14.21% 5,172 7,441 0.61 0.44 11 50 None
AVGO Options Chain 354.99 Call 355.00 9/28 No 1.97 2.04 2.00 -2.65 -56.99% 5,164 341 0.27 0.36 10 65 None
BA Options Chain 199.93 Call 210.00 9/25 No 0.02 0.03 0.02 -0.14 -87.50% 5,159 6,507 0.49 0.02 8 53 None
CRWV Options Chain 86.90 Call 100.00 9/25 No 0.04 0.05 0.05 -0.01 -16.67% 5,159 7,396 1.04 0.03 3 21 None
BHF Options Chain 51.99 Call 55.00 10/16 No 2.20 2.55 2.55 +0.15 +6.25% 5,141 891 0.59 0.43 15 56 None
AVGO Options Chain 354.99 Call 360.00 9/25 No 0.25 0.28 0.26 -1.64 -86.32% 5,139 5,109 0.37 0.12 10 65 None
NLY Options Chain 21.12 Call 23.00 10/16 No 0.01 0.02 0.03 +0.01 +50.00% 5,136 9,023 0.28 0.01 15 71 None
SPCX Options Chain 154.72 Call 145.00 9/25 No 3.60 3.65 3.80 -0.70 -15.56% 5,125 3,710 0.52 0.79 5 35 None
BULL Options Chain 7.65 Call 7.50 9/25 No 0.04 0.05 0.05 -0.17 -77.28% 5,117 1,426 0.69 0.36 3 16 None
SPCX Options Chain 154.72 Call 150.00 10/02 No 3.30 3.35 3.37 -0.58 -14.69% 5,087 6,534 0.47 0.44 5 35 None
BHF Options Chain 51.99 Call 65.00 10/16 No 0.15 0.40 0.15 -0.10 -40.00% 5,085 859 0.56 0.08 15 56 None
BMNR Options Chain 27.46 Call 28.00 9/25 No 0.35 0.38 0.38 -0.09 -19.15% 5,074 4,947 0.84 0.51 11 32 None
CRWV Options Chain 86.90 Call 98.00 10/09 No 2.38 2.54 2.57 +0.35 +15.77% 5,067 5,174 0.75 0.31 3 21 None
NVDA Options Chain 225.51 Put 105.00 10/02 No 0.01 0.02 0.02 +0.01 +100.00% 5,057 3,799 1.69 0.00 12 58 None
CRWV Options Chain 86.90 Call 101.00 10/09 No 1.77 1.88 2.00 +0.54 +36.99% 5,043 5,146 0.75 0.24 3 21 None
NVDA Options Chain 225.51 Put 205.00 9/25 No 0.02 0.03 0.02 -0.02 -50.00% 5,037 11,706 0.62 0.00 12 58 None
MU Options Chain 1,072.50 Put 1,045.00 9/25 No 3.95 4.10 4.01 -3.09 -43.53% 5,024 807 0.51 -0.32 12 68 None
MSTR Options Chain 162.26 Put 162.50 9/25 No 2.86 2.94 2.90 -0.90 -23.69% 5,023 2,004 0.78 -0.53 4 53 None
GXO Options Chain 45.23 Put 42.50 11/20 Yes 2.00 2.45 2.29 +0.63 +37.96% 5,022 5,173 0.44 -0.37 8 52 None
AVGO Options Chain 354.99 Call 365.00 9/25 No 0.10 0.12 0.10 -0.81 -89.02% 5,016 6,999 0.41 0.04 10 65 None
ORCL Options Chain 148.56 Put 130.00 10/02 No 0.97 1.00 0.97 +0.49 +102.09% 5,015 3,278 0.49 -0.18 11 69 None
GXO Options Chain 45.23 Put 35.00 11/20 Yes 0.10 0.65 0.30 -0.01 -3.23% 5,000 5,025 0.46 -0.08 8 52 None
META Options Chain 744.10 Call 800.00 10/16 No 21.35 21.90 21.73 +6.53 +42.97% 4,999 17,134 0.45 0.38 10 67 None
CCJ Options Chain 90.80 Put 85.00 10/16 No 1.87 1.95 1.64 +0.23 +16.32% 4,996 13,788 0.43 -0.28 12 54 None
NBIS Options Chain 226.61 Call 242.50 9/25 No 6.80 7.05 6.95 +5.63 +426.52% 4,994 899 0.94 0.47 3 22 None
MU Options Chain 1,072.50 Call 1,100.00 9/28 No 8.35 8.55 8.35 -4.43 -34.67% 4,978 3,347 0.43 0.21 12 68 None
ORCL Options Chain 148.56 Call 140.00 10/02 No 3.55 3.70 3.64 -3.59 -49.66% 4,973 537 0.49 0.47 11 69 None
SMCI Options Chain 41.44 Call 45.00 10/16 No 1.53 1.60 1.58 -0.13 -7.61% 4,960 11,682 0.70 0.30 18 57 None
MU Options Chain 1,072.50 Put 1,030.00 9/25 No 1.92 1.98 1.91 -2.17 -53.19% 4,957 1,230 0.52 -0.17 12 68 None
META Options Chain 744.10 Call 830.00 9/25 No 0.28 0.32 0.30 -0.45 -60.00% 4,950 1,625 0.73 0.03 10 67 None
AAPL Options Chain 336.94 Call 337.50 9/28 No 2.60 2.72 2.77 -0.44 -13.71% 4,947 1,167 0.20 0.56 9 65 None
INTC Options Chain 122.13 Put 116.00 9/25 No 0.14 0.15 0.15 -0.47 -75.81% 4,923 3,893 0.77 -0.10 5 54 None
ONDS Options Chain 7.43 Call 8.50 10/02 No 0.05 0.07 0.06 -0.02 -25.00% 4,905 7,931 0.71 0.14 9 38 None
BA Options Chain 199.93 Call 205.00 9/25 No 0.07 0.08 0.07 -0.58 -89.24% 4,901 7,271 0.42 0.08 8 53 None
META Options Chain 744.10 Put 732.50 9/25 No 0.91 1.00 0.96 -9.09 -90.45% 4,872 381 0.64 -0.10 10 67 None
SOFI Options Chain 16.55 Call 17.50 10/02 No 0.14 0.15 0.14 -0.03 -17.65% 4,869 8,488 0.45 0.22 10 51 None
MU Options Chain 1,072.50 Call 1,085.00 9/25 No 6.75 6.85 7.00 -5.40 -43.55% 4,858 1,058 0.54 0.22 12 68 None
NVDA Options Chain 225.51 Call 230.00 9/30 No 1.26 1.29 1.29 -0.50 -27.94% 4,854 8,418 0.27 0.19 12 58 None
SPCX Options Chain 154.72 Call 155.00 10/16 No 4.05 4.10 4.10 -0.52 -11.26% 4,842 8,273 0.46 0.37 5 35 None
GOOGL Options Chain 339.05 Call 347.50 9/25 No 0.74 0.78 0.75 -0.27 -26.48% 4,820 2,204 0.38 0.12 15 69 None
CRWV Options Chain 86.90 Put 85.00 9/25 No 0.23 0.25 0.25 -0.99 -79.84% 4,798 2,504 0.89 -0.13 3 21 None
ARM Options Chain 332.56 Call 337.50 9/25 No 0.58 0.60 0.58 -5.61 -90.63% 4,796 580 0.95 0.12 3 22 None
GOOGL Options Chain 339.05 Call 357.50 9/25 No 0.10 0.11 0.10 -0.18 -64.29% 4,778 6,707 0.47 0.01 15 69 None
RKT Options Chain 12.15 Call 15.00 11/20 Yes 0.33 0.38 0.38 +0.02 +5.56% 4,778 43,359 0.62 0.18 6 55 None
CRWV Options Chain 86.90 Call 89.00 9/25 No 1.89 2.01 1.92 +0.63 +48.84% 4,772 2,827 0.88 0.58 3 21 None
HOOD Options Chain 122.70 Call 124.00 9/25 No 0.96 1.03 0.99 -1.03 -50.99% 4,758 2,737 0.70 0.24 10 54 None
AMD Options Chain 614.61 Call 645.00 9/25 No 1.02 1.09 1.05 -0.85 -44.74% 4,758 865 0.58 0.17 11 60 None
NVDA Options Chain 225.51 Call 237.50 9/25 No 0.02 0.03 0.03 -0.04 -57.15% 4,753 15,654 0.47 0.00 12 58 None
TTWO Options Chain 206.32 Put 185.00 10/23 No 1.25 1.80 2.05 +0.37 +22.03% 4,751 6,702 0.38 -0.13 3 54 None
PCG Options Chain 12.45 Call 12.00 10/16 No 0.57 0.68 0.60 -0.64 -51.62% 4,751 10,465 0.36 0.54 10 51 None
SOFI Options Chain 16.55 Call 16.00 9/25 No 0.63 0.66 0.62 0.00 0.00% 4,750 1,396 0.51 0.92 10 51 None
MARA Options Chain 13.35 Call 13.00 9/25 No 0.28 0.30 0.28 -0.27 -49.10% 4,742 50,474 0.96 0.53 3 40 None
MU Options Chain 1,072.50 Call 1,110.00 9/25 No 2.24 2.26 2.27 -3.48 -60.53% 4,742 1,420 0.57 0.07 12 68 None
MU Options Chain 1,072.50 Put 1,035.00 9/25 No 2.42 2.48 2.40 -2.60 -52.00% 4,734 852 0.51 -0.21 12 68 None
U Options Chain 46.38 Call 45.00 10/16 No 1.83 1.93 1.85 -0.50 -21.28% 4,730 5,403 0.59 0.45 7 47 None
AAPL Options Chain 336.94 Call 340.00 10/02 No 3.35 3.55 3.60 -0.13 -3.49% 4,730 7,382 0.23 0.46 9 65 None
MARA Options Chain 13.35 Put 12.50 9/25 No 0.07 0.10 0.09 +0.01 +12.50% 4,723 5,252 0.92 -0.21 3 40 None
XOM Options Chain 158.71 Put 160.00 9/25 No 0.34 0.46 0.48 -0.59 -55.14% 4,700 2,299 0.39 -0.22 13 74 None
FSLY Options Chain 29.65 Call 27.50 10/02 No 1.50 1.90 1.65 -2.55 -60.72% 4,700 177 1.08 0.52 5 42 None
INTC Options Chain 122.13 Call 129.00 9/25 No 0.69 0.72 0.70 -0.07 -9.10% 4,693 1,157 0.74 0.13 5 54 None
NVDA Options Chain 225.51 Call 222.50 9/28 No 3.45 3.55 3.55 -1.15 -24.47% 4,691 1,300 0.24 0.51 12 58 None
TSLA Options Chain 380.13 Put 357.50 9/25 No 0.05 0.07 0.05 -0.19 -79.17% 4,672 1,871 0.55 -0.01 8 58 None
AMZN Options Chain 249.27 Call 260.00 10/02 No 0.96 0.98 0.97 -0.36 -27.07% 4,661 7,406 0.30 0.20 9 61 None
NVDA Options Chain 225.51 Put 210.00 9/25 No 0.03 0.04 0.03 -0.04 -57.15% 4,654 19,237 0.50 -0.02 12 58 None
AVGO Options Chain 354.99 Call 400.00 10/16 No 1.54 1.60 1.55 -0.33 -17.56% 4,653 19,500 0.40 0.11 10 65 None
AMC Options Chain 2.87 Call 3.00 10/02 No 0.06 0.07 0.06 -0.03 -33.34% 4,649 16,416 0.85 0.30 7 30 None
META Options Chain 744.10 Put 720.00 9/25 No 0.33 0.38 0.35 -5.55 -94.07% 4,645 2,054 0.66 -0.05 10 67 None
ONDS Options Chain 7.43 Call 8.00 10/09 No 0.23 0.25 0.24 -0.02 -7.70% 4,638 6,863 0.67 0.33 9 38 None
TSLA Options Chain 380.13 Put 377.50 9/28 No 3.25 3.35 3.27 -1.48 -31.16% 4,635 1,381 0.32 -0.34 8 58 None
PSKY Options Chain 9.94 Call 10.50 10/16 No 0.39 0.45 0.46 +0.08 +21.06% 4,624 11,152 0.59 0.45 3 16 None
MSTR Options Chain 162.26 Call 170.00 10/02 No 3.90 4.10 4.02 -0.28 -6.52% 4,622 3,110 0.70 0.35 4 53 None
TSLA Options Chain 380.13 Put 375.00 9/28 No 2.42 2.47 2.43 -1.34 -35.55% 4,621 1,221 0.32 -0.27 8 58 None
AMD Options Chain 614.61 Call 610.00 9/25 No 13.55 14.10 14.07 +1.07 +8.24% 4,617 1,719 0.56 0.79 11 60 None
ORCL Options Chain 148.56 Call 160.00 9/25 No 0.00 0.01 0.01 -0.07 -87.50% 4,602 15,414 0.98 0.00 11 69 None
TSLA Options Chain 380.13 Put 380.00 9/28 No 4.30 4.40 4.35 -1.61 -27.02% 4,592 1,032 0.31 -0.42 8 58 None
PUBM Options Chain 17.43 Call 22.50 10/16 No 0.20 0.25 0.25 +0.17 +212.50% 4,545 21 0.71 0.16 10 39 None
ASTS Options Chain 59.98 Call 65.00 9/25 No 0.44 0.48 0.44 +0.25 +131.58% 4,539 10,165 0.89 0.22 4 42 None
RGTI Options Chain 16.02 Call 17.00 9/25 No 0.11 0.12 0.12 +0.02 +20.00% 4,529 4,332 0.89 0.13 3 18 None
TSLA Options Chain 380.13 Put 370.00 9/28 No 1.27 1.29 1.22 -1.03 -45.78% 4,529 867 0.32 -0.16 8 58 None