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
AAPL Options Chain 340.97 Call 350.00 10/14 No 0.07 0.08 0.08 -0.18 -69.24% 112,888 6,239 0.27 0.05 8 61 None
WMT Options Chain 113.08 Call 115.00 11/20 Yes 3.20 3.30 3.28 -0.37 -10.14% 109,985 122,019 0.29 0.44 9 57 None
WMT Options Chain 113.08 Call 120.00 11/20 Yes 1.62 1.68 1.64 -0.25 -13.23% 107,587 14,108 0.29 0.27 9 57 None
NVDA Options Chain 224.59 Call 227.50 10/14 No 2.43 2.46 2.45 +0.66 +36.88% 103,260 5,867 0.40 0.50 12 58 None
AAPL Options Chain 340.97 Call 347.50 10/14 No 0.18 0.20 0.20 -0.33 -62.27% 94,209 3,533 0.25 0.11 8 61 None
NVDA Options Chain 224.59 Put 225.00 10/14 No 0.64 0.65 0.64 -0.99 -60.74% 85,984 8,079 0.42 -0.31 12 58 None
NVDA Options Chain 224.59 Call 230.00 10/14 No 1.19 1.22 1.19 +0.27 +29.35% 85,613 9,993 0.39 0.30 12 58 None
AAPL Options Chain 340.97 Call 345.00 10/14 No 0.53 0.56 0.54 -0.51 -48.58% 81,186 7,897 0.25 0.22 8 61 None
AAPL Options Chain 340.97 Call 340.00 10/16 No 3.80 4.00 3.90 -0.35 -8.24% 69,088 111,939 0.25 0.58 8 61 None
NVDA Options Chain 224.59 Call 225.00 10/14 No 4.15 4.20 4.18 +1.06 +33.98% 65,574 10,953 0.42 0.69 12 58 None
AAPL Options Chain 340.97 Put 340.00 10/14 No 1.20 1.25 1.25 -0.74 -37.19% 60,301 3,711 0.26 -0.37 8 61 None
NVDA Options Chain 224.59 Put 222.50 10/14 No 0.28 0.29 0.28 -0.60 -68.19% 58,939 5,154 0.43 -0.17 12 58 None
TSLA Options Chain 376.51 Call 375.00 10/14 No 3.05 3.20 3.14 -2.76 -46.78% 57,677 1,460 0.40 0.51 8 56 None
NVDA Options Chain 224.59 Call 230.00 10/16 No 2.40 2.42 2.39 +0.61 +34.27% 55,991 59,608 0.38 0.38 12 58 None
TSLA Options Chain 376.51 Put 372.50 10/14 No 1.77 1.80 1.80 -0.05 -2.71% 55,565 1,444 0.38 -0.35 8 56 None
SPCX Options Chain 162.39 Call 160.00 10/14 No 0.59 0.65 0.60 -3.80 -86.37% 55,315 941 0.54 0.24 5 35 None
TSLA Options Chain 376.51 Put 375.00 10/14 No 2.83 2.88 2.88 +0.24 +9.10% 54,565 2,163 0.37 -0.49 8 56 None
TSLA Options Chain 376.51 Call 380.00 10/14 No 1.22 1.24 1.24 -1.96 -61.25% 52,742 3,618 0.39 0.26 8 56 None
U Options Chain 46.88 Call 46.00 10/16 No 1.24 1.37 1.30 -0.20 -13.34% 52,200 66,289 0.55 0.63 7 47 None
TSLA Options Chain 376.51 Put 370.00 10/14 No 1.01 1.04 1.03 -0.24 -18.90% 50,399 2,821 0.37 -0.24 8 56 None
TSLA Options Chain 376.51 Call 377.50 10/14 No 2.00 2.03 2.00 -2.31 -53.60% 47,940 1,324 0.39 0.38 8 56 None
AAPL Options Chain 340.97 Put 342.50 10/14 No 2.36 2.46 2.50 -0.80 -24.25% 44,121 515 0.26 -0.60 8 61 None
NVDA Options Chain 224.59 Call 232.50 10/14 No 0.48 0.50 0.48 +0.06 +14.29% 43,382 9,470 0.39 0.14 12 58 None
META Options Chain 741.51 Call 770.00 10/14 No 3.50 3.60 3.57 +1.45 +68.40% 43,205 1,657 0.44 0.36 10 67 None
SPCX Options Chain 162.39 Call 157.50 10/14 No 1.31 1.35 1.34 -4.66 -77.67% 42,613 462 0.51 0.44 5 35 None
SPCX Options Chain 162.39 Call 160.00 10/16 No 1.55 1.58 1.55 -3.70 -70.48% 41,821 25,369 0.50 0.34 5 35 None
AAPL Options Chain 340.97 Call 352.50 10/14 No 0.03 0.04 0.04 -0.10 -71.43% 41,068 3,932 0.29 0.02 8 61 None
NVDA Options Chain 224.59 Call 240.00 10/16 No 0.25 0.26 0.25 +0.05 +25.00% 40,798 70,238 0.38 0.05 12 58 None
INTC Options Chain 100.18 Call 130.00 11/20 Yes 1.74 1.77 1.77 +0.24 +15.69% 40,630 60,703 0.68 0.16 5 54 None
AMZN Options Chain 259.53 Call 262.50 10/14 No 0.67 0.68 0.68 -0.46 -40.36% 40,612 3,252 0.37 0.23 9 61 None
MU Options Chain 975.08 Call 1,000.00 10/14 No 1.45 1.50 1.48 -9.29 -86.26% 40,453 1,263 0.75 0.06 14 68 None
NVDA Options Chain 224.59 Call 235.00 10/16 No 0.82 0.84 0.83 +0.20 +31.75% 40,335 76,512 0.36 0.17 12 58 None
NVDA Options Chain 224.59 Call 235.00 10/14 No 0.16 0.17 0.17 -0.02 -10.53% 39,521 9,707 0.39 0.05 12 58 None
SPCX Options Chain 162.39 Call 165.00 10/16 No 0.55 0.57 0.55 -2.08 -79.09% 38,420 22,709 0.53 0.15 5 35 None
META Options Chain 741.51 Call 780.00 10/14 No 1.38 1.40 1.38 +0.29 +26.61% 37,454 1,445 0.45 0.19 10 67 None
NVDA Options Chain 224.59 Put 227.50 10/14 No 1.39 1.42 1.41 -1.39 -49.65% 37,202 4,787 0.40 -0.50 12 58 None
NVDA Options Chain 224.59 Put 220.00 10/14 No 0.13 0.14 0.14 -0.34 -70.84% 36,882 5,128 0.46 -0.08 12 58 None
AAPL Options Chain 340.97 Put 345.00 10/14 No 4.15 4.35 4.28 -0.72 -14.40% 36,331 514 0.26 -0.78 8 61 None
META Options Chain 741.51 Call 765.00 10/14 No 5.35 5.40 5.45 +2.62 +92.58% 35,739 1,500 0.44 0.47 10 67 None
CMG Options Chain 30.40 Put 25.00 11/06 Yes 0.07 0.20 0.10 -0.03 -23.08% 35,550 12 0.53 -0.06 9 47 None
AAPL Options Chain 340.97 Call 342.50 10/14 No 1.28 1.35 1.30 -0.59 -31.22% 35,338 3,230 0.25 0.40 8 61 None
AAPL Options Chain 340.97 Call 350.00 10/16 No 0.48 0.52 0.51 -0.26 -33.77% 34,187 38,473 0.24 0.13 8 61 None
SPCX Options Chain 162.39 Put 155.00 10/14 No 1.00 1.04 1.01 +0.76 +304.00% 32,528 1,283 0.54 -0.34 5 35 None
AMZN Options Chain 259.53 Call 265.00 10/14 No 0.29 0.30 0.30 -0.28 -48.28% 32,459 3,740 0.38 0.12 9 61 None
SOFI Options Chain 15.18 Call 27.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 32,234 4,551 0.80 0.00 10 46 None
U Options Chain 46.88 Call 47.00 10/30 No 2.12 2.22 2.18 -0.10 -4.39% 31,586 414 0.56 0.51 7 47 None
META Options Chain 741.51 Put 760.00 10/14 No 5.25 5.40 5.30 -15.24 -74.20% 31,573 196 0.44 -0.42 10 67 None
META Options Chain 741.51 Call 800.00 10/14 No 0.19 0.21 0.21 -0.19 -47.50% 31,205 2,135 0.50 0.04 10 67 None
NVDA Options Chain 224.59 Call 227.50 10/16 No 3.65 3.75 3.65 +0.82 +28.98% 30,843 5,931 0.39 0.51 12 58 None
PCG Options Chain 13.19 Call 14.00 12/18 Yes 0.86 0.96 0.93 +0.18 +24.00% 30,418 108,964 0.51 0.46 13 61 None
PCG Options Chain 13.19 Call 20.00 12/18 Yes 0.01 0.16 0.07 -0.04 -36.37% 30,027 140,449 0.47 0.04 13 61 None
PLTR Options Chain 208.60 Call 210.00 10/16 No 2.85 2.90 2.87 -0.60 -17.30% 29,479 13,625 0.47 0.44 11 51 None
SNAP Options Chain 6.54 Call 7.00 10/16 No 0.04 0.05 0.05 -0.02 -28.58% 29,171 41,349 0.83 0.14 8 31 None
MSFT Options Chain 541.22 Call 550.00 10/14 No 0.80 0.88 0.82 -0.21 -20.39% 29,084 1,909 0.27 0.29 13 72 None
SLS Options Chain 11.85 Call 15.00 1/15 Yes 4.00 4.20 4.10 +0.48 +13.26% 28,914 56,606 2.07 0.60 9 34 None
AAPL Options Chain 340.97 Call 355.00 10/14 No 0.01 0.03 0.01 -0.07 -87.50% 28,494 1,945 0.33 0.00 8 61 None
META Options Chain 741.51 Put 745.00 10/14 No 1.18 1.38 1.19 -9.50 -88.87% 28,275 721 0.45 -0.15 10 67 None
TTD Options Chain 11.93 Call 13.00 10/16 No 0.04 0.05 0.05 +0.03 +150.00% 28,002 2,666 0.62 0.12 15 47 None
SPCX Options Chain 162.39 Put 157.50 10/14 No 2.20 2.26 2.21 +1.73 +360.42% 27,685 2,463 0.56 -0.56 5 35 None
RIOT Options Chain 16.38 Call 18.00 11/20 Yes 1.35 1.39 1.37 +0.24 +21.24% 27,660 487 0.87 0.45 6 43 None
TSLA Options Chain 376.51 Call 385.00 10/14 No 0.41 0.42 0.41 -1.15 -73.72% 27,520 3,648 0.40 0.11 8 56 None
WULF Options Chain 13.37 Call 13.00 1/15 Yes 2.37 2.41 2.39 -0.06 -2.45% 27,244 617 0.84 0.61 2 37 None
SPCX Options Chain 162.39 Call 162.50 10/14 No 0.25 0.26 0.26 -2.51 -90.62% 27,200 3,430 0.56 0.12 5 35 None
MU Options Chain 975.08 Call 950.00 10/14 No 14.10 14.35 14.15 -29.45 -67.55% 27,060 114 0.68 0.36 14 68 None
META Options Chain 741.51 Call 775.00 10/14 No 2.23 2.26 2.22 +0.66 +42.31% 26,867 1,952 0.45 0.26 10 67 None
AAPL Options Chain 340.97 Call 345.00 10/16 No 1.56 1.61 1.59 -0.39 -19.70% 26,615 29,734 0.24 0.33 8 61 None
CIFR Options Chain 13.00 Call 11.00 1/15 Yes 2.38 2.44 2.44 -1.22 -33.34% 25,897 89 0.96 0.63 5 38 None
NVDA Options Chain 224.59 Put 225.00 10/16 No 1.67 1.69 1.69 -0.83 -32.94% 25,634 23,984 0.40 -0.37 12 58 None
FLG Options Chain 11.31 Call 12.00 11/20 No 0.20 0.25 0.22 -0.03 -12.00% 25,523 522 0.34 0.31 3 17 None
SPCX Options Chain 162.39 Call 165.00 10/14 No 0.11 0.12 0.12 -1.55 -92.82% 25,223 4,096 0.61 0.07 5 35 None
RKT Options Chain 10.85 Call 19.00 3/19 Yes 0.25 0.32 0.30 0.00 0.00% 25,004 48,751 0.64 0.14 6 55 None
MU Options Chain 975.08 Call 940.00 10/14 No 20.15 20.45 20.15 -31.80 -61.22% 24,674 14 0.67 0.47 14 68 None
GOOGL Options Chain 353.30 Call 360.00 10/14 No 1.29 1.32 1.32 +0.20 +17.86% 24,610 1,708 0.45 0.25 11 65 None
CIFR Options Chain 13.00 Call 13.00 1/15 Yes 1.61 1.74 1.68 -0.75 -30.87% 24,571 1,445 0.96 0.50 5 38 None
NVDA Options Chain 224.59 Call 232.50 10/16 No 1.44 1.47 1.46 +0.38 +35.19% 24,553 46,403 0.37 0.27 12 58 None
META Options Chain 741.51 Call 760.00 10/14 No 7.80 7.90 7.90 +3.90 +97.50% 24,271 1,280 0.44 0.58 10 67 None
NVDA Options Chain 224.59 Put 220.00 10/16 No 0.66 0.67 0.66 -0.39 -37.15% 24,139 64,646 0.42 -0.19 12 58 None
CORZ Options Chain 15.02 Call 15.00 1/15 Yes 2.50 2.54 2.52 +0.17 +7.24% 24,057 9,913 0.73 0.61 5 29 None
DIS Options Chain 108.20 Put 106.00 10/23 No 0.68 0.77 0.72 -0.02 -2.71% 24,007 66 0.25 -0.24 13 69 None
NU Options Chain 15.99 Call 16.00 10/16 No 0.10 0.13 0.12 -0.20 -62.50% 23,875 41,230 0.45 0.35 13 57 None
WULF Options Chain 13.37 Call 14.00 10/16 No 0.19 0.20 0.20 -0.01 -4.77% 23,871 12,689 1.00 0.29 2 37 None
META Options Chain 741.51 Call 800.00 10/16 No 1.39 1.45 1.42 +0.36 +33.97% 23,828 25,880 0.43 0.12 10 67 None
SPCX Options Chain 162.39 Put 155.00 10/16 No 2.08 2.12 2.10 +1.46 +228.13% 23,748 19,569 0.52 -0.39 5 35 None
TSLA Options Chain 376.51 Call 382.50 10/14 No 0.72 0.74 0.72 -1.56 -68.43% 23,702 2,346 0.40 0.17 8 56 None
NVDA Options Chain 224.59 Call 237.50 10/16 No 0.45 0.46 0.46 +0.11 +31.43% 23,464 41,979 0.37 0.10 12 58 None
ASST Options Chain 27.71 Call 1.50 10/16 No 0.00 0.02 0.01 0.00 0.00% 22,867 385,735 7 29 None
AAPL Options Chain 340.97 Put 337.50 10/14 No 0.54 0.56 0.56 -0.61 -52.14% 22,717 1,980 0.27 -0.20 8 61 None
NVDA Options Chain 224.59 Call 225.00 10/16 No 5.30 5.35 5.30 +1.20 +29.27% 22,318 24,609 0.40 0.63 12 58 None
NVDA Options Chain 224.59 Put 222.50 10/16 No 1.05 1.07 1.05 -0.56 -34.79% 22,317 12,921 0.41 -0.27 12 58 None
MU Options Chain 975.08 Call 1,000.00 10/16 No 5.70 5.90 5.82 -10.98 -65.36% 21,662 12,222 0.66 0.16 14 68 None
PLTR Options Chain 208.60 Call 215.00 10/16 No 1.22 1.25 1.23 -0.47 -27.65% 21,661 12,785 0.47 0.24 11 51 None
ARM Options Chain 255.24 Call 330.00 12/18 No 8.40 9.30 8.85 +0.75 +9.26% 21,283 1,071 0.68 0.23 3 22 None
AMZN Options Chain 259.53 Call 265.00 10/16 No 1.06 1.10 1.08 -0.26 -19.41% 21,228 29,705 0.35 0.23 9 61 None
ARM Options Chain 255.24 Call 320.00 11/20 No 6.05 6.80 6.34 +0.44 +7.46% 21,208 22,904 0.74 0.21 3 22 None
SPCX Options Chain 162.39 Call 190.00 10/30 No 0.36 0.39 0.37 -0.40 -51.95% 21,188 30,885 0.53 0.06 5 35 None
NU Options Chain 15.99 Call 17.00 10/16 No 0.01 0.03 0.01 -0.03 -75.00% 21,004 34,073 0.54 0.05 13 57 None
SNAP Options Chain 6.54 Call 6.50 10/16 No 0.15 0.17 0.17 -0.05 -22.73% 20,979 11,190 0.65 0.53 8 31 None
RIOT Options Chain 16.38 Call 16.00 1/15 Yes 3.05 3.15 3.12 +0.14 +4.70% 20,907 511 0.80 0.63 6 43 None
SPCX Options Chain 162.39 Call 185.00 10/16 No 0.02 0.04 0.03 -0.06 -66.67% 20,639 25,749 0.76 0.00 5 35 None
SOFI Options Chain 15.18 Call 30.00 11/20 Yes 0.01 0.02 0.01 -0.01 -50.00% 20,639 9,149 0.86 0.00 10 46 None
META Options Chain 741.51 Put 750.00 10/14 No 2.02 2.09 2.09 -11.66 -84.80% 20,565 397 0.45 -0.23 10 67 None
META Options Chain 741.51 Call 785.00 10/14 No 0.83 0.86 0.86 -0.05 -5.50% 20,541 1,432 0.46 0.13 10 67 None
IREN Options Chain 34.55 Call 35.00 10/16 No 1.02 1.05 1.04 -0.07 -6.31% 20,463 4,263 0.91 0.46 6 43 None
GOOGL Options Chain 353.30 Call 357.50 10/14 No 2.03 2.10 2.12 +0.42 +24.71% 20,418 853 0.45 0.34 11 65 None
BAC Options Chain 54.58 Call 56.00 10/16 Yes 0.24 0.25 0.25 -0.24 -48.98% 20,409 33,551 0.47 0.19 13 74 None
NVDA Options Chain 224.59 Put 202.50 10/14 No 0.01 0.02 0.01 -0.07 -87.50% 20,370 9,334 0.89 0.00 12 58 None
BAC Options Chain 54.58 Put 50.00 10/16 Yes 0.04 0.05 0.05 -0.01 -16.67% 20,353 8,534 0.50 -0.05 13 74 None
XP Options Chain 32.60 Put 24.00 10/30 No 0.60 0.80 0.66 +0.26 +65.00% 20,333 52 1.31 -0.13 11 53 None
SKHY Options Chain 160.45 Call 195.00 11/20 No 2.12 2.30 2.19 -0.87 -28.44% 20,239 20,764 0.59 0.15 3 22 None
SKHY Options Chain 160.45 Call 175.00 10/30 No 2.66 2.89 2.60 -1.21 -31.76% 20,192 369 0.63 0.23 3 22 None
SKHY Options Chain 160.45 Call 225.00 11/20 No 0.61 0.66 0.66 -0.25 -27.48% 20,156 20,618 0.63 0.05 3 22 None
SKHY Options Chain 160.45 Call 195.00 10/30 No 0.66 0.82 0.73 -0.36 -33.03% 20,087 544 0.66 0.08 3 22 None
SOUN Options Chain 4.99 Call 10.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 20,079 36,818 0.00 0.00 3 15 None
SOUN Options Chain 4.99 Put 10.00 10/16 No 5.05 5.25 5.15 +0.17 +3.42% 20,019 22,001 6.05 -1.00 3 15 None
SOUN Options Chain 4.99 Put 10.00 11/20 No 5.00 5.20 5.12 +0.15 +3.02% 20,008 204 1.56 -0.97 3 15 None
SOUN Options Chain 4.99 Call 10.00 11/20 No 0.01 0.07 0.01 -0.01 -50.00% 20,000 986 1.18 0.03 3 15 None
MU Options Chain 975.08 Put 940.00 10/14 No 7.10 7.35 7.25 +4.96 +216.60% 19,907 495 0.67 -0.53 14 68 None
INTC Options Chain 100.18 Call 105.00 10/16 No 1.42 1.45 1.45 +0.24 +19.84% 19,731 19,665 0.69 0.34 5 54 None
META Options Chain 741.51 Call 790.00 10/14 No 0.50 0.53 0.51 -0.17 -25.00% 19,666 1,035 0.47 0.09 10 67 None
TSLA Options Chain 376.51 Call 372.50 10/14 No 4.45 4.65 4.48 -2.99 -40.03% 19,459 345 0.40 0.65 8 56 None
AMZN Options Chain 259.53 Call 260.00 10/14 No 1.35 1.39 1.35 -0.75 -35.72% 19,418 2,398 0.36 0.40 9 61 None
AAPL Options Chain 340.97 Put 340.00 10/16 No 2.34 2.52 2.52 -0.48 -16.00% 19,318 6,408 0.25 -0.42 8 61 None
CRWV Options Chain 79.19 Call 80.00 10/16 No 1.27 1.31 1.30 -1.15 -46.94% 18,939 9,490 0.81 0.33 3 21 None
SNAP Options Chain 6.54 Call 8.00 12/18 Yes 0.36 0.38 0.36 -0.04 -10.00% 18,852 38,393 0.74 0.33 8 31 None
SPCX Options Chain 162.39 Call 157.50 10/16 No 2.47 2.50 2.50 -4.57 -64.64% 18,835 1,974 0.49 0.47 5 35 None
SOFI Options Chain 15.18 Call 29.00 11/20 Yes 0.02 0.03 0.03 +0.01 +50.00% 18,619 3,919 0.88 0.00 10 46 None
INTC Options Chain 100.18 Call 105.00 10/14 No 0.60 0.63 0.60 -0.01 -1.64% 18,240 2,455 0.73 0.25 5 54 None
ORCL Options Chain 136.86 Call 150.00 10/16 No 1.03 1.20 1.06 +0.76 +253.34% 18,230 29,354 0.63 0.23 11 69 None
AMD Options Chain 594.24 Call 600.00 10/14 No 10.55 10.90 10.60 +4.35 +69.60% 18,092 1,239 0.60 0.63 11 61 None
GME Options Chain 27.10 Call 27.00 10/16 No 0.92 0.97 0.94 -0.02 -2.09% 17,890 17,323 0.75 0.61 10 42 None
META Options Chain 741.51 Put 740.00 10/14 No 0.66 0.68 0.68 -7.55 -91.74% 17,723 479 0.46 -0.10 10 67 None
META Options Chain 741.51 Put 765.00 10/14 No 7.80 7.90 7.95 -16.85 -67.95% 17,602 24 0.44 -0.53 10 67 None
AAPL Options Chain 340.97 Put 335.00 10/14 No 0.22 0.25 0.22 -0.41 -65.08% 17,442 8,848 0.28 -0.10 8 61 None
RIOT Options Chain 16.38 Call 19.00 12/18 Yes 1.57 1.61 1.59 +0.22 +16.06% 17,400 31,097 0.84 0.44 6 43 None
PLTR Options Chain 208.60 Put 207.50 10/16 No 2.86 3.15 2.89 -0.21 -6.78% 17,181 4,175 0.45 -0.44 11 51 None
PLTR Options Chain 208.60 Put 205.00 10/16 No 1.90 1.95 1.95 -0.25 -11.37% 17,132 4,519 0.46 -0.33 11 51 None
GME Options Chain 27.10 Call 30.00 10/16 No 0.19 0.20 0.19 -0.08 -29.63% 16,922 35,294 1.00 0.17 10 42 None
GOOGL Options Chain 353.30 Call 360.00 10/16 No 2.64 2.72 2.68 +0.49 +22.38% 16,724 20,611 0.38 0.33 11 65 None
AMZN Options Chain 259.53 Call 270.00 10/16 No 0.39 0.40 0.40 -0.11 -21.57% 16,710 31,944 0.36 0.10 9 61 None
MSFT Options Chain 541.22 Call 560.00 10/14 No 0.06 0.08 0.06 -0.17 -73.92% 16,619 742 0.28 0.04 13 72 None
INTC Options Chain 100.18 Call 103.00 10/14 No 1.20 1.23 1.21 +0.06 +5.22% 16,548 3,173 0.72 0.42 5 54 None
NVDA Options Chain 224.59 Call 237.50 10/14 No 0.04 0.05 0.04 -0.04 -50.00% 16,521 6,467 0.41 0.02 12 58 None
SPCX Options Chain 162.39 Call 170.00 10/16 No 0.20 0.21 0.20 -0.90 -81.82% 16,302 34,124 0.57 0.06 5 35 None
AAPL Options Chain 340.97 Call 347.50 10/16 No 0.89 0.95 0.90 -0.34 -27.42% 16,137 8,130 0.24 0.22 8 61 None
TSLA Options Chain 376.51 Put 195.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 16,116 2,189 2.27 0.00 8 56 None
BP Options Chain 46.73 Call 48.00 10/30 Yes 1.70 1.80 1.78 +0.77 +76.24% 15,781 15,825 0.34 0.58 14 63 None
MU Options Chain 975.08 Call 960.00 10/14 No 9.35 9.60 9.30 -25.15 -73.01% 15,726 95 0.68 0.26 14 68 None
TDOC Options Chain 5.90 Call 6.50 10/16 No 0.03 0.04 0.04 +0.03 +300.00% 15,701 558 0.86 0.07 9 42 None
WULF Options Chain 13.37 Call 13.50 10/16 No 0.33 0.36 0.35 -0.03 -7.90% 15,684 8,749 0.97 0.43 2 37 None
MU Options Chain 975.08 Call 945.00 10/14 No 16.95 17.50 16.67 -30.28 -64.50% 15,663 49 0.67 0.41 14 68 None
MSFT Options Chain 541.22 Call 552.50 10/14 No 0.43 0.48 0.42 -0.32 -43.25% 15,655 489 0.27 0.19 13 72 None
MSFT Options Chain 541.22 Call 555.00 10/30 Yes 11.55 12.10 11.80 +0.60 +5.36% 15,649 16,679 0.35 0.44 13 72 None
CIFR Options Chain 13.00 Call 13.00 10/16 No 0.07 0.10 0.08 -0.40 -83.34% 15,623 7,038 1.30 0.15 5 38 None
MU Options Chain 975.08 Put 935.00 10/14 No 5.60 5.85 5.84 +3.94 +207.37% 15,504 447 0.67 -0.47 14 68 None
MSFT Options Chain 541.22 Call 575.00 10/30 Yes 5.45 5.80 5.60 +0.25 +4.68% 15,500 487 0.35 0.26 13 72 None
IREN Options Chain 34.55 Call 36.00 10/16 No 0.65 0.66 0.65 -0.07 -9.73% 15,451 10,655 0.92 0.33 6 43 None
LVS Options Chain 36.11 Call 40.00 12/18 Yes 0.72 1.42 1.21 +0.32 +35.96% 15,249 18,055 0.37 0.31 9 49 None
RKT Options Chain 10.85 Call 15.00 11/20 Yes 0.10 0.13 0.12 +0.02 +20.00% 15,104 48,594 0.71 0.09 6 55 None
CLF Options Chain 12.89 Put 8.00 3/19 Yes 0.25 0.30 0.34 +0.04 +13.34% 15,075 15,940 0.66 -0.08 5 30 None
AMC Options Chain 3.00 Call 3.50 10/16 No 0.01 0.02 0.02 +0.01 +100.00% 15,045 29,498 1.16 0.06 7 30 None
REI Options Chain 1.34 Call 1.50 1/15 Yes 0.05 0.15 0.15 +0.04 +36.37% 15,011 37,481 0.61 0.40 6 41 None
MSFT Options Chain 541.22 Call 555.00 10/14 No 0.22 0.25 0.24 -0.27 -52.95% 15,011 1,369 0.27 0.12 13 72 None
AMZN Options Chain 259.53 Call 267.50 10/14 No 0.12 0.13 0.12 -0.16 -57.15% 14,951 4,430 0.39 0.06 9 61 None
GOOGL Options Chain 353.30 Call 355.00 10/14 No 3.05 3.15 3.14 +0.60 +23.63% 14,869 2,040 0.45 0.46 11 65 None
SOFI Options Chain 15.18 Call 31.00 11/20 Yes 0.01 0.02 0.01 0.00 0.00% 14,864 2,163 0.90 0.00 10 46 None
NVDA Options Chain 224.59 Put 200.00 10/14 No 0.01 0.02 0.02 -0.05 -71.43% 14,782 5,901 0.98 0.00 12 58 None
ABR Options Chain 2.83 Put 3.00 10/16 No 0.20 0.35 0.24 -0.14 -36.85% 14,720 16,477 1.41 -0.67 10 38 None
AAL Options Chain 12.62 Call 14.00 11/20 Yes 0.24 0.25 0.24 -0.03 -11.12% 14,699 14,625 0.45 0.24 6 31 None
MU Options Chain 975.08 Put 930.00 10/14 No 4.40 4.60 4.50 +2.97 +194.12% 14,643 736 0.67 -0.41 14 68 None
SNAP Options Chain 6.54 Call 7.00 10/23 No 0.09 0.10 0.09 -0.06 -40.00% 14,597 10,090 0.61 0.27 8 31 None
AAPL Options Chain 340.97 Call 357.50 10/14 No 0.01 0.02 0.02 -0.02 -50.00% 14,585 1,167 0.36 0.00 8 61 None
TSLA Options Chain 376.51 Call 390.00 10/14 No 0.14 0.15 0.14 -0.58 -80.56% 14,534 5,338 0.43 0.04 8 56 None
AAPL Options Chain 340.97 Put 335.00 10/16 No 0.97 1.02 0.97 -0.40 -29.20% 14,529 16,471 0.27 -0.21 8 61 None
SOFI Options Chain 15.18 Call 26.00 11/20 Yes 0.03 0.04 0.03 0.00 0.00% 14,441 7,247 0.79 0.01 10 46 None
TSLA Options Chain 376.51 Put 365.00 10/14 No 0.31 0.32 0.33 -0.26 -44.07% 14,381 1,531 0.39 -0.10 8 56 None
MU Options Chain 975.08 Put 900.00 10/14 No 0.99 1.06 1.03 +0.48 +87.28% 14,353 831 0.71 -0.15 14 68 None
HOOD Options Chain 107.64 Call 115.00 10/16 No 0.93 0.96 0.95 +0.11 +13.10% 14,275 15,453 0.65 0.28 11 55 None
TSLA Options Chain 376.51 Put 367.50 10/14 No 0.57 0.58 0.58 -0.27 -31.77% 14,230 1,301 0.38 -0.16 8 56 None
AMZN Options Chain 259.53 Put 260.00 10/14 No 2.65 2.76 2.70 +0.21 +8.44% 14,222 1,584 0.36 -0.60 9 61 None
LVS Options Chain 36.11 Call 37.50 11/20 Yes 1.50 1.71 1.65 +0.51 +44.74% 14,115 2,258 0.39 0.46 9 49 None
AMZN Options Chain 259.53 Put 257.50 10/14 No 1.37 1.40 1.40 -0.03 -2.10% 14,082 1,283 0.35 -0.39 9 61 None
META Options Chain 741.51 Put 755.00 10/14 No 3.35 3.50 3.40 -13.75 -80.18% 14,040 76 0.44 -0.32 10 67 None
PLTR Options Chain 208.60 Call 212.50 10/16 No 1.90 1.95 1.94 -0.53 -21.46% 14,009 11,523 0.47 0.33 11 51 None
MU Options Chain 975.08 Call 970.00 10/14 No 5.90 6.15 5.89 -21.81 -78.74% 13,977 132 0.69 0.19 14 68 None
PLTR Options Chain 208.60 Put 200.00 10/16 No 0.75 0.78 0.76 -0.23 -23.24% 13,972 7,415 0.47 -0.16 11 51 None
MSFT Options Chain 541.22 Call 550.00 10/16 No 2.50 2.66 2.66 +0.08 +3.11% 13,962 63,268 0.26 0.37 13 72 None
NVDA Options Chain 224.59 Call 242.50 10/16 No 0.14 0.15 0.15 +0.03 +25.00% 13,955 38,686 0.39 0.03 12 58 None
META Options Chain 741.51 Call 770.00 10/16 No 7.45 7.55 7.51 +3.30 +78.39% 13,911 4,338 0.41 0.42 10 67 None
NVDA Options Chain 224.59 Call 250.00 10/16 No 0.04 0.05 0.04 +0.01 +33.34% 13,655 80,364 0.45 0.00 12 58 None
MMED Options Chain 18.98 Put 30.00 10/16 No 10.50 12.70 11.70 +0.79 +7.25% 13,609 107,180 3.87 -1.00 3 18 None
C Options Chain 131.92 Call 132.00 10/16 Yes 0.11 0.14 0.11 -2.55 -95.87% 13,579 2,358 0.41 0.07 16 78 None
MMED Options Chain 18.98 Call 30.00 10/16 No 0.00 0.05 0.01 0.00 0.00% 13,570 94,908 2.63 0.00 3 18 None
ORCL Options Chain 136.86 Call 145.00 10/16 No 2.41 2.55 2.45 +1.68 +218.19% 13,549 10,241 0.61 0.44 11 69 None
SPCX Options Chain 162.39 Call 162.50 10/16 No 0.94 0.95 0.94 -2.86 -75.27% 13,535 10,229 0.51 0.23 5 35 None
SOFI Options Chain 15.18 Call 15.50 10/16 No 0.13 0.14 0.14 -0.04 -22.23% 13,449 13,310 0.44 0.35 10 46 None
NVDA Options Chain 224.59 Put 190.00 10/14 No 0.00 0.02 0.01 -0.04 -80.00% 13,195 2,040 1.25 0.00 12 58 None
MU Options Chain 975.08 Call 935.00 10/14 No 23.40 24.00 23.18 -33.82 -59.34% 13,142 40 0.67 0.53 14 68 None
NVDA Options Chain 224.59 Put 205.00 10/14 No 0.02 0.03 0.03 -0.06 -66.67% 13,019 4,522 0.85 0.00 12 58 None
AMZN Options Chain 259.53 Call 252.50 10/14 No 6.30 6.65 6.53 -1.04 -13.74% 13,001 620 0.43 0.89 9 61 None
INTC Options Chain 100.18 Call 105.00 10/23 No 2.76 2.84 2.80 +0.48 +20.69% 12,996 8,031 0.59 0.41 5 54 None
MU Options Chain 975.08 Call 950.00 10/16 No 22.20 22.50 22.18 -25.92 -53.89% 12,960 3,646 0.63 0.42 14 68 None
CIFR Options Chain 13.00 Call 14.00 10/16 No 0.03 0.04 0.04 -0.13 -76.48% 12,948 12,939 1.42 0.07 5 38 None
CIFR Options Chain 13.00 Call 12.00 10/16 No 0.22 0.24 0.22 -0.98 -81.67% 12,909 425 1.19 0.32 5 38 None
TSLA Options Chain 376.51 Call 400.00 10/16 No 0.63 0.64 0.63 -0.40 -38.84% 12,896 24,375 0.50 0.09 8 56 None
MU Options Chain 975.08 Call 980.00 10/14 No 3.65 3.80 3.75 -17.35 -82.23% 12,879 306 0.70 0.13 14 68 None
AAPL Options Chain 340.97 Put 345.00 10/16 No 4.95 5.40 5.10 -0.60 -10.53% 12,801 3,092 0.25 -0.67 8 61 None
AMZN Options Chain 259.53 Call 270.00 10/14 No 0.05 0.06 0.03 -0.10 -76.93% 12,719 5,467 0.42 0.03 9 61 None
CIFR Options Chain 13.00 Call 11.50 10/16 No 0.37 0.41 0.41 -1.19 -74.38% 12,687 2 1.12 0.47 5 38 None
TSLA Options Chain 376.51 Call 375.00 10/16 No 6.50 6.65 6.58 -1.98 -23.14% 12,686 5,649 0.48 0.52 8 56 None
INTC Options Chain 100.18 Call 102.00 10/14 No 1.63 1.68 1.65 +0.14 +9.28% 12,656 1,790 0.71 0.52 5 54 None
INTC Options Chain 100.18 Call 101.00 10/14 No 2.19 2.24 2.24 +0.26 +13.14% 12,644 2,675 0.71 0.63 5 54 None
INTC Options Chain 100.18 Put 101.00 10/14 No 0.90 0.92 0.90 -0.74 -45.13% 12,503 657 0.69 -0.37 5 54 None
BAC Options Chain 54.58 Call 55.00 10/16 Yes 0.48 0.50 0.50 -0.35 -41.18% 12,503 23,111 0.47 0.33 13 74 None
NVDA Options Chain 224.59 Call 255.00 10/16 No 0.01 0.02 0.02 0.00 0.00% 12,475 30,863 0.48 0.00 12 58 None
GME Options Chain 27.10 Call 32.00 10/16 No 0.09 0.10 0.09 -0.06 -40.00% 12,392 34,639 1.17 0.07 10 42 None
INTC Options Chain 100.18 Put 100.00 10/14 No 0.57 0.60 0.57 -0.61 -51.70% 12,312 2,791 0.69 -0.28 5 54 None
SOFI Options Chain 15.18 Call 25.00 11/20 Yes 0.03 0.04 0.03 -0.01 -25.00% 12,264 13,131 0.75 0.01 10 46 None
GME Options Chain 27.10 Call 28.00 10/16 No 0.53 0.54 0.54 -0.08 -12.91% 12,247 13,881 0.81 0.40 10 42 None
SNAP Options Chain 6.54 Call 10.00 1/15 Yes 0.20 0.21 0.21 -0.01 -4.55% 12,221 68,147 0.75 0.18 8 31 None
MS Options Chain 191.20 Call 205.00 10/16 Yes 0.11 0.19 0.15 -0.20 -57.15% 12,111 12,599 0.59 0.04 15 76 None
NFLX Options Chain 70.75 Call 72.00 10/16 No 0.33 0.34 0.34 -0.16 -32.00% 12,108 10,220 0.35 0.31 7 56 None
META Options Chain 741.51 Call 795.00 10/14 No 0.29 0.33 0.31 -0.17 -35.42% 12,102 573 0.48 0.06 10 67 None
AMC Options Chain 3.00 Call 3.00 10/16 No 0.11 0.13 0.12 +0.02 +20.00% 12,099 25,915 0.82 0.62 7 30 None
RKT Options Chain 10.85 Call 17.00 11/20 Yes 0.01 0.05 0.04 -0.03 -42.86% 12,079 27,044 0.68 0.05 6 55 None
SLS Options Chain 11.85 Call 11.00 1/15 Yes 4.90 5.70 5.40 +0.71 +15.14% 12,021 19,340 2.14 0.71 9 34 None
NBIS Options Chain 207.22 Call 230.00 10/16 No 0.89 0.94 0.92 -0.31 -25.21% 11,974 8,964 0.94 0.11 3 22 None
INTC Options Chain 100.18 Call 115.00 11/20 Yes 4.10 4.25 4.18 +0.48 +12.98% 11,939 15,377 0.65 0.33 5 54 None
SPCX Options Chain 162.39 Call 155.00 10/14 No 2.60 2.66 2.65 -5.96 -69.23% 11,893 781 0.50 0.66 5 35 None
INTC Options Chain 100.18 Call 110.00 10/16 No 0.44 0.46 0.46 +0.08 +21.06% 11,881 47,893 0.71 0.13 5 54 None
GOOGL Options Chain 353.30 Call 365.00 10/14 No 0.46 0.51 0.50 +0.10 +25.00% 11,834 1,810 0.46 0.11 11 65 None
GOOGL Options Chain 353.30 Call 362.50 10/14 No 0.78 0.83 0.81 +0.15 +22.73% 11,799 1,229 0.46 0.17 11 65 None
SPCX Options Chain 162.39 Put 150.00 10/16 No 0.68 0.70 0.69 +0.46 +200.00% 11,767 26,027 0.53 -0.16 5 35 None
AMZN Options Chain 259.53 Put 267.50 10/14 No 8.50 9.35 8.87 +0.38 +4.48% 11,638 450 0.62 -0.94 9 61 None
TSLA Options Chain 376.51 Put 377.50 10/14 No 4.15 4.35 4.25 +0.52 +13.95% 11,618 2,079 0.37 -0.62 8 56 None
INTC Options Chain 100.18 Call 100.00 10/14 No 2.86 2.93 2.94 +0.39 +15.30% 11,598 3,506 0.72 0.72 5 54 None
SOFI Options Chain 15.18 Put 15.00 10/16 No 0.13 0.14 0.14 -0.03 -17.65% 11,510 27,697 0.43 -0.34 10 46 None
VALE Options Chain 13.52 Put 10.00 1/15 Yes 0.05 0.08 0.05 0.00 0.00% 11,501 96,836 0.38 -0.06 9 44 None
AAPL Options Chain 340.97 Call 352.50 10/16 No 0.26 0.28 0.28 -0.16 -36.37% 11,499 8,539 0.24 0.07 8 61 None
SOFI Options Chain 15.18 Call 20.00 11/20 Yes 0.11 0.12 0.11 -0.02 -15.39% 11,463 41,864 0.58 0.09 10 46 None
UNH Options Chain 378.52 Call 400.00 10/16 Yes 0.65 0.72 0.65 -4.25 -86.74% 11,342 7,010 0.47 0.10 13 65 None
BBAI Options Chain 2.30 Call 2.50 10/16 No 0.04 0.05 0.04 +0.02 +100.00% 11,334 1,864 1.01 0.33 7 27 None
SPCX Options Chain 162.39 Call 175.00 10/16 No 0.09 0.10 0.09 -0.35 -79.55% 11,330 18,943 0.63 0.03 5 35 None
AMD Options Chain 594.24 Call 610.00 10/14 No 5.50 5.70 5.55 +2.28 +69.73% 11,245 2,037 0.59 0.43 11 61 None
AAPL Options Chain 340.97 Call 350.00 10/30 No 3.10 3.30 3.10 -0.34 -9.89% 11,196 8,203 0.21 0.32 8 61 None
MU Options Chain 975.08 Call 1,035.00 10/30 No 13.60 14.50 13.98 -9.97 -41.63% 11,162 202 0.52 0.21 14 68 None
MSFT Options Chain 541.22 Put 545.00 10/14 No 3.60 3.85 3.80 -2.90 -43.29% 11,161 176 0.27 -0.47 13 72 None
SLS Options Chain 11.85 Call 30.00 1/15 Yes 1.50 1.90 1.79 +0.18 +11.18% 11,128 73,529 2.02 0.36 9 34 None
MSFT Options Chain 541.22 Call 547.50 10/14 No 1.38 1.55 1.49 -0.20 -11.84% 11,110 1,072 0.27 0.40 13 72 None
RKT Options Chain 10.85 Call 11.00 10/16 No 0.20 0.28 0.24 0.00 0.00% 11,050 7,498 0.74 0.45 6 55 None
NOK Options Chain 9.88 Call 15.00 1/15 Yes 0.18 0.19 0.19 0.00 0.00% 11,028 72,445 0.63 0.13 11 47 None
AAPL Options Chain 340.97 Call 355.00 10/21 No 0.55 0.67 0.58 -0.11 -15.95% 11,001 192 0.21 0.11 8 61 None
WULF Options Chain 13.37 Call 17.00 1/15 Yes 1.10 1.15 1.13 0.00 0.00% 10,940 8,261 0.84 0.36 2 37 None
NVDA Options Chain 224.59 Call 230.00 10/23 No 4.15 4.25 4.19 +0.94 +28.93% 10,883 8,251 0.32 0.43 12 58 None
SKHY Options Chain 160.45 Put 140.00 10/16 No 0.17 0.22 0.19 +0.10 +111.12% 10,867 6,240 0.76 -0.05 3 22 None
TSLA Options Chain 376.51 Call 380.00 10/16 No 4.35 4.45 4.40 -1.60 -26.67% 10,860 16,227 0.48 0.39 8 56 None
MU Options Chain 975.08 Call 1,170.00 10/30 No 2.37 2.73 2.37 -1.79 -43.03% 10,849 262 0.60 0.06 14 68 None
TSLA Options Chain 376.51 Call 390.00 10/16 No 1.72 1.76 1.74 -0.92 -34.59% 10,838 12,178 0.48 0.19 8 56 None
PLTR Options Chain 208.60 Call 207.50 10/16 No 4.05 4.20 4.05 -0.75 -15.63% 10,834 15,104 0.47 0.56 11 51 None
JNJ Options Chain 264.63 Call 257.50 10/23 Yes 1.56 1.90 1.68 -7.27 -81.23% 10,809 114 0.28 0.22 9 66 None
NLY Options Chain 18.28 Call 18.50 10/30 Yes 0.24 0.34 0.35 -0.02 -5.41% 10,668 154 0.27 0.41 15 74 None
ORCL Options Chain 136.86 Call 140.00 10/16 No 4.90 5.25 5.25 +3.31 +170.62% 10,647 13,398 0.59 0.68 11 69 None
INTC Options Chain 100.18 Put 99.00 10/14 No 0.36 0.38 0.35 -0.49 -58.34% 10,617 1,922 0.69 -0.20 5 54 None
AMZN Options Chain 259.53 Call 260.00 10/16 No 2.62 2.69 2.69 -0.47 -14.88% 10,616 35,751 0.35 0.45 9 61 None
SKYD Options Chain 9.16 Put 9.00 10/23 No 0.22 0.29 0.25 -0.12 -32.44% 10,566 523 0.67 -0.14 6 26 None
PLTR Options Chain 208.60 Call 220.00 10/16 No 0.48 0.49 0.49 -0.26 -34.67% 10,560 18,357 0.48 0.11 11 51 None
META Options Chain 741.51 Put 770.00 10/14 No 10.90 11.15 11.10 -18.24 -62.17% 10,519 101 0.44 -0.64 10 67 None
NVDA Options Chain 224.59 Put 197.50 10/14 No 0.01 0.02 0.01 -0.05 -83.34% 10,498 5,738 1.00 0.00 12 58 None
SPCX Options Chain 162.39 Put 160.00 10/14 No 3.90 4.10 3.98 +3.01 +310.31% 10,469 3,073 0.59 -0.76 5 35 None
SPCX Options Chain 162.39 Put 150.00 10/14 No 0.13 0.14 0.14 +0.08 +133.34% 10,456 1,548 0.56 -0.07 5 35 None
SPCX Options Chain 162.39 Call 155.00 10/16 No 3.70 3.80 3.75 -5.35 -58.80% 10,436 8,753 0.49 0.61 5 35 None
META Options Chain 741.51 Call 805.00 10/14 No 0.07 0.15 0.14 -0.18 -56.25% 10,400 363 0.51 0.02 10 67 None
WULF Options Chain 13.37 Put 12.00 11/20 Yes 0.87 0.91 0.89 +0.20 +28.99% 10,377 21,586 0.89 -0.31 2 37 None
FCX Options Chain 73.00 Call 70.00 12/18 Yes 6.85 7.00 6.90 -0.98 -12.44% 10,310 12,834 0.46 0.61 11 63 None
BAC Options Chain 54.58 Put 49.00 11/06 Yes 0.16 0.25 0.21 +0.01 +5.00% 10,220 143 0.30 -0.11 13 74 None
GOOGL Options Chain 353.30 Call 357.50 10/16 No 3.50 3.70 3.50 +0.53 +17.85% 10,206 7,351 0.38 0.40 11 65 None
GME Options Chain 27.10 Call 27.50 10/16 No 0.70 0.71 0.70 -0.06 -7.90% 10,200 3,452 0.78 0.50 10 42 None
WULF Options Chain 13.37 Put 11.00 11/20 Yes 0.54 0.55 0.54 +0.15 +38.47% 10,196 14,043 0.90 -0.21 2 37 None
PLTR Options Chain 208.60 Put 210.00 10/16 No 4.05 4.20 4.13 -0.23 -5.28% 10,191 1,838 0.44 -0.56 11 51 None
NOK Options Chain 9.88 Call 17.00 1/15 Yes 0.11 0.12 0.11 0.00 0.00% 10,164 20,014 0.67 0.08 11 47 None
STGW Options Chain 8.86 Call 9.00 3/19 Yes 1.65 1.85 1.85 +0.50 +37.04% 10,132 283 0.68 0.62 9 38 None
AMZN Options Chain 259.53 Call 262.50 10/16 No 1.71 1.73 1.73 -0.39 -18.40% 10,128 10,362 0.35 0.33 9 61 None
T Options Chain 22.48 Call 23.50 10/16 No 0.06 0.07 0.06 +0.02 +50.00% 10,121 3,650 0.32 0.19 15 69 None
BABA Options Chain 110.78 Call 115.00 10/16 No 0.45 0.48 0.47 -0.09 -16.08% 10,118 18,673 0.45 0.20 11 26 None
VIAV Options Chain 41.75 Call 46.00 10/16 No 0.05 0.15 0.10 -0.10 -50.00% 10,113 11,374 0.81 0.07 6 48 None
META Options Chain 741.51 Call 760.00 10/16 No 12.00 12.20 12.15 +5.64 +86.64% 10,112 6,312 0.41 0.56 10 67 None
SNAP Options Chain 6.54 Call 6.00 10/16 No 0.50 0.53 0.50 -0.06 -10.72% 10,102 49,001 0.57 0.91 8 31 None
AGNC Options Chain 8.68 Call 10.00 12/18 Yes 0.03 0.05 0.03 -0.02 -40.00% 10,093 24,070 0.28 0.08 12 55 None
PFE Options Chain 28.39 Put 26.00 11/20 Yes 0.21 0.23 0.24 +0.03 +14.29% 10,085 8,970 0.27 -0.13 7 54 None
MS Options Chain 191.20 Call 197.50 10/16 Yes 0.58 0.69 0.61 -0.86 -58.51% 10,078 8,160 0.55 0.16 15 76 None
SOFI Options Chain 15.18 Call 28.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 10,068 4,158 0.84 0.00 10 46 None
APO Options Chain 119.22 Put 105.00 11/20 Yes 1.90 2.25 2.15 +0.60 +38.71% 10,052 264 0.44 -0.20 13 66 None
CRWV Options Chain 79.19 Put 65.00 12/18 No 3.80 3.95 3.92 +0.97 +32.89% 10,046 5,374 0.75 -0.23 3 21 None
SKYD Options Chain 9.16 Put 8.00 1/15 Yes 0.43 0.64 0.52 -0.01 -1.89% 10,029 76,693 0.54 -0.19 6 26 None
AMC Options Chain 3.00 Put 3.50 1/15 Yes 0.74 0.84 0.77 -0.06 -7.23% 10,026 11,359 0.87 -0.52 7 30 None
NFLX Options Chain 70.75 Call 71.00 10/16 No 0.63 0.66 0.63 -0.21 -25.00% 10,017 15,303 0.34 0.48 7 56 None
APO Options Chain 119.22 Put 95.00 11/20 Yes 0.40 0.75 0.63 +0.07 +12.50% 10,016 53 0.46 -0.07 13 66 None
VFC Options Chain 15.79 Put 14.00 3/19 Yes 0.92 1.14 0.75 -0.23 -23.47% 10,003 180,321 0.51 -0.27 12 42 None
NOK Options Chain 9.88 Put 8.00 3/19 Yes 0.53 0.57 0.58 +0.04 +7.41% 10,002 12,084 0.58 -0.22 11 47 None
INTC Options Chain 100.18 Call 104.00 10/14 No 0.85 0.89 0.88 +0.04 +4.77% 10,002 942 0.73 0.33 5 54 None
RKT Options Chain 10.85 Call 16.00 10/16 No 0.00 0.09 0.02 +0.01 +100.00% 10,001 21,694 2.77 0.00 6 55 None
SPCX Options Chain 162.39 Put 152.50 10/14 No 0.38 0.39 0.39 +0.28 +254.55% 9,959 943 0.54 -0.17 5 35 None
WULF Options Chain 13.37 Call 14.00 12/18 Yes 1.61 1.66 1.60 -0.01 -0.63% 9,952 879 0.86 0.52 2 37 None
SOFI Options Chain 15.18 Call 16.00 10/16 No 0.04 0.05 0.05 -0.03 -37.50% 9,915 30,628 0.48 0.14 10 46 None
WULF Options Chain 13.37 Call 15.00 12/18 Yes 1.26 1.32 1.30 0.00 0.00% 9,877 35,562 0.85 0.44 2 37 None
MU Options Chain 975.08 Put 945.00 10/14 No 8.75 9.15 8.99 +6.24 +226.91% 9,873 360 0.68 -0.59 14 68 None
SKYD Options Chain 9.16 Put 8.50 10/16 No 0.06 0.09 0.05 -0.05 -50.00% 9,844 7,893 0.70 0.00 6 26 None
AAPL Options Chain 340.97 Call 355.00 10/16 No 0.14 0.15 0.14 -0.10 -41.67% 9,840 19,378 0.25 0.04 8 61 None
AAPL Options Chain 340.97 Put 342.50 10/16 No 3.50 3.75 3.60 -0.70 -16.28% 9,801 1,089 0.25 -0.55 8 61 None
CIFR Options Chain 13.00 Call 24.00 1/15 Yes 0.05 0.34 0.26 -0.18 -40.91% 9,798 26,761 0.89 0.11 5 38 None
STNE Options Chain 12.15 Call 9.47 10/16 No 2.30 2.50 2.30 -0.39 -14.50% 9,791 13,747 1.96 1.00 13 49 None
WFC Options Chain 83.32 Call 84.00 10/16 Yes 0.13 0.20 0.15 -1.46 -90.69% 9,766 5,599 0.36 0.12 15 74 None
NVDA Options Chain 224.59 Put 217.50 10/14 No 0.07 0.08 0.08 -0.18 -69.24% 9,738 2,541 0.50 -0.03 12 58 None
META Options Chain 741.51 Call 780.00 10/16 No 4.40 4.50 4.46 +1.88 +72.87% 9,730 4,349 0.41 0.29 10 67 None
MARA Options Chain 9.37 Call 9.50 10/16 No 0.15 0.17 0.16 -0.12 -42.86% 9,721 55,868 0.86 0.35 5 39 None
MU Options Chain 975.08 Call 990.00 10/14 No 2.27 2.35 2.29 -12.72 -84.75% 9,721 1,213 0.72 0.09 14 68 None
BAC Options Chain 54.58 Call 54.00 10/16 Yes 0.89 0.92 0.92 -0.45 -32.85% 9,696 5,411 0.47 0.50 13 74 None
AMD Options Chain 594.24 Call 620.00 10/14 No 2.54 2.66 2.56 +0.96 +60.00% 9,687 911 0.60 0.25 11 61 None
DGXX Options Chain 3.04 Call 5.00 11/20 No 0.00 0.10 0.07 -0.01 -12.50% 9,686 10,325 1.34 0.07 3 14 None
EIX Options Chain 55.75 Put 50.00 10/16 No 0.05 0.20 0.07 +0.01 +16.67% 9,606 5,439 0.70 -0.02 15 69 None
INTC Options Chain 100.18 Call 110.00 11/20 Yes 5.50 5.60 5.55 +0.60 +12.13% 9,590 31,130 0.64 0.41 5 54 None
TSLA Options Chain 376.51 Call 387.50 10/14 No 0.24 0.25 0.23 -0.85 -78.71% 9,584 2,438 0.41 0.06 8 56 None
EXE Options Chain 88.81 Call 110.00 1/15 No 1.20 1.50 1.50 +0.75 +100.00% 9,557 9,304 0.33 0.18 3 21 None
NVDA Options Chain 224.59 Call 245.00 10/16 No 0.08 0.09 0.08 0.00 0.00% 9,540 42,812 0.41 0.01 12 58 None
BA Options Chain 189.50 Call 210.00 11/20 Yes 1.80 1.95 1.90 -0.60 -24.00% 9,474 11,428 0.35 0.17 8 44 None
GME Options Chain 27.10 Call 30.00 10/30 No 0.96 0.98 0.96 +0.07 +7.87% 9,441 33,981 0.80 0.33 10 42 None
SPCX Options Chain 162.39 Call 167.50 10/16 No 0.33 0.34 0.33 -1.37 -80.59% 9,436 8,717 0.54 0.10 5 35 None
META Options Chain 741.51 Put 742.50 10/14 No 0.88 0.90 0.90 -8.61 -90.54% 9,429 1,105 0.46 -0.13 10 67 None
NVDA Options Chain 224.59 Put 215.00 10/14 No 0.04 0.05 0.06 -0.11 -64.71% 9,414 6,500 0.56 -0.01 12 58 None
BAC Options Chain 54.58 Call 60.00 10/23 Yes 0.04 0.06 0.04 -0.05 -55.56% 9,412 23,425 0.35 0.03 13 74 None
MSTR Options Chain 149.40 Call 160.00 10/16 No 1.48 1.52 1.48 -0.38 -20.43% 9,409 33,426 0.77 0.24 4 53 None
MU Options Chain 975.08 Call 940.00 10/16 No 27.80 29.00 27.62 -28.33 -50.64% 9,401 804 0.63 0.49 14 68 None
BAC Options Chain 54.58 Call 57.00 10/16 Yes 0.11 0.12 0.11 -0.14 -56.00% 9,240 25,252 0.48 0.10 13 74 None
INTC Options Chain 100.18 Put 97.00 10/23 No 1.55 1.65 1.63 -0.09 -5.24% 9,142 1,098 0.57 -0.27 5 54 None
INTC Options Chain 100.18 Call 110.00 10/14 No 0.06 0.07 0.07 -0.05 -41.67% 9,121 19,727 0.78 0.04 5 54 None
CIFR Options Chain 13.00 Call 19.00 1/15 Yes 0.55 0.66 0.68 -0.22 -24.45% 9,113 30,359 0.99 0.22 5 38 None
CRWV Options Chain 79.19 Put 70.00 11/20 No 4.20 4.30 4.21 +1.11 +35.81% 9,112 8,952 0.79 -0.30 3 21 None
WULF Options Chain 13.37 Call 14.00 11/20 Yes 1.21 1.24 1.22 +0.08 +7.02% 9,104 2,765 0.90 0.48 2 37 None
WULF Options Chain 13.37 Call 13.00 10/16 No 0.56 0.60 0.57 -0.10 -14.93% 9,092 2,324 0.98 0.59 2 37 None
SKHY Options Chain 160.45 Put 140.00 11/20 No 4.00 4.20 4.10 +1.32 +47.49% 9,082 10,439 0.56 -0.23 3 22 None
MRVL Options Chain 261.50 Call 300.00 10/23 No 2.51 2.68 2.75 +0.66 +31.58% 9,065 4,582 0.67 0.15 13 62 None
ASTS Options Chain 51.46 Call 50.00 10/16 No 0.54 0.56 0.59 -2.01 -77.31% 9,054 5,322 0.90 0.26 4 43 None
CIFR Options Chain 13.00 Call 20.00 1/15 Yes 0.51 0.54 0.54 -0.19 -26.03% 9,042 68,268 1.00 0.19 5 38 None
MSFT Options Chain 541.22 Put 540.00 10/14 No 1.53 1.66 1.59 -2.17 -57.72% 9,039 449 0.28 -0.24 13 72 None
STGW Options Chain 8.86 Call 9.00 12/18 Yes 1.05 1.15 1.10 +0.35 +46.67% 8,997 9,304 0.64 0.59 9 38 None
QCOM Options Chain 173.40 Call 185.00 10/16 No 0.95 1.00 1.04 +0.41 +65.08% 8,994 5,683 0.56 0.20 12 71 None
WULF Options Chain 13.37 Call 20.00 1/15 Yes 0.61 0.65 0.65 +0.05 +8.34% 8,979 27,836 0.84 0.23 2 37 None
MS Options Chain 191.20 Call 200.00 10/16 Yes 0.38 0.45 0.36 -0.61 -62.89% 8,973 5,025 0.55 0.10 15 76 None
TSLA Options Chain 376.51 Put 375.00 10/16 No 6.10 6.25 6.16 +0.91 +17.34% 8,937 6,725 0.46 -0.48 8 56 None
NU Options Chain 15.99 Call 17.00 11/20 Yes 0.51 0.54 0.53 -0.16 -23.19% 8,923 36,611 0.51 0.36 13 57 None
IREN Options Chain 34.55 Call 34.00 10/16 No 1.52 1.59 1.56 -0.12 -7.15% 8,917 3,055 0.92 0.60 6 43 None
GOOGL Options Chain 353.30 Put 350.00 10/14 No 1.23 1.31 1.26 -0.94 -42.73% 8,867 606 0.44 -0.31 11 65 None
SPCX Options Chain 162.39 Put 160.00 10/16 No 4.85 4.90 4.90 +3.10 +172.23% 8,860 13,401 0.53 -0.66 5 35 None
ONDS Options Chain 6.63 Call 7.00 10/16 No 0.07 0.08 0.07 -0.01 -12.50% 8,857 9,562 0.76 0.27 9 38 None
BAC Options Chain 54.58 Put 54.00 10/16 Yes 0.91 0.95 0.93 +0.15 +19.24% 8,817 6,959 0.46 -0.50 13 74 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 100.18 Call 106.00 10/14 No 0.41 0.44 0.41 -0.04 -8.89% 8,759 2,255 0.75 0.18 5 54 None
AAPL Options Chain 340.97 Call 360.00 10/16 No 0.05 0.06 0.06 -0.02 -25.00% 8,748 56,881 0.28 0.01 8 61 None
MU Options Chain 975.08 Call 1,250.00 10/16 No 0.02 0.06 0.05 -0.06 -54.55% 8,745 8,573 1.07 0.00 14 68 None
GOOGL Options Chain 353.30 Put 352.50 10/14 No 2.03 2.14 2.12 -1.14 -34.97% 8,737 381 0.43 -0.42 11 65 None
MSFT Options Chain 541.22 Call 557.50 10/14 No 0.11 0.14 0.11 -0.19 -63.34% 8,733 1,184 0.27 0.07 13 72 None
META Options Chain 741.51 Call 810.00 10/14 No 0.07 0.09 0.10 -0.15 -60.00% 8,720 383 0.53 0.02 10 67 None
CIFR Options Chain 13.00 Call 10.00 3/19 Yes 3.40 3.55 3.45 -1.20 -25.81% 8,682 1,395 0.97 0.71 5 38 None
CORZ Options Chain 15.02 Call 17.00 11/20 Yes 0.90 1.00 0.93 +0.21 +29.17% 8,666 17,309 0.78 0.39 5 29 None
ABR Options Chain 2.83 Put 3.00 10/23 No 0.20 0.35 0.27 -0.22 -44.90% 8,665 9,323 1.24 -0.68 10 38 None
HOOD Options Chain 107.64 Call 110.00 10/16 No 2.70 2.74 2.66 +0.29 +12.24% 8,634 12,364 0.63 0.57 11 55 None
AAPL Options Chain 340.97 Put 347.50 10/14 No 5.50 6.90 6.55 +0.15 +2.35% 8,608 61 0.35 -0.89 8 61 None
SKHY Options Chain 160.45 Put 135.00 11/20 No 2.82 3.05 2.90 +0.98 +51.05% 8,588 2,091 0.57 -0.17 3 22 None
T Options Chain 22.48 Call 23.00 10/16 No 0.20 0.23 0.20 +0.09 +81.82% 8,573 11,308 0.33 0.44 15 69 None
BMBL Options Chain 3.80 Call 4.00 10/16 No 1.90 1.95 1.93 +1.77 +1,106.25% 8,571 10,383 0.00 1.00 9 35 None
NVDA Options Chain 224.59 Call 240.00 10/23 No 1.08 1.11 1.10 +0.33 +42.86% 8,565 59,962 0.32 0.16 12 58 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
FWRG Options Chain 11.41 Call 12.50 11/20 Yes 0.70 0.80 0.80 +0.35 +77.78% 8,477 502 0.68 0.45 10 33 None
META Options Chain 741.51 Call 765.00 10/16 No 9.55 9.70 9.60 +4.35 +82.86% 8,462 10,292 0.41 0.49 10 67 None
META Options Chain 741.51 Call 755.00 10/14 No 10.80 11.00 11.00 +5.86 +114.01% 8,457 767 0.45 0.68 10 67 None
MU Options Chain 975.08 Call 1,020.00 10/14 No 0.64 0.70 0.67 -4.38 -86.74% 8,446 2,500 0.81 0.02 14 68 None
MSFT Options Chain 541.22 Call 545.00 10/16 No 4.40 4.70 4.58 +0.32 +7.52% 8,438 21,761 0.27 0.53 13 72 None
VG Options Chain 13.18 Call 13.50 10/23 No 0.60 0.75 0.70 +0.35 +100.00% 8,436 212 0.56 0.62 10 35 None
AAPL Options Chain 340.97 Call 345.00 10/23 No 3.50 3.70 3.62 -0.23 -5.98% 8,408 8,725 0.22 0.41 8 61 None
NVDA Options Chain 224.59 Call 240.00 10/14 No 0.01 0.02 0.02 -0.01 -33.34% 8,405 6,624 0.42 0.00 12 58 None
GOOGL Options Chain 353.30 Call 400.00 10/16 No 0.04 0.05 0.05 +0.01 +25.00% 8,388 24,407 0.55 0.00 11 65 None
WULF Options Chain 13.37 Call 18.00 1/15 Yes 0.92 0.94 0.93 0.00 0.00% 8,376 74,557 0.84 0.31 2 37 None
FWRG Options Chain 11.41 Call 15.00 11/20 Yes 0.15 0.20 0.17 +0.08 +88.89% 8,356 912 0.68 0.17 10 33 None
AMD Options Chain 594.24 Call 600.00 10/16 No 15.15 15.60 15.30 +5.58 +57.41% 8,342 6,213 0.56 0.59 11 61 None
SKHY Options Chain 160.45 Put 150.00 10/16 No 1.20 1.40 1.22 +0.80 +190.48% 8,341 6,107 0.69 -0.23 3 22 None
HOOD Options Chain 107.64 Call 120.00 10/16 No 0.27 0.29 0.27 +0.01 +3.85% 8,320 17,931 0.68 0.10 11 55 None
SNPS Options Chain 500.73 Call 600.00 3/19 No 21.20 29.60 26.19 -3.31 -11.22% 8,300 590 0.43 0.32 5 63 None
WULF Options Chain 13.37 Call 20.00 11/20 Yes 0.18 0.20 0.19 +0.04 +26.67% 8,235 32,231 0.93 0.11 2 37 None
META Options Chain 741.51 Put 730.00 10/14 No 0.20 0.23 0.20 -4.35 -95.61% 8,198 578 0.48 -0.05 10 67 None
S Options Chain 25.81 Call 28.00 11/20 No 0.30 0.50 0.45 -0.42 -48.28% 8,195 7,039 0.48 0.19 6 43 None
ERIC Options Chain 9.35 Put 10.00 10/16 Yes 0.50 0.60 0.58 -0.24 -29.27% 8,171 1,830 1.02 -0.61 19 59 None
WMT Options Chain 113.08 Call 115.00 10/16 No 0.20 0.21 0.20 -0.28 -58.34% 8,167 22,092 0.24 0.16 9 57 None
IREN Options Chain 34.55 Call 40.00 11/20 Yes 2.04 2.10 2.00 -0.02 -0.99% 8,152 6,415 0.86 0.35 6 43 None
NVDA Options Chain 224.59 Put 215.00 10/16 No 0.28 0.29 0.29 -0.16 -35.56% 8,078 18,625 0.45 -0.07 12 58 None
MSFT Options Chain 541.22 Call 545.00 10/14 No 2.29 2.47 2.37 -0.13 -5.20% 8,067 1,408 0.28 0.53 13 72 None
AAPL Options Chain 340.97 Call 350.00 10/23 No 1.88 1.95 1.92 -0.18 -8.58% 8,061 4,867 0.22 0.26 8 61 None
MU Options Chain 975.08 Call 1,050.00 10/16 No 1.44 1.50 1.47 -2.98 -66.97% 8,054 5,746 0.73 0.05 14 68 None
SKYD Options Chain 9.16 Put 8.50 10/30 No 0.19 0.21 0.21 -0.07 -25.00% 8,039 267 0.94 -0.14 6 26 None
NBIS Options Chain 207.22 Call 210.00 10/16 No 4.85 5.00 4.98 -1.72 -25.68% 7,994 3,436 0.87 0.44 3 22 None
AAPL Options Chain 340.97 Put 337.50 10/16 No 1.51 1.62 1.59 -0.47 -22.82% 7,974 12,360 0.26 -0.30 8 61 None
NLY Options Chain 18.28 Call 18.50 10/16 No 0.08 0.11 0.10 -0.01 -9.10% 7,974 5,443 0.33 0.27 15 74 None
INTC Options Chain 100.18 Put 102.00 10/14 No 1.33 1.35 1.35 -0.83 -38.08% 7,967 977 0.69 -0.48 5 54 None
MSFT Options Chain 541.22 Put 547.50 10/14 No 5.05 5.50 5.40 -3.05 -36.10% 7,935 20 0.26 -0.60 13 72 None
INTC Options Chain 100.18 Call 125.00 11/20 Yes 2.30 2.36 2.36 +0.32 +15.69% 7,900 28,765 0.67 0.21 5 54 None
MU Options Chain 975.08 Call 955.00 10/14 No 11.55 11.80 11.50 -25.87 -69.23% 7,886 56 0.68 0.31 14 68 None
TSLA Options Chain 376.51 Put 370.00 10/16 No 3.95 4.05 4.05 +0.62 +18.08% 7,829 9,312 0.46 -0.36 8 56 None
WULF Options Chain 13.37 Call 16.00 12/18 Yes 0.94 1.05 1.05 +0.05 +5.00% 7,792 31,850 0.84 0.38 2 37 None
INTC Options Chain 100.18 Put 100.00 10/16 No 1.37 1.41 1.38 -0.46 -25.00% 7,770 23,022 0.65 -0.35 5 54 None
MU Options Chain 975.08 Put 900.00 10/16 No 4.30 4.45 4.40 +2.83 +180.26% 7,747 5,949 0.65 -0.24 14 68 None
META Options Chain 741.51 Put 750.00 10/23 No 20.50 21.10 20.70 -2.00 -8.82% 7,734 310 0.55 -0.40 10 67 None
INTC Options Chain 100.18 Call 120.00 10/16 No 0.03 0.04 0.03 -0.01 -25.00% 7,707 72,258 0.82 0.02 5 54 None
GOOGL Options Chain 353.30 Call 370.00 10/14 No 0.16 0.18 0.16 -0.01 -5.89% 7,690 1,071 0.49 0.05 11 65 None
SPCX Options Chain 162.39 Put 157.50 10/16 No 3.25 3.35 3.30 +2.19 +197.30% 7,647 6,358 0.52 -0.53 5 35 None
NVDA Options Chain 224.59 Put 217.50 10/16 No 0.42 0.43 0.41 -0.25 -37.88% 7,646 8,421 0.43 -0.12 12 58 None
AAPL Options Chain 340.97 Call 340.00 10/23 No 6.00 6.25 5.90 -0.40 -6.35% 7,618 9,404 0.23 0.56 8 61 None
MARA Options Chain 9.37 Call 10.00 10/16 No 0.06 0.07 0.06 -0.07 -53.85% 7,601 68,677 0.91 0.16 5 39 None
TTWO Options Chain 208.30 Put 165.00 11/20 Yes 1.40 2.55 1.70 +0.88 +107.32% 7,587 181 0.51 -0.09 4 54 None
INTC Options Chain 100.18 Call 100.00 10/23 No 5.10 5.15 5.15 +0.72 +16.26% 7,580 1,457 0.58 0.61 5 54 None
TSLA Options Chain 376.51 Call 400.00 10/14 No 0.03 0.04 0.04 -0.11 -73.34% 7,572 7,396 0.52 0.00 8 56 None
INTC Options Chain 100.18 Call 102.00 10/16 No 2.59 2.65 2.59 +0.33 +14.61% 7,558 1,617 0.68 0.52 5 54 None
HTZ Options Chain 1.86 Call 2.00 10/30 No 0.13 0.16 0.14 +0.04 +40.00% 7,553 17,450 1.07 0.48 9 22 None
AAPL Options Chain 340.97 Call 340.00 10/14 No 2.54 2.64 2.50 -0.63 -20.13% 7,552 3,588 0.25 0.63 8 61 None
NVDA Options Chain 224.59 Put 227.50 10/16 No 2.56 2.58 2.59 -1.08 -29.43% 7,536 7,975 0.39 -0.49 12 58 None
SOFI Options Chain 15.18 Call 32.00 11/20 Yes 0.01 0.02 0.01 -0.01 -50.00% 7,518 5,576 0.93 0.00 10 46 None
MU Options Chain 975.08 Put 950.00 10/14 No 11.05 11.25 11.05 +7.60 +220.29% 7,517 1,356 0.68 -0.64 14 68 None
AMD Options Chain 594.24 Call 590.00 10/14 No 17.35 18.35 17.80 +6.64 +59.50% 7,504 360 0.61 0.81 11 61 None
ONDS Options Chain 6.63 Call 7.50 10/30 No 0.10 0.14 0.13 +0.01 +8.34% 7,503 3,155 0.63 0.25 9 38 None
GOOGL Options Chain 353.30 Call 365.00 10/16 No 1.40 1.47 1.40 +0.23 +19.66% 7,489 18,016 0.39 0.20 11 65 None
CLSK Options Chain 10.30 Call 11.00 12/18 Yes 1.02 1.10 1.04 -0.09 -7.97% 7,482 485 0.79 0.48 10 40 None
META Options Chain 741.51 Put 735.00 10/14 No 0.37 0.39 0.40 -5.90 -93.66% 7,469 1,007 0.47 -0.07 10 67 None
TSM Options Chain 443.89 Put 430.00 11/20 Yes 10.50 11.55 11.15 0.00 0.00% 7,426 4,256 0.32 -0.34 20 61
Dividend Stock List
IREN Options Chain 34.55 Call 40.00 10/16 No 0.08 0.09 0.09 -0.03 -25.00% 7,419 22,701 1.02 0.06 6 43 None
NFLX Options Chain 70.75 Call 77.50 11/20 Yes 1.58 1.62 1.59 -0.02 -1.25% 7,416 6,567 0.44 0.29 7 56 None
MSFT Options Chain 541.22 Call 560.00 10/16 No 0.64 0.79 0.68 -0.11 -13.93% 7,366 11,834 0.26 0.15 13 72 None
GOOG Options Chain 349.80 Call 355.00 10/16 No 2.85 2.94 2.91 +0.41 +16.40% 7,343 6,474 0.37 0.35 15 73 None
CIFR Options Chain 13.00 Call 15.00 11/20 Yes 0.51 0.56 0.55 -0.38 -40.86% 7,341 12,226 1.07 0.25 5 38 None
MSFT Options Chain 541.22 Put 542.50 10/14 No 2.40 2.59 2.43 -2.27 -48.30% 7,326 161 0.27 -0.35 13 72 None
CRWV Options Chain 79.19 Call 85.00 10/16 No 0.34 0.37 0.35 -0.39 -52.71% 7,263 14,611 0.86 0.12 3 21 None
CIFR Options Chain 13.00 Call 13.00 11/20 Yes 0.93 1.10 0.95 -0.65 -40.63% 7,237 1,623 1.06 0.40 5 38 None
CIFR Options Chain 13.00 Call 20.00 11/20 Yes 0.10 0.17 0.17 -0.07 -29.17% 7,231 27,586 1.12 0.06 5 38 None
NFLX Options Chain 70.75 Call 70.00 10/16 No 1.10 1.14 1.12 -0.21 -15.79% 7,226 14,134 0.35 0.66 7 56 None
MSTR Options Chain 149.40 Call 155.00 10/16 No 2.87 2.90 2.88 -0.52 -15.30% 7,223 20,518 0.75 0.40 4 53 None
MRVL Options Chain 261.50 Call 280.00 10/16 No 2.56 3.40 3.35 +0.55 +19.65% 7,219 9,594 0.79 0.24 13 62 None
SPCX Options Chain 162.39 Call 160.00 10/19 No 1.96 2.01 2.01 -3.54 -63.79% 7,189 685 0.41 0.36 5 35 None
MU Options Chain 975.08 Put 920.00 10/14 No 2.66 2.78 2.77 +1.71 +161.33% 7,169 901 0.68 -0.30 14 68 None
GME Options Chain 27.10 Call 26.00 10/16 No 1.60 1.67 1.66 +0.11 +7.10% 7,168 13,360 0.71 0.81 10 42 None
CIFR Options Chain 13.00 Call 11.00 10/16 No 0.63 0.71 0.64 -1.45 -69.38% 7,162 150 1.19 0.64 5 38 None
MSTR Options Chain 149.40 Call 157.50 10/16 No 2.07 2.13 2.07 -0.48 -18.83% 7,162 40,646 0.76 0.31 4 53 None
CIFR Options Chain 13.00 Call 20.00 3/19 Yes 0.96 1.02 1.00 -0.38 -27.54% 7,123 12,214 0.96 0.28 5 38 None
CIFR Options Chain 13.00 Call 12.00 10/23 No 0.48 0.50 0.50 -0.84 -62.69% 7,114 27 1.04 0.40 5 38 None
CIFR Options Chain 13.00 Call 15.00 1/15 Yes 1.15 1.22 1.17 -0.52 -30.77% 7,104 36,458 0.97 0.39 5 38 None
HOOD Options Chain 107.64 Call 112.00 10/16 No 1.81 1.85 1.80 +0.21 +13.21% 7,086 3,853 0.64 0.45 11 55 None
AVGO Options Chain 354.73 Call 360.00 10/14 No 2.49 2.61 2.59 +0.68 +35.61% 7,084 1,000 0.49 0.40 10 65 None
AAPL Options Chain 340.97 Call 342.50 10/16 No 2.48 2.64 2.55 -0.45 -15.00% 7,049 6,828 0.25 0.45 8 61 None
WULF Options Chain 13.37 Call 13.00 10/23 No 0.81 0.90 0.84 -0.01 -1.18% 7,034 380 0.83 0.58 2 37 None
GME Options Chain 27.10 Put 27.00 10/16 No 0.43 0.48 0.45 -0.30 -40.00% 7,017 1,549 0.73 -0.39 10 42 None
NFLX Options Chain 70.75 Put 70.00 10/16 No 0.60 0.62 0.61 -0.06 -8.96% 7,011 20,469 0.34 -0.34 7 56 None
SNAP Options Chain 6.54 Call 12.00 1/15 Yes 0.06 0.14 0.12 +0.02 +20.00% 6,988 47,466 0.77 0.10 8 31 None
JPM Options Chain 334.79 Call 345.00 10/16 Yes 0.33 0.42 0.36 -1.19 -76.78% 6,974 8,043 0.28 0.12 8 71 None
AVGO Options Chain 354.73 Call 370.00 10/16 No 1.80 1.99 1.90 +0.63 +49.61% 6,968 10,832 0.47 0.24 10 65 None
INTC Options Chain 100.18 Put 98.00 10/14 No 0.21 0.23 0.22 -0.35 -61.41% 6,959 1,557 0.71 -0.13 5 54 None
ORCL Options Chain 136.86 Call 155.00 10/16 No 0.42 0.44 0.43 +0.29 +207.15% 6,918 45,364 0.67 0.11 11 69 None
MU Options Chain 975.08 Call 975.00 10/14 No 4.65 4.90 4.70 -19.70 -80.74% 6,911 104 0.70 0.16 14 68 None
BAC Options Chain 54.58 Call 60.00 12/18 Yes 0.45 0.49 0.47 -0.12 -20.34% 6,907 22,236 0.24 0.17 13 74 None
META Options Chain 741.51 Put 760.00 10/16 No 9.20 9.35 9.27 -14.13 -60.39% 6,901 2,328 0.40 -0.44 10 67 None
INTC Options Chain 100.18 Call 102.00 10/23 No 4.00 4.15 4.05 +0.57 +16.38% 6,880 4,637 0.58 0.53 5 54 None
PLTR Options Chain 208.60 Call 205.00 10/16 No 5.60 5.80 5.67 -0.68 -10.71% 6,880 13,984 0.49 0.67 11 51 None
MSFT Options Chain 541.22 Put 535.00 10/14 No 0.54 0.61 0.58 -1.27 -68.65% 6,878 1,329 0.30 -0.11 13 72 None
CIFR Options Chain 13.00 Call 12.50 10/16 No 0.12 0.15 0.14 -0.65 -82.28% 6,877 1,380 1.23 0.22 5 38 None
NVDA Options Chain 224.59 Call 240.00 10/30 No 2.18 2.23 2.17 +0.53 +32.32% 6,864 25,162 0.31 0.23 12 58 None
MU Options Chain 975.08 Call 965.00 10/14 No 7.50 7.70 7.50 -23.50 -75.81% 6,852 46 0.69 0.22 14 68 None
HTZ Options Chain 1.86 Call 2.00 10/16 No 0.04 0.05 0.05 +0.02 +66.67% 6,837 33,647 1.21 0.39 9 22 None
IREN Options Chain 34.55 Call 37.00 10/16 No 0.39 0.41 0.40 -0.06 -13.05% 6,827 7,256 0.94 0.23 6 43 None
AMD Options Chain 594.24 Call 595.00 10/14 No 13.80 14.30 14.05 +5.59 +66.08% 6,806 344 0.60 0.73 11 61 None
META Options Chain 741.51 Put 737.50 10/14 No 0.50 0.52 0.47 -6.69 -93.44% 6,798 557 0.47 -0.09 10 67 None
INTC Options Chain 100.18 Call 100.00 10/16 No 3.70 3.80 3.75 +0.51 +15.75% 6,781 17,030 0.68 0.65 5 54 None
SPCX Options Chain 162.39 Call 162.50 10/19 No 1.30 1.32 1.31 -2.94 -69.18% 6,770 342 0.42 0.27 5 35 None
PLTR Options Chain 208.60 Call 217.50 10/16 No 0.76 0.79 0.78 -0.35 -30.98% 6,769 868 0.47 0.16 11 51 None
GOOG Options Chain 349.80 Call 360.00 10/16 No 1.50 1.57 1.55 +0.19 +13.98% 6,761 14,190 0.38 0.22 15 73 None
MU Options Chain 975.08 Call 1,100.00 10/16 No 0.47 0.50 0.49 -0.77 -61.12% 6,734 17,612 0.81 0.02 14 68 None
WULF Options Chain 13.37 Call 15.00 11/20 Yes 0.89 0.92 0.90 +0.08 +9.76% 6,718 7,554 0.90 0.39 2 37 None
CRM Options Chain 234.33 Call 260.00 10/16 No 0.15 0.19 0.16 +0.06 +60.00% 6,683 3,240 0.49 0.04 11 63 None
SKYD Options Chain 9.16 Put 10.00 1/15 Yes 1.49 1.62 1.57 +0.18 +12.95% 6,670 44,941 0.63 -0.52 6 26 None
SPCX Options Chain 162.39 Call 170.00 10/14 No 0.03 0.04 0.03 -0.44 -93.62% 6,638 5,530 0.72 0.02 5 35 None
META Options Chain 741.51 Put 765.00 10/16 No 11.70 11.90 11.80 -15.67 -57.05% 6,624 2,098 0.40 -0.51 10 67 None
GOOGL Options Chain 353.30 Call 370.00 10/16 No 0.72 0.75 0.74 +0.15 +25.43% 6,619 38,942 0.40 0.11 11 65 None
VRT Options Chain 239.36 Put 185.00 10/30 Yes 0.38 1.02 0.76 -0.14 -15.56% 6,607 23 0.69 -0.04 8 55 None
NVDA Options Chain 224.59 Put 195.00 10/14 No 0.00 0.01 0.01 -0.05 -83.34% 6,594 11,833 1.08 0.00 12 58 None
META Options Chain 741.51 Put 740.00 10/23 No 16.40 17.05 16.49 -1.11 -6.31% 6,586 401 0.55 -0.34 10 67 None
WFC Options Chain 83.32 Call 92.50 11/20 Yes 0.13 0.16 0.13 -0.37 -74.00% 6,586 2,639 0.25 0.06 15 74 None
SNAP Options Chain 6.54 Call 6.00 12/18 Yes 1.03 1.07 1.05 -0.07 -6.25% 6,569 3,432 0.70 0.67 8 31 None
MU Options Chain 975.08 Call 1,000.00 10/23 No 13.80 14.25 13.90 -14.05 -50.27% 6,566 822 0.52 0.25 14 68 None
GOOGL Options Chain 353.30 Call 355.00 10/16 No 4.65 4.85 4.78 +0.88 +22.57% 6,565 15,115 0.37 0.48 11 65 None
RUN Options Chain 7.55 Call 8.00 10/16 No 0.14 0.15 0.14 +0.04 +40.00% 6,561 6,879 0.85 0.36 15 55 None
RDW Options Chain 9.23 Put 8.00 10/30 No 0.05 0.10 0.10 +0.03 +42.86% 6,545 11,907 0.59 -0.12 7 36 None
BAC Options Chain 54.58 Put 52.00 10/16 Yes 0.23 0.25 0.25 +0.05 +25.00% 6,534 4,120 0.47 -0.20 13 74 None
HOOD Options Chain 107.64 Call 111.00 10/16 No 2.23 2.26 2.19 +0.24 +12.31% 6,529 7,344 0.64 0.51 11 55 None
NFLX Options Chain 70.75 Put 71.00 10/16 No 1.12 1.15 1.12 -0.05 -4.28% 6,525 3,211 0.34 -0.52 7 56 None
AMD Options Chain 594.24 Put 585.00 10/14 No 1.40 1.49 1.37 -3.57 -72.27% 6,514 471 0.62 -0.13 11 61 None
TSLA Options Chain 376.51 Call 370.00 10/14 No 6.20 6.40 6.46 -2.94 -31.28% 6,499 618 0.41 0.76 8 56 None
HOOD Options Chain 107.64 Put 110.00 10/16 No 2.31 2.35 2.35 -0.68 -22.45% 6,461 9,366 0.64 -0.43 11 55 None