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 217.23 Call 220.00 10/23 No 2.09 2.14 2.09 -1.46 -41.13% 62,951 12,338 0.36 0.29 17 64 None
MARA Options Chain 8.33 Call 8.50 10/23 No 0.08 0.09 0.09 -0.28 -75.68% 61,877 6,348 0.92 0.18 4 39 None
NVDA Options Chain 217.23 Call 220.00 10/19 No 0.50 0.52 0.51 -1.44 -73.85% 60,898 6,474 0.30 0.15 17 64 None
NVDA Options Chain 217.23 Put 215.00 10/19 No 2.64 2.67 2.63 +0.51 +24.06% 59,160 5,265 0.32 -0.58 17 64 None
MARA Options Chain 8.33 Call 8.00 10/23 No 0.17 0.18 0.17 -0.44 -72.14% 58,039 2,968 0.90 0.32 4 39 None
NVDA Options Chain 217.23 Call 217.50 10/19 No 1.10 1.13 1.12 -1.92 -63.16% 54,669 3,207 0.30 0.27 17 64 None
NVDA Options Chain 217.23 Call 230.00 10/23 No 0.34 0.35 0.35 -0.51 -59.31% 54,407 17,632 0.35 0.08 17 64 None
PBR Options Chain 25.30 Call 26.00 12/18 Yes 1.99 2.08 2.06 +0.61 +42.07% 50,677 31,415 0.47 0.54 17 50 None
TSLA Options Chain 362.44 Call 370.00 10/19 No 0.38 0.39 0.39 -3.15 -88.99% 50,596 2,806 0.37 0.09 8 56 None
AI Options Chain 12.16 Call 11.50 10/23 No 0.20 0.27 0.21 -0.58 -73.42% 47,715 290 0.59 0.36 8 30 None
NVDA Options Chain 217.23 Call 227.50 10/23 No 0.55 0.57 0.55 -0.67 -54.92% 47,140 13,531 0.35 0.11 17 64 None
NVDA Options Chain 217.23 Call 222.50 10/23 No 1.37 1.41 1.36 -1.16 -46.04% 45,228 3,184 0.35 0.22 17 64 None
AI Options Chain 12.16 Call 11.00 10/23 No 0.38 0.51 0.40 -0.78 -66.11% 41,969 1,593 0.59 0.56 8 30 None
NU Options Chain 14.73 Put 13.00 11/20 Yes 0.47 0.51 0.50 +0.11 +28.21% 39,159 27,152 0.65 -0.26 11 49 None
BMNR Options Chain 23.36 Put 14.00 11/20 No 0.10 0.11 0.10 +0.02 +25.00% 36,512 6,050 0.88 -0.05 11 32 None
PCG Options Chain 12.96 Call 18.00 11/20 Yes 0.10 0.12 0.10 +0.06 +150.00% 36,383 4,364 0.66 0.07 13 63 None
NVDA Options Chain 217.23 Call 225.00 10/19 No 0.09 0.10 0.11 -0.58 -84.06% 33,159 11,988 0.30 0.03 17 64 None
MSTR Options Chain 151.29 Call 148.00 10/23 No 1.31 1.34 1.31 -6.49 -83.21% 31,821 174 0.71 0.18 4 53 None
PBR Options Chain 25.30 Call 29.00 11/06 No 0.42 0.45 0.45 +0.18 +66.67% 31,816 1,187 0.53 0.22 17 50 None
PBR Options Chain 25.30 Call 27.00 11/06 No 1.02 1.14 1.11 +0.40 +56.34% 31,127 130 0.59 0.42 17 50 None
AAPL Options Chain 342.00 Call 350.00 10/19 No 0.22 0.25 0.24 -0.34 -58.63% 31,092 3,596 0.19 0.13 8 61 None
TSLA Options Chain 362.44 Call 380.00 10/19 No 0.18 0.20 0.19 -1.17 -86.03% 30,758 3,523 0.44 0.02 8 56 None
TSLA Options Chain 362.44 Call 365.00 10/19 No 0.73 0.75 0.73 -4.67 -86.49% 30,371 2,371 0.36 0.18 8 56 None
SOFI Options Chain 15.09 Call 25.00 11/20 Yes 0.02 0.03 0.03 0.00 0.00% 29,076 13,996 0.80 0.02 10 51 None
F Options Chain 12.31 Put 12.50 10/23 No 0.25 0.27 0.25 -0.05 -16.67% 28,694 1,049 0.35 -0.50 9 51 None
AAPL Options Chain 342.00 Put 340.00 10/19 No 2.16 2.27 2.20 -0.04 -1.79% 28,500 3,827 0.22 -0.33 8 61 None
NVDA Options Chain 217.23 Call 225.00 10/23 No 0.89 0.90 0.89 -0.89 -50.00% 28,396 26,565 0.35 0.16 17 64 None
MSTR Options Chain 151.29 Call 155.00 10/23 No 0.56 0.59 0.57 -4.18 -88.00% 28,268 11,131 0.72 0.09 4 53 None
AAPL Options Chain 342.00 Call 347.50 10/19 No 0.48 0.56 0.50 -0.57 -53.28% 27,875 4,137 0.20 0.23 8 61 None
INTC Options Chain 95.37 Call 93.00 10/23 No 1.86 1.92 1.91 -2.99 -61.02% 27,820 5,923 0.63 0.37 5 53 None
TSLA Options Chain 362.44 Put 350.00 10/19 No 3.60 3.70 3.70 +1.76 +90.73% 27,696 1,839 0.35 -0.37 8 56 None
PLTR Options Chain 199.66 Put 140.00 12/18 Yes 2.62 2.75 2.70 +1.10 +68.75% 27,270 93,615 0.62 -0.11 11 51 None
TSLA Options Chain 362.44 Call 375.00 10/19 No 0.24 0.25 0.24 -1.95 -89.05% 27,226 2,337 0.40 0.05 8 56 None
INTC Options Chain 95.37 Call 96.00 10/23 No 1.03 1.09 1.10 -2.15 -66.16% 26,638 6,291 0.62 0.24 5 53 None
NVDA Options Chain 217.23 Put 105.00 10/23 No 0.01 0.02 0.02 -0.01 -33.34% 26,117 908 1.73 0.00 17 64 None
PBR Options Chain 25.30 Call 22.00 12/18 Yes 4.50 4.70 4.65 +0.34 +7.89% 25,511 35,999 0.53 0.81 17 50 None
TSLA Options Chain 362.44 Call 360.00 10/19 No 1.53 1.55 1.55 -6.55 -80.87% 25,028 1,472 0.35 0.29 8 56 None
NVDA Options Chain 217.23 Call 215.00 10/19 No 2.13 2.16 2.16 -2.29 -51.47% 24,724 3,383 0.31 0.42 17 64 None
NVDA Options Chain 217.23 Put 212.50 10/19 No 1.62 1.64 1.66 +0.28 +20.29% 23,291 1,692 0.33 -0.42 17 64 None
CRWV Options Chain 69.69 Call 85.00 11/06 No 0.45 0.50 0.47 -1.05 -69.08% 23,122 7,183 0.95 0.10 3 21 None
NVDA Options Chain 217.23 Call 222.50 10/19 No 0.21 0.22 0.25 -0.93 -78.82% 23,051 3,119 0.30 0.07 17 64 None
AAPL Options Chain 342.00 Call 345.00 10/19 No 1.01 1.10 1.07 -0.79 -42.48% 22,563 4,281 0.20 0.37 8 61 None
AAPL Options Chain 342.00 Put 342.50 10/19 No 3.35 3.50 3.40 +0.10 +3.03% 21,942 4,206 0.21 -0.47 8 61 None
TSLA Options Chain 362.44 Put 360.00 10/19 No 9.70 9.85 9.79 +4.64 +90.10% 21,515 2,092 0.34 -0.71 8 56 None
OXY Options Chain 60.67 Call 67.00 10/23 No 0.16 0.17 0.17 +0.09 +112.50% 21,318 276 0.40 0.11 12 70 None
NU Options Chain 14.73 Put 11.00 11/20 Yes 0.11 0.17 0.14 +0.04 +40.00% 20,952 9,639 0.70 -0.09 11 49 None
CMG Options Chain 30.58 Put 25.00 11/06 Yes 0.07 0.18 0.11 -0.03 -21.43% 20,630 35,573 0.51 -0.06 9 47 None
MU Options Chain 931.24 Put 550.00 10/23 No 0.13 0.19 0.10 0.00 0.00% 20,316 336 1.28 0.00 19 78 None
CRWV Options Chain 69.69 Call 70.00 10/23 No 0.58 0.60 0.58 -2.88 -83.24% 20,260 13,618 0.95 0.18 3 21 None
SOFI Options Chain 15.09 Call 28.00 11/20 Yes 0.01 0.02 0.01 0.00 0.00% 20,054 4,956 0.87 0.01 10 51 None
TSLA Options Chain 362.44 Call 367.50 10/19 No 0.51 0.53 0.51 -3.89 -88.41% 19,984 2,295 0.36 0.13 8 56 None
PLTR Options Chain 199.66 Call 195.00 10/23 No 1.84 1.93 1.85 -6.85 -78.74% 19,630 1,432 0.49 0.25 11 51 None
CRWV Options Chain 69.69 Put 50.00 10/23 No 0.59 0.63 0.61 +0.52 +577.78% 19,556 12,708 1.19 -0.09 3 21 None
INTC Options Chain 95.37 Call 95.00 10/23 No 1.28 1.31 1.30 -2.40 -64.87% 19,208 6,668 0.62 0.28 5 53 None
AAPL Options Chain 342.00 Put 195.00 10/23 No 0.00 0.42 0.01 -0.01 -50.00% 19,000 147 1.78 0.00 8 61 None
UBER Options Chain 71.27 Put 60.00 11/06 Yes 0.33 0.42 0.38 0.00 0.00% 18,784 275 0.51 -0.09 11 62 None
NVDA Options Chain 217.23 Put 210.00 10/19 No 0.95 0.96 0.95 +0.11 +13.10% 18,571 4,213 0.35 -0.28 17 64 None
PLTR Options Chain 199.66 Call 200.00 10/23 No 0.91 0.95 0.92 -4.78 -83.86% 18,346 4,063 0.49 0.15 11 51 None
SOFI Options Chain 15.09 Call 26.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 18,322 8,952 0.85 0.01 10 51 None
TSLA Options Chain 362.44 Put 220.00 10/23 Yes 0.12 0.13 0.12 +0.07 +140.00% 18,288 3,760 1.36 0.00 8 56 None
AAPL Options Chain 342.00 Put 340.00 10/23 No 4.10 4.30 4.17 +0.32 +8.32% 18,281 4,911 0.26 -0.39 8 61 None
TSLA Options Chain 362.44 Put 365.00 10/19 No 13.65 14.15 14.15 +6.40 +82.59% 18,063 1,760 0.34 -0.82 8 56 None
AAL Options Chain 12.28 Put 12.00 10/23 Yes 0.43 0.47 0.47 +0.19 +67.86% 17,922 18,287 0.64 -0.49 6 31 None
NVDA Options Chain 217.23 Put 217.50 10/19 No 4.05 4.20 4.17 +0.97 +30.32% 17,616 1,650 0.30 -0.73 17 64 None
PBR Options Chain 25.30 Put 15.00 1/15 Yes 0.05 0.13 0.08 +0.02 +33.34% 17,501 54,476 0.61 -0.01 17 50 None
SIRI Options Chain 27.15 Call 28.00 10/30 Yes 0.43 0.58 0.46 -0.09 -16.37% 17,260 335 0.44 0.35 16 72 None
SIRI Options Chain 27.15 Call 29.00 10/30 Yes 0.23 0.33 0.30 -0.06 -16.67% 17,254 190 0.45 0.23 16 72 None
SOFI Options Chain 15.09 Call 16.00 10/23 No 0.04 0.05 0.05 -0.06 -54.55% 16,815 9,222 0.50 0.10 10 51 None
AAPL Options Chain 342.00 Put 335.00 10/19 No 0.85 0.90 0.84 -0.05 -5.62% 16,275 2,243 0.25 -0.15 8 61 None
WULF Options Chain 12.62 Call 16.00 11/20 Yes 0.36 0.39 0.37 -0.17 -31.49% 16,244 17,815 1.00 0.20 2 37 None
CRWV Options Chain 69.69 Put 60.00 10/23 No 3.35 3.40 3.40 +2.78 +448.39% 16,242 5,668 1.00 -0.40 3 21 None
PLTR Options Chain 199.66 Call 190.00 10/23 No 3.40 3.50 3.45 -8.87 -72.00% 15,953 1,106 0.50 0.39 11 51 None
INTC Options Chain 95.37 Call 100.00 10/23 No 0.46 0.47 0.46 -1.35 -74.59% 15,479 18,673 0.63 0.12 5 53 None
PBR Options Chain 25.30 Call 30.00 12/18 Yes 0.70 0.77 0.67 +0.17 +34.00% 15,474 14,043 0.46 0.26 17 50 None
AAPL Options Chain 342.00 Call 350.00 10/23 No 1.41 1.54 1.44 -0.41 -22.17% 15,297 9,904 0.24 0.28 8 61 None
MU Options Chain 931.24 Put 150.00 10/23 No 0.00 0.02 0.01 % 15,067 0 0.00 0.00 19 78 None
SPCX Options Chain 148.62 Put 144.00 10/19 No 2.09 2.11 2.13 +1.09 +104.81% 14,980 716 0.43 -0.41 5 35 None
AMZN Options Chain 253.32 Call 257.50 10/23 No 1.21 1.29 1.27 -1.98 -60.93% 14,977 3,177 0.29 0.22 9 61 None
GME Options Chain 28.02 Call 30.00 10/23 No 0.44 0.45 0.45 -0.29 -39.19% 14,755 13,037 0.95 0.24 14 50 None
HPE Options Chain 58.63 Call 70.00 11/20 No 0.77 0.92 0.84 -0.57 -40.43% 14,706 26,571 0.66 0.15 12 58 None
SOFI Options Chain 15.09 Call 29.00 11/20 Yes 0.01 0.02 0.01 -0.01 -50.00% 14,610 4,021 0.91 0.00 10 51 None
SPCX Options Chain 148.62 Call 150.00 10/19 No 0.46 0.47 0.46 -1.74 -79.10% 14,506 1,528 0.39 0.18 5 35 None
TSLA Options Chain 362.44 Put 355.00 10/19 No 6.20 6.35 6.20 +2.94 +90.19% 14,483 2,008 0.34 -0.55 8 56 None
GME Options Chain 28.02 Call 30.00 10/30 No 1.00 1.06 1.04 -0.24 -18.75% 14,413 43,880 0.98 0.33 14 50 None
NVDA Options Chain 217.23 Put 215.00 10/23 No 4.55 4.65 4.67 +1.17 +33.43% 14,216 10,333 0.38 -0.53 17 64 None
TSLA Options Chain 362.44 Put 130.00 10/23 Yes 0.00 0.01 0.01 0.00 0.00% 14,000 1,545 2.23 0.00 8 56 None
SPCX Options Chain 148.62 Call 150.00 10/23 No 4.05 4.10 4.04 +0.08 +2.02% 13,949 4,011 0.78 0.40 5 35 None
AAPL Options Chain 342.00 Put 345.00 10/19 No 4.75 5.15 4.80 +0.08 +1.70% 13,946 2,328 0.21 -0.63 8 61 None
SOFI Options Chain 15.09 Call 27.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 13,932 10,071 0.89 0.01 10 51 None
SPCX Options Chain 148.62 Put 140.00 10/19 No 0.87 0.89 0.84 +0.42 +100.00% 13,582 1,677 0.47 -0.19 5 35 None
IREN Options Chain 30.39 Call 40.00 1/15 Yes 1.78 1.87 1.80 -1.03 -36.40% 13,534 54,756 0.95 0.28 5 43 None
MU Options Chain 931.24 Call 900.00 10/19 No 6.00 6.05 6.12 -33.78 -84.67% 13,517 845 0.44 0.35 19 78 None
INTC Options Chain 95.37 Call 94.00 10/23 No 1.53 1.61 1.61 -2.64 -62.12% 13,475 841 0.62 0.32 5 53 None
SMCI Options Chain 35.09 Call 35.50 10/23 No 0.22 0.24 0.22 -1.10 -83.34% 13,452 2,191 0.74 0.14 13 48 None
BBD Options Chain 4.03 Put 3.50 11/20 Yes 0.15 0.20 0.16 +0.07 +77.78% 13,230 1,730 0.81 -0.25 13 49 None
RIOT Options Chain 15.45 Put 10.00 11/20 Yes 0.30 0.35 0.30 +0.12 +66.67% 13,127 2,101 1.02 -0.12 5 43 None
INTC Options Chain 95.37 Put 70.00 10/30 Yes 0.43 0.46 0.45 +0.27 +150.00% 13,121 3,985 0.90 -0.08 5 53 None
GME Options Chain 28.02 Call 27.00 10/23 No 1.23 1.29 1.24 -0.66 -34.74% 13,095 9,808 0.80 0.52 14 50 None
APH Options Chain 81.49 Put 67.50 11/20 Yes 0.65 0.70 0.55 0.00 0.00% 13,071 17,748 0.47 -0.10 9 57 None
SPCX Options Chain 148.62 Call 146.00 10/19 No 1.57 1.59 1.56 -2.74 -63.73% 12,704 718 0.41 0.45 5 35 None
EOSE Options Chain 2.16 Call 2.50 12/18 Yes 0.20 0.22 0.22 -0.14 -38.89% 12,632 1,451 1.32 0.39 6 31 None
EOSE Options Chain 2.16 Put 2.50 12/18 Yes 0.80 0.86 0.83 +0.14 +20.29% 12,544 1,643 1.24 -0.61 6 31 None
SPCX Options Chain 148.62 Put 145.00 10/19 No 2.55 2.57 2.55 +1.22 +91.73% 12,378 498 0.42 -0.48 5 35 None
SPCX Options Chain 148.62 Call 147.00 10/19 No 1.18 1.20 1.18 -2.52 -68.11% 12,370 470 0.41 0.37 5 35 None
MSTR Options Chain 151.29 Call 140.00 11/20 Yes 10.15 10.35 10.20 -8.28 -44.81% 12,360 2,303 0.72 0.49 4 53 None
NVDA Options Chain 217.23 Call 230.00 10/28 No 0.77 0.83 0.81 -0.68 -45.64% 12,334 3,082 0.33 0.12 17 64 None
TSLA Options Chain 362.44 Call 370.00 10/23 Yes 6.40 6.50 6.45 -4.18 -39.33% 12,323 1,652 0.68 0.32 8 56 None
AAPL Options Chain 342.00 Call 352.50 10/19 No 0.10 0.13 0.12 -0.19 -61.29% 12,284 2,672 0.19 0.07 8 61 None
MSTR Options Chain 151.29 Call 146.00 10/23 No 1.67 1.71 1.70 -7.30 -81.12% 12,143 441 0.71 0.23 4 53 None
CORZ Options Chain 14.46 Call 18.00 11/20 Yes 0.24 0.29 0.27 -0.19 -41.31% 12,040 10,837 0.83 0.17 5 28 None
TSLA Options Chain 362.44 Call 380.00 10/23 Yes 4.00 4.10 4.09 -2.91 -41.58% 12,026 3,568 0.68 0.23 8 56 None
MSTR Options Chain 151.29 Put 70.00 10/23 No 0.01 0.12 0.05 -0.05 -50.00% 12,024 1,511 1.93 0.00 4 53 None
TSLA Options Chain 362.44 Put 180.00 10/23 Yes 0.03 0.05 0.03 +0.02 +200.00% 12,001 85 1.67 0.00 8 56 None
PLTR Options Chain 199.66 Call 205.00 10/23 No 0.44 0.46 0.45 -3.05 -87.15% 11,897 2,931 0.50 0.09 11 51 None
SMCI Options Chain 35.09 Call 35.00 10/23 No 0.29 0.31 0.30 -1.26 -80.77% 11,859 1,164 0.73 0.18 13 48 None
CRWV Options Chain 69.69 Put 50.00 10/30 No 1.33 1.40 1.35 +1.05 +350.00% 11,848 8,527 1.10 -0.14 3 21 None
MSTR Options Chain 151.29 Call 147.00 10/23 No 1.47 1.51 1.48 -6.62 -81.73% 11,802 480 0.71 0.21 4 53 None
SMCI Options Chain 35.09 Call 33.50 10/23 No 0.60 0.63 0.61 -1.81 -74.80% 11,617 1,307 0.74 0.31 13 48 None
NVDA Options Chain 217.23 Put 95.00 10/23 No 0.00 0.01 0.01 0.00 0.00% 11,553 2,752 1.90 0.00 17 64 None
BX Options Chain 109.20 Put 100.00 11/20 Yes 3.20 3.55 3.44 +1.17 +51.55% 11,540 8,238 0.45 -0.32 12 75 None
NVDA Options Chain 217.23 Put 210.00 10/23 No 2.57 2.64 2.64 +0.66 +33.34% 11,480 11,526 0.40 -0.36 17 64 None
PBR Options Chain 25.30 Call 25.00 1/15 Yes 2.66 2.71 2.67 +0.58 +27.76% 11,448 23,914 0.44 0.60 17 50 None
TSM Options Chain 422.25 Put 360.00 11/20 Yes 2.38 2.53 2.52 +1.13 +81.30% 11,413 4,431 0.37 -0.08 23 66
Dividend Stock List
TSLA Options Chain 362.44 Call 362.50 10/19 No 1.06 1.09 1.06 -5.44 -83.70% 11,383 1,451 0.35 0.23 8 56 None
SKHY Options Chain 146.11 Put 105.00 11/20 No 0.90 1.22 1.05 +0.28 +36.37% 11,354 1,579 0.67 -0.08 3 22 None
PPTA Options Chain 18.52 Call 22.50 12/18 Yes 1.10 1.15 1.13 +0.37 +48.69% 11,352 355 0.69 0.33 9 41 None
PLTR Options Chain 199.66 Call 197.50 10/23 No 1.30 1.39 1.32 -5.68 -81.15% 11,350 549 0.49 0.20 11 51 None
TSLA Options Chain 362.44 Call 400.00 10/23 Yes 1.52 1.53 1.54 -1.46 -48.67% 11,346 7,312 0.69 0.12 8 56 None
MSTR Options Chain 151.29 Call 141.00 10/23 No 3.00 3.10 3.05 -9.05 -74.80% 11,321 587 0.71 0.36 4 53 None
IREN Options Chain 30.39 Call 38.00 11/20 Yes 0.72 0.79 0.76 -0.76 -50.00% 11,317 1,535 1.03 0.18 5 43 None
MSTR Options Chain 151.29 Call 145.00 10/23 No 1.88 1.93 1.91 -7.69 -80.11% 11,310 1,940 0.70 0.25 4 53 None
CRWV Options Chain 69.69 Put 55.00 10/23 No 1.48 1.55 1.52 +1.31 +623.81% 11,226 10,236 1.08 -0.20 3 21 None
INTC Options Chain 95.37 Put 55.00 10/30 Yes 0.08 0.09 0.09 +0.08 +800.00% 11,223 1,138 1.16 -0.01 5 53 None
NVDA Options Chain 217.23 Put 200.00 10/23 No 0.77 0.80 0.79 +0.26 +49.06% 11,184 7,385 0.45 -0.15 17 64 None
KMI Options Chain 32.82 Put 30.00 12/18 Yes 0.21 0.24 0.23 -0.14 -37.84% 11,168 1,900 0.26 -0.12 9 59 None
CORZ Options Chain 14.46 Put 11.00 11/20 Yes 0.49 0.52 0.51 +0.02 +4.09% 11,069 777 0.91 -0.18 5 28 None
C Options Chain 123.21 Put 100.00 11/20 No 0.12 0.20 0.15 -0.10 -40.00% 10,995 3,013 0.37 -0.01 17 78 None
INTC Options Chain 95.37 Call 92.00 10/23 No 2.21 2.26 2.26 -4.05 -64.19% 10,974 876 0.63 0.42 5 53 None
TSLA Options Chain 362.44 Call 372.50 10/19 No 0.29 0.30 0.31 -2.52 -89.05% 10,923 846 0.39 0.07 8 56 None
SOFI Options Chain 15.09 Call 24.00 11/20 Yes 0.03 0.04 0.03 -0.01 -25.00% 10,920 4,823 0.79 0.02 10 51 None
NBIS Options Chain 188.41 Call 200.00 10/23 No 0.65 0.66 0.66 -4.44 -87.06% 10,796 5,308 0.95 0.07 3 22 None
VG Options Chain 12.50 Call 13.50 10/23 No 0.10 0.15 0.11 -0.04 -26.67% 10,744 7,910 0.61 0.15 10 35 None
IREN Options Chain 30.39 Call 30.00 1/15 Yes 4.15 4.30 4.20 -1.92 -31.38% 10,718 19,404 0.97 0.51 5 43 None
NVDA Options Chain 217.23 Call 240.00 10/23 No 0.07 0.08 0.07 -0.14 -66.67% 10,673 60,551 0.39 0.02 17 64 None
MSTR Options Chain 151.29 Call 150.00 10/23 No 1.02 1.06 1.03 -5.92 -85.18% 10,542 2,299 0.71 0.15 4 53 None
NVDA Options Chain 217.23 Put 155.00 10/23 No 0.05 0.06 0.06 -0.02 -25.00% 10,480 2,880 0.95 0.00 17 64 None
NBIS Options Chain 188.41 Call 240.00 11/06 No 0.80 1.04 0.92 -2.14 -69.94% 10,393 4,372 0.95 0.06 3 22 None
TSLA Options Chain 362.44 Call 375.00 10/23 Yes 5.10 5.20 5.13 -3.47 -40.35% 10,380 2,928 0.68 0.27 8 56 None
SPCX Options Chain 148.62 Put 135.00 10/19 No 0.25 0.26 0.24 +0.07 +41.18% 10,343 2,498 0.51 -0.05 5 35 None
BMNR Options Chain 23.36 Call 20.00 10/30 No 2.07 2.46 2.22 -0.78 -26.00% 10,337 81 0.81 0.75 11 32 None
ONDS Options Chain 6.35 Put 5.50 10/23 No 0.05 0.10 0.08 +0.03 +60.00% 10,295 6,906 0.75 -0.22 9 38 None
GOOGL Options Chain 349.22 Call 352.50 10/23 No 1.65 1.80 1.68 -3.45 -67.26% 10,278 2,585 0.31 0.21 11 65 None
NVDA Options Chain 217.23 Put 190.00 10/23 No 0.28 0.30 0.28 +0.07 +33.34% 10,233 3,809 0.53 -0.06 17 64 None
AMZN Options Chain 253.32 Put 250.00 10/19 No 2.65 2.77 2.59 +1.77 +215.86% 10,211 1,133 0.24 -0.54 9 61 None
SPCX Options Chain 148.62 Put 120.00 10/19 No 0.03 0.05 0.03 -0.01 -25.00% 10,165 155 0.81 0.00 5 35 None
AAPL Options Chain 342.00 Put 337.50 10/19 No 1.38 1.43 1.38 -0.13 -8.61% 10,115 3,065 0.23 -0.22 8 61 None
NVDA Options Chain 217.23 Put 100.00 10/23 No 0.00 0.01 0.01 0.00 0.00% 10,092 1,694 1.84 0.00 17 64 None
AAPL Options Chain 342.00 Call 345.00 10/23 No 3.00 3.10 3.10 -0.55 -15.07% 10,087 7,168 0.24 0.45 8 61 None
CRGY Options Chain 12.51 Call 14.00 11/20 Yes 0.45 0.55 0.50 +0.24 +92.31% 10,075 629 0.48 0.36 11 66 None
MU Options Chain 931.24 Put 515.00 10/23 No 0.09 0.16 0.06 -0.02 -25.00% 10,070 101 1.39 0.00 19 78 None
IOT Options Chain 42.59 Call 45.00 1/15 Yes 2.40 2.65 2.50 -1.50 -37.50% 10,068 3,786 0.56 0.38 8 46 None
TSLA Options Chain 362.44 Call 390.00 10/23 Yes 2.47 2.50 2.50 -2.25 -47.37% 10,058 6,334 0.68 0.16 8 56 None
INTC Options Chain 95.37 Call 91.00 10/23 No 2.63 2.74 2.69 -3.41 -55.91% 10,035 1,599 0.63 0.47 5 53 None
PBR Options Chain 25.30 Call 29.00 12/18 Yes 0.91 0.99 0.93 +0.21 +29.17% 10,034 637 0.46 0.32 17 50 None
PBR Options Chain 25.30 Call 27.00 1/15 Yes 1.71 1.77 1.71 +0.40 +30.54% 10,025 8,492 0.44 0.45 17 50 None
TE Options Chain 2.93 Put 2.00 1/15 No 0.20 0.25 0.21 +0.04 +23.53% 10,022 31,052 1.10 -0.20 3 15 None
FRMI Options Chain 3.40 Put 3.00 11/20 No 0.30 0.40 0.35 +0.06 +20.69% 10,012 3,174 1.14 -0.37 3 15 None
XOM Options Chain 174.68 Call 197.50 10/23 No 0.02 0.10 0.10 +0.06 +150.00% 10,008 33 0.38 0.01 12 71 None
RKT Options Chain 11.07 Call 18.00 12/18 Yes 0.05 0.10 0.06 -0.03 -33.34% 10,006 19,396 0.68 0.05 6 55 None
TRIP Options Chain 9.39 Put 8.00 1/15 Yes 0.40 0.55 0.45 0.00 0.00% 10,006 66,131 0.59 -0.23 13 37 None
TE Options Chain 2.93 Put 1.00 1/15 No 0.00 0.05 0.05 -0.05 -50.00% 10,000 55 1.51 -0.02 3 15 None
AMD Options Chain 562.23 Put 140.00 10/23 No 0.00 0.01 0.01 -0.06 -85.72% 10,000 2 0.00 0.00 12 62 None
MU Options Chain 931.24 Put 140.00 10/23 No 0.00 0.01 0.01 % 9,986 0 0.00 0.00 19 78 None
GME Options Chain 28.02 Call 28.00 10/23 No 0.88 0.91 0.89 -0.48 -35.04% 9,965 10,125 0.87 0.40 14 50 None
NVDA Options Chain 217.23 Call 220.00 10/21 No 1.44 1.47 1.45 -1.37 -48.59% 9,848 1,446 0.35 0.25 17 64 None
ORCL Options Chain 134.47 Put 130.00 10/23 No 4.50 4.70 4.46 +2.26 +102.73% 9,816 4,901 0.55 -0.57 7 62 None
SPCX Options Chain 148.62 Call 149.00 10/19 No 0.63 0.65 0.63 -1.97 -75.77% 9,808 327 0.40 0.24 5 35 None
NVDA Options Chain 217.23 Put 185.00 10/23 No 0.19 0.21 0.21 +0.05 +31.25% 9,782 2,685 0.58 -0.04 17 64 None
SPCX Options Chain 148.62 Call 165.00 10/23 No 0.87 0.89 0.88 +0.30 +51.73% 9,757 11,015 0.76 0.12 5 35 None
MU Options Chain 931.24 Put 155.00 10/23 No 0.00 0.02 0.01 % 9,750 0 0.00 0.00 19 78 None
OWL Options Chain 8.97 Call 9.00 10/23 No 0.15 0.20 0.21 -0.02 -8.70% 9,737 1,613 0.53 0.39 7 54 None
ORCL Options Chain 134.47 Call 135.00 10/30 No 3.80 4.20 4.00 -3.05 -43.27% 9,692 7,764 0.67 0.37 7 62 None
NVDA Options Chain 217.23 Put 205.00 10/23 No 1.41 1.45 1.46 +0.41 +39.05% 9,678 12,117 0.42 -0.23 17 64 None
OWL Options Chain 8.97 Put 8.00 10/23 No 0.00 0.05 0.04 -0.04 -50.00% 9,668 362 0.63 -0.10 7 54 None
OXY Options Chain 60.67 Call 64.00 10/23 No 0.63 0.72 0.67 +0.46 +219.05% 9,550 768 0.38 0.32 12 70 None
IREN Options Chain 30.39 Call 30.00 10/23 No 0.51 0.54 0.52 -1.48 -74.00% 9,535 4,251 1.01 0.24 5 43 None
AAPL Options Chain 342.00 Put 190.00 10/23 No 0.00 0.33 0.01 -0.01 -50.00% 9,500 392 1.35 0.00 8 61 None
AAPL Options Chain 342.00 Put 200.00 10/23 No 0.00 0.39 0.01 -0.01 -50.00% 9,500 149 1.58 0.00 8 61 None
RIVN Options Chain 13.02 Call 14.00 12/18 Yes 0.70 0.79 0.74 -0.27 -26.74% 9,455 3,430 0.62 0.40 7 36 None
MU Options Chain 931.24 Put 850.00 10/19 No 5.35 5.45 5.40 +3.70 +217.65% 9,441 248 0.51 -0.18 19 78 None
SPCX Options Chain 148.62 Call 155.00 10/23 No 2.49 2.52 2.57 +0.36 +16.29% 9,397 7,805 0.76 0.29 5 35 None
PLTR Options Chain 199.66 Put 185.00 10/23 No 4.50 4.55 4.61 +3.65 +380.21% 9,390 1,821 0.51 -0.46 11 51 None
NVDA Options Chain 217.23 Call 240.00 10/19 No 0.00 0.01 0.01 -0.02 -66.67% 9,375 4,997 0.51 0.00 17 64 None
TSLA Options Chain 362.44 Put 362.50 10/19 No 11.70 11.90 11.81 +5.49 +86.87% 9,368 876 0.34 -0.77 8 56 None
SPCX Options Chain 148.62 Put 146.00 10/19 No 3.05 3.10 3.10 +1.48 +91.36% 9,367 642 0.41 -0.55 5 35 None
OXY Options Chain 60.67 Call 65.00 10/23 No 0.41 0.46 0.44 +0.33 +300.00% 9,361 583 0.39 0.23 12 70 None
CRWV Options Chain 69.69 Call 65.00 10/23 No 1.51 1.56 1.55 -4.70 -75.20% 9,331 3,635 0.96 0.37 3 21 None
PLTR Options Chain 199.66 Call 210.00 10/23 No 0.22 0.23 0.22 -1.80 -89.11% 9,313 4,715 0.52 0.05 11 51 None
NVDA Options Chain 217.23 Put 205.00 10/19 No 0.34 0.35 0.34 +0.01 +3.03% 9,271 1,931 0.40 -0.13 17 64 None
HOOD Options Chain 103.99 Call 107.00 10/23 No 0.70 0.73 0.72 -1.71 -70.37% 9,250 1,867 0.59 0.15 10 55 None
TSLA Options Chain 362.44 Call 355.00 10/19 No 3.00 3.10 3.10 -8.25 -72.69% 9,220 286 0.35 0.45 8 56 None
GOOGL Options Chain 349.22 Call 360.00 10/23 No 0.65 0.68 0.64 -1.96 -75.39% 9,211 6,165 0.31 0.10 11 65 None
PCG Options Chain 12.96 Call 15.00 12/18 Yes 0.51 0.58 0.51 +0.03 +6.25% 9,161 59,230 0.51 0.31 13 63 None
TSLA Options Chain 362.44 Call 365.00 10/23 Yes 7.95 8.05 8.05 -4.50 -35.86% 9,160 3,003 0.68 0.38 8 56 None
TSLA Options Chain 362.44 Call 385.00 10/19 No 0.16 0.17 0.16 -0.71 -81.61% 9,155 1,902 0.49 0.01 8 56 None
MSFT Options Chain 539.44 Call 550.00 10/23 No 0.75 0.79 0.75 -2.75 -78.58% 9,149 4,371 0.24 0.11 11 66 None
NVDA Options Chain 217.23 Call 225.00 10/21 No 0.49 0.50 0.49 -0.86 -63.71% 9,146 2,539 0.34 0.10 17 64 None
TSLA Options Chain 362.44 Call 385.00 10/23 Yes 3.15 3.20 3.19 -2.56 -44.53% 9,138 4,586 0.68 0.19 8 56 None
NVDA Options Chain 217.23 Put 135.00 10/23 No 0.03 0.05 0.04 0.00 0.00% 9,118 1,376 1.25 0.00 17 64 None
MSTR Options Chain 151.29 Call 139.00 10/23 No 3.75 3.85 3.80 -9.80 -72.06% 9,053 100 0.72 0.41 4 53 None
HTZ Options Chain 1.86 Call 2.00 11/20 Yes 0.15 0.16 0.17 -0.03 -15.00% 9,039 22,970 1.20 0.40 9 22 None
META Options Chain 736.72 Call 730.00 10/19 No 0.80 0.89 0.85 -11.85 -93.31% 9,000 322 0.30 0.11 10 67 None
CRWV Options Chain 69.69 Put 50.00 11/20 No 3.20 3.30 3.25 +1.96 +151.94% 8,963 7,179 1.05 -0.21 3 21 None
NVDA Options Chain 217.23 Call 217.50 10/23 No 3.00 3.10 3.00 -1.68 -35.90% 8,944 1,653 0.37 0.38 17 64 None
INTC Options Chain 95.37 Call 92.50 11/20 Yes 6.30 6.45 6.40 -3.07 -32.42% 8,900 4,008 0.65 0.49 5 53 None
TSLA Options Chain 362.44 Call 377.50 10/19 No 0.21 0.22 0.21 -1.54 -88.00% 8,899 931 0.42 0.03 8 56 None
ORCL Options Chain 134.47 Put 120.00 10/23 No 1.10 1.13 1.10 +0.68 +161.91% 8,860 2,985 0.60 -0.21 7 62 None
PURR Options Chain 9.80 Call 11.00 11/20 No 0.35 0.45 0.40 -0.24 -37.50% 8,828 30,804 0.85 0.29 3 16 None
SPCX Options Chain 148.62 Put 140.00 10/23 No 4.45 4.50 4.44 +2.98 +204.11% 8,822 7,827 0.81 -0.35 5 35 None
MSTR Options Chain 151.29 Call 142.00 10/23 No 2.71 2.76 2.67 -9.13 -77.38% 8,791 90 0.71 0.33 4 53 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
NVDA Options Chain 217.23 Call 225.00 10/30 No 2.18 2.26 2.23 -1.01 -31.18% 8,760 8,921 0.35 0.24 17 64 None
TSLA Options Chain 362.44 Call 390.00 10/19 No 0.15 0.16 0.16 -0.39 -70.91% 8,735 4,706 0.54 0.00 8 56 None
WULF Options Chain 12.62 Call 19.00 1/15 Yes 0.53 0.56 0.58 -0.20 -25.65% 8,728 11,533 0.92 0.21 2 37 None
TSLA Options Chain 362.44 Put 357.50 10/19 No 7.85 8.00 7.95 +3.90 +96.30% 8,696 899 0.34 -0.64 8 56 None
SMCI Options Chain 35.09 Call 34.50 10/23 No 0.37 0.39 0.37 -1.38 -78.86% 8,662 352 0.73 0.21 13 48 None
SOFI Options Chain 15.09 Call 30.00 11/20 Yes 0.01 0.03 0.01 -0.01 -50.00% 8,620 6,836 0.98 0.00 10 51 None
TSLA Options Chain 362.44 Put 210.00 10/23 Yes 0.09 0.11 0.09 +0.05 +125.00% 8,609 157 1.46 0.00 8 56 None
CORZ Options Chain 14.46 Put 9.00 10/30 Yes 0.00 0.17 0.05 -0.01 -16.67% 8,595 4 1.25 -0.04 5 28 None
NVDA Options Chain 217.23 Call 215.00 10/23 No 4.20 4.30 4.23 -1.87 -30.66% 8,590 5,499 0.38 0.47 17 64 None
CLF Options Chain 12.15 Call 12.50 10/23 Yes 0.57 0.59 0.58 0.00 0.00% 8,576 6,988 1.13 0.48 5 30 None
DVN Options Chain 49.24 Call 52.50 11/20 Yes 1.61 1.68 1.61 +0.47 +41.23% 8,564 10,636 0.38 0.42 13 64 None
CORZ Options Chain 14.46 Put 13.00 10/30 Yes 0.58 0.70 0.64 -0.01 -1.54% 8,561 57 0.81 -0.36 5 28 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
NVDA Options Chain 217.23 Call 222.50 10/21 No 0.85 0.88 0.84 -1.15 -57.79% 8,454 3,686 0.34 0.17 17 64 None
PLTR Options Chain 199.66 Put 180.00 10/23 No 2.75 2.81 2.85 +2.26 +383.06% 8,393 2,218 0.54 -0.32 11 51 None
NVDA Options Chain 217.23 Put 217.50 10/23 No 5.90 6.00 6.00 +1.30 +27.66% 8,329 6,560 0.37 -0.62 17 64 None
NVDA Options Chain 217.23 Put 130.00 10/23 No 0.03 0.04 0.03 0.00 0.00% 8,329 2,962 1.32 0.00 17 64 None
MSTR Options Chain 151.29 Call 157.50 10/23 No 0.42 0.45 0.43 -3.47 -88.98% 8,266 6,366 0.73 0.08 4 53 None
SMCI Options Chain 35.09 Call 34.00 10/23 No 0.48 0.49 0.48 -1.52 -76.00% 8,261 926 0.74 0.26 13 48 None
NBIS Options Chain 188.41 Call 180.00 10/23 No 2.91 2.96 3.00 -11.15 -78.80% 8,182 932 0.93 0.26 3 22 None
APLD Options Chain 20.39 Put 17.00 10/30 No 0.83 0.89 0.85 +0.38 +80.86% 8,137 153 0.98 -0.31 3 19 None
NVDA Options Chain 217.23 Put 197.50 10/19 No 0.10 0.11 0.11 -0.01 -8.34% 8,084 980 0.49 -0.04 17 64 None
INTC Options Chain 95.37 Call 105.00 10/23 No 0.16 0.17 0.17 -0.68 -80.00% 8,084 13,553 0.66 0.05 5 53 None
AAPL Options Chain 342.00 Call 342.50 10/19 No 1.88 1.95 1.95 -1.10 -36.07% 8,054 1,614 0.21 0.53 8 61 None
AAPL Options Chain 342.00 Put 335.00 10/21 No 1.80 1.89 1.84 +0.19 +11.52% 8,054 2,077 0.27 -0.22 8 61 None
AAPL Options Chain 342.00 Call 355.00 10/23 No 0.58 0.62 0.64 -0.29 -31.19% 8,049 6,310 0.23 0.15 8 61 None
ORCL Options Chain 134.47 Call 140.00 10/23 No 0.55 0.59 0.60 -1.70 -73.92% 8,049 3,420 0.53 0.13 7 62 None
BMNR Options Chain 23.36 Put 20.00 10/30 No 0.53 0.62 0.55 +0.30 +120.00% 8,025 901 0.76 -0.25 11 32 None
AQST Options Chain 4.06 Put 2.00 12/18 Yes 0.00 0.10 0.07 % 8,000 0 1.48 -0.04 8 34 None
ORCL Options Chain 134.47 Call 140.00 11/20 No 4.80 5.00 5.00 -2.50 -33.34% 7,979 6,376 0.58 0.35 7 62 None
ORCL Options Chain 134.47 Call 135.00 10/23 No 1.37 1.45 1.41 -2.94 -67.59% 7,954 1,980 0.53 0.25 7 62 None
TSLA Options Chain 362.44 Put 340.00 10/19 No 0.97 0.99 0.96 +0.30 +45.46% 7,902 974 0.38 -0.14 8 56 None
AAPL Options Chain 342.00 Put 330.00 10/23 No 1.45 1.51 1.51 +0.29 +23.77% 7,887 3,063 0.29 -0.15 8 61 None
MCHP Options Chain 74.26 Call 70.00 12/18 Yes 8.90 9.30 8.84 -0.07 -0.79% 7,883 88,243 0.56 0.64 8 60 None
AMZN Options Chain 253.32 Call 262.50 10/23 No 0.48 0.54 0.49 -1.16 -70.31% 7,856 3,453 0.30 0.11 9 61 None
NVDA Options Chain 217.23 Call 220.00 10/30 No 3.75 3.95 3.79 -1.31 -25.69% 7,790 3,488 0.36 0.36 17 64 None
TSLA Options Chain 362.44 Call 357.50 10/19 No 2.18 2.22 2.20 -7.49 -77.30% 7,753 529 0.35 0.36 8 56 None
ZETA Options Chain 33.55 Call 35.00 11/20 Yes 1.82 1.92 1.92 -0.62 -24.41% 7,745 8,440 0.75 0.41 8 45 None
GME Options Chain 28.02 Call 35.00 10/30 No 0.43 0.47 0.45 -0.12 -21.06% 7,724 16,378 1.17 0.15 14 50 None
TSLA Options Chain 362.44 Put 140.00 10/23 Yes 0.00 0.02 0.01 0.00 0.00% 7,719 1,134 2.07 0.00 8 56 None
NVDA Options Chain 217.23 Call 230.00 10/19 No 0.02 0.03 0.03 -0.18 -85.72% 7,713 5,278 0.35 0.01 17 64 None
AAPL Options Chain 342.00 Put 345.00 10/23 No 6.65 6.95 6.80 +0.65 +10.57% 7,702 1,860 0.25 -0.56 8 61 None
AMZN Options Chain 253.32 Put 247.50 10/19 No 1.58 1.66 1.58 +1.14 +259.10% 7,679 1,662 0.25 -0.37 9 61 None
TSLA Options Chain 362.44 Put 352.50 10/19 No 4.80 4.90 4.85 +2.32 +91.70% 7,666 769 0.35 -0.46 8 56 None
SMCI Options Chain 35.09 Call 37.00 10/23 No 0.11 0.12 0.11 -0.66 -85.72% 7,640 3,353 0.76 0.09 13 48 None
IREN Options Chain 30.39 Put 20.00 12/18 Yes 1.55 1.62 1.58 +0.58 +58.00% 7,638 6,088 1.10 -0.18 5 43 None
PYPL Options Chain 57.16 Call 58.00 10/23 No 0.43 0.45 0.45 -0.24 -34.79% 7,631 2,256 0.30 0.32 14 59 None
CRWV Options Chain 69.69 Call 62.00 10/23 No 2.53 2.59 2.55 -5.85 -69.65% 7,602 6,012 0.97 0.50 3 21 None
MSTR Options Chain 151.29 Put 45.00 10/23 No 0.01 0.10 0.05 +0.03 +150.00% 7,592 352 3.20 0.00 4 53 None
AAPL Options Chain 342.00 Put 335.00 10/23 No 2.45 2.57 2.53 +0.28 +12.45% 7,573 2,197 0.27 -0.25 8 61 None
PLTR Options Chain 199.66 Call 192.50 10/23 No 2.49 2.60 2.53 -8.02 -76.02% 7,561 514 0.50 0.32 11 51 None
BMNR Options Chain 23.36 Put 21.50 10/23 No 0.81 0.90 0.87 +0.54 +163.64% 7,533 459 0.75 -0.42 11 32 None
PLTR Options Chain 199.66 Put 120.00 10/23 No 0.01 0.10 0.06 +0.04 +200.00% 7,525 497 1.21 0.00 11 51 None
CLF Options Chain 12.15 Put 13.50 10/30 Yes 1.70 2.02 1.75 +0.16 +10.07% 7,490 48 1.00 -0.68 5 30 None
COHR Options Chain 250.60 Put 160.00 11/20 No 0.90 1.75 1.40 +1.07 +324.25% 7,439 51 0.81 -0.04 3 22 None
OPEN Options Chain 2.30 Call 2.50 10/23 No 0.03 0.04 0.04 -0.06 -60.00% 7,439 8,469 1.26 0.16 6 31 None
HOOD Options Chain 103.99 Call 105.00 10/23 No 1.07 1.10 1.07 -2.18 -67.08% 7,412 4,074 0.59 0.21 10 55 None
MSTR Options Chain 151.29 Call 144.00 10/23 No 2.12 2.17 2.11 -7.44 -77.91% 7,406 284 0.71 0.27 4 53 None
PINS Options Chain 22.71 Call 25.00 12/18 Yes 0.90 1.10 1.05 -0.20 -16.00% 7,402 5,852 0.55 0.36 7 37 None
OXY Options Chain 60.67 Call 65.00 1/15 Yes 3.10 3.25 3.20 +0.95 +42.23% 7,337 63,035 0.33 0.45 12 70 None
BRUN Options Chain 10.08 Call 15.00 1/15 No 0.85 0.95 0.93 -0.28 -23.14% 7,325 6,334 1.15 0.39 7 21 None
TSLA Options Chain 362.44 Call 400.00 10/19 No 0.12 0.14 0.12 -0.21 -63.64% 7,289 6,347 0.62 0.00 8 56 None
HOOD Options Chain 103.99 Call 103.00 10/23 No 1.58 1.62 1.61 -2.64 -62.12% 7,285 1,775 0.59 0.28 10 55 None
SOFI Options Chain 15.09 Put 14.00 10/23 No 0.19 0.21 0.19 +0.11 +137.50% 7,278 7,517 0.49 -0.28 10 51 None
GME Options Chain 28.02 Call 32.00 10/30 No 0.71 0.74 0.73 -0.16 -17.98% 7,272 15,933 1.05 0.24 14 50 None
BMNR Options Chain 23.36 Put 22.50 10/23 No 1.41 1.51 1.34 +0.77 +135.09% 7,247 2,309 0.76 -0.59 11 32 None
MU Options Chain 931.24 Call 900.00 10/23 No 17.15 17.30 17.30 -31.20 -64.33% 7,220 1,143 0.54 0.43 19 78 None
GME Options Chain 28.02 Call 27.00 10/30 No 1.84 1.90 1.88 -0.48 -20.34% 7,133 16,631 0.86 0.54 14 50 None
NVDA Options Chain 217.23 Call 242.50 10/19 No 0.00 0.01 0.01 -0.01 -50.00% 7,126 2,907 0.51 0.00 17 64 None
BABA Options Chain 111.13 Call 112.00 10/23 No 1.08 1.13 1.09 -1.08 -49.77% 7,103 1,313 0.36 0.36 11 26 None
AMZN Options Chain 253.32 Call 255.00 10/23 No 1.88 2.00 1.98 -2.38 -54.59% 7,094 5,645 0.30 0.31 9 61 None
HTZ Options Chain 1.86 Call 2.00 10/23 No 0.03 0.04 0.04 -0.01 -20.00% 7,050 5,977 1.36 0.24 9 22 None
TSLA Options Chain 362.44 Put 367.50 10/19 No 15.80 16.40 16.29 +7.04 +76.11% 7,026 642 0.33 -0.87 8 56 None
NVDA Options Chain 217.23 Call 232.50 10/23 No 0.22 0.23 0.22 -0.36 -62.07% 6,982 5,579 0.36 0.05 17 64 None
WMT Options Chain 117.87 Call 120.00 10/23 No 0.99 1.06 1.02 +0.13 +14.61% 6,968 2,453 0.24 0.39 8 55 None
SOFI Options Chain 15.09 Call 15.50 10/23 No 0.09 0.10 0.09 -0.16 -64.00% 6,966 12,603 0.49 0.18 10 51 None
HBAN Options Chain 15.35 Call 17.00 11/20 Yes 0.05 0.10 0.05 -0.10 -66.67% 6,965 1,601 0.26 0.11 10 58 None
IREN Options Chain 30.39 Call 32.00 11/20 Yes 1.74 1.86 1.80 -1.45 -44.62% 6,934 1,389 1.03 0.36 5 43 None
AMZN Options Chain 253.32 Put 245.00 10/19 No 0.84 0.95 0.86 +0.60 +230.77% 6,932 2,525 0.26 -0.25 9 61 None
HOOD Options Chain 103.99 Call 110.00 10/23 No 0.36 0.38 0.38 -1.16 -75.33% 6,930 2,862 0.60 0.10 10 55 None
AAPL Options Chain 342.00 Put 330.00 10/19 No 0.33 0.36 0.34 -0.06 -15.00% 6,920 1,657 0.27 -0.06 8 61 None
AMZN Options Chain 253.32 Call 255.00 10/19 No 0.32 0.35 0.34 -2.14 -86.29% 6,908 1,507 0.23 0.13 9 61 None
NVDA Options Chain 217.23 Call 232.50 10/19 No 0.01 0.02 0.01 -0.13 -92.86% 6,899 2,273 0.37 0.00 17 64 None
APLD Options Chain 20.39 Put 13.00 10/30 No 0.06 0.26 0.12 % 6,898 0 1.01 -0.04 3 19 None
MU Options Chain 931.24 Call 950.00 10/19 No 0.47 0.48 0.48 -11.32 -95.94% 6,885 1,098 0.45 0.05 19 78 None
COIN Options Chain 183.81 Call 180.00 10/23 No 2.61 2.82 2.63 -6.37 -70.78% 6,882 1,156 0.64 0.41 7 55 None
MSTR Options Chain 151.29 Call 162.50 10/23 No 0.25 0.28 0.24 -2.39 -90.88% 6,876 7,302 0.77 0.05 4 53 None
MU Options Chain 931.24 Put 890.00 10/19 No 21.25 21.40 21.02 +15.02 +250.34% 6,874 294 0.45 -0.54 19 78 None
MS Options Chain 182.10 Put 172.50 10/23 Yes 0.75 0.81 0.80 +0.28 +53.85% 6,858 82 0.32 -0.14 10 67 None
GME Options Chain 28.02 Call 35.00 10/23 No 0.15 0.16 0.15 -0.10 -40.00% 6,856 12,477 1.25 0.07 14 50 None
IREN Options Chain 30.39 Call 35.00 11/20 Yes 1.12 1.17 1.13 -1.12 -49.78% 6,852 11,630 1.03 0.25 5 43 None
TSLA Options Chain 362.44 Call 400.00 10/30 Yes 2.60 2.65 2.63 -1.57 -37.39% 6,809 10,189 0.57 0.15 8 56 None
BAC Options Chain 51.79 Put 51.00 10/23 No 0.44 0.46 0.46 +0.05 +12.20% 6,786 4,673 0.25 -0.38 11 74 None
KTOS Options Chain 40.74 Call 45.00 11/20 No 1.55 1.65 1.60 -0.27 -14.44% 6,777 20,375 0.64 0.34 12 48 None
SPCX Options Chain 148.62 Call 155.00 10/21 No 1.98 1.99 1.98 +0.49 +32.89% 6,770 1,030 0.81 0.27 5 35 None
SMCI Options Chain 35.09 Put 30.00 10/23 No 0.72 0.73 0.72 +0.56 +350.00% 6,769 862 0.79 -0.29 13 48 None
SPCX Options Chain 148.62 Call 145.00 10/19 No 2.04 2.06 2.04 -2.96 -59.20% 6,766 593 0.42 0.52 5 35 None
INTC Options Chain 95.37 Call 110.00 11/20 Yes 1.86 1.90 1.90 -1.38 -42.08% 6,762 42,302 0.67 0.20 5 53 None
LSCC Options Chain 107.09 Call 110.00 11/20 Yes 6.40 7.10 7.20 -1.27 -15.00% 6,748 86 0.69 0.46 10 54 None
RKLB Options Chain 55.25 Call 55.00 10/23 No 0.60 0.66 0.61 -1.81 -74.80% 6,743 1,139 0.71 0.22 7 45 None
SPCX Options Chain 148.62 Call 160.00 10/23 No 1.47 1.48 1.50 +0.38 +33.93% 6,721 6,757 0.75 0.19 5 35 None
MSTR Options Chain 151.29 Call 152.50 10/23 No 0.75 0.78 0.75 -5.10 -87.18% 6,715 10,556 0.71 0.12 4 53 None
MU Options Chain 931.24 Call 1,000.00 10/23 No 1.48 1.53 1.53 -6.52 -81.00% 6,712 5,316 0.55 0.07 19 78 None
SOFI Options Chain 15.09 Call 15.00 10/23 No 0.20 0.22 0.21 -0.23 -52.28% 6,704 6,375 0.49 0.34 10 51 None
AAPL Options Chain 342.00 Call 355.00 10/19 No 0.05 0.06 0.06 -0.09 -60.00% 6,692 3,069 0.20 0.04 8 61 None
BAC Options Chain 51.79 Call 53.00 10/23 No 0.19 0.21 0.22 -0.04 -15.39% 6,678 11,665 0.24 0.20 11 74 None
INTC Options Chain 95.37 Put 92.00 10/23 No 4.00 4.20 4.10 +2.18 +113.55% 6,674 6,322 0.64 -0.58 5 53 None
NVDA Options Chain 217.23 Call 237.50 10/19 No 0.00 0.02 0.02 -0.04 -66.67% 6,673 2,152 0.47 0.00 17 64 None
NVDA Options Chain 217.23 Call 230.00 10/21 No 0.16 0.20 0.17 -0.38 -69.10% 6,668 5,568 0.35 0.03 17 64 None
TSLA Options Chain 362.44 Put 345.00 10/19 No 1.91 1.94 1.92 +0.79 +69.92% 6,662 1,044 0.36 -0.23 8 56 None
NKE Options Chain 37.14 Put 36.50 10/23 No 0.43 0.49 0.46 -0.01 -2.13% 6,649 5,133 0.37 -0.36 14 60 None
MSTR Options Chain 151.29 Put 140.00 10/23 No 7.85 7.95 7.92 +5.87 +286.35% 6,617 3,935 0.71 -0.62 4 53 None
RKT Options Chain 11.07 Put 8.00 11/20 Yes 0.04 0.14 0.10 -0.02 -16.67% 6,603 301 0.79 -0.08 6 55 None
EH Options Chain 3.90 Call 5.00 11/20 No 0.00 0.05 0.05 -0.06 -54.55% 6,585 279 0.77 0.15 10 26 None
SPCX Options Chain 148.62 Call 175.00 10/30 No 0.68 0.78 0.72 +0.17 +30.91% 6,571 5,133 0.66 0.09 5 35 None
INTC Options Chain 95.37 Put 80.00 10/23 No 0.43 0.46 0.45 +0.27 +150.00% 6,571 3,922 0.72 -0.12 5 53 None
PLTR Options Chain 199.66 Put 190.00 10/30 No 8.95 9.60 9.59 +6.28 +189.73% 6,570 4,251 0.50 -0.57 11 51 None
NVDA Options Chain 217.23 Put 207.50 10/19 No 0.55 0.58 0.56 +0.06 +12.00% 6,556 1,866 0.37 -0.19 17 64 None
TSM Options Chain 422.25 Call 500.00 12/18 Yes 2.24 2.38 2.24 -0.96 -30.00% 6,526 14,189 0.32 0.09 23 66
Dividend Stock List
AVGO Options Chain 344.33 Call 370.00 10/23 No 0.18 0.20 0.18 -1.02 -85.00% 6,522 5,429 0.40 0.03 10 65 None
XP Options Chain 30.04 Put 20.00 11/20 Yes 0.65 0.80 0.72 +0.45 +166.67% 6,521 3,618 1.16 -0.11 11 53 None
XP Options Chain 30.04 Put 22.00 11/20 Yes 1.00 1.10 1.01 +0.71 +236.67% 6,512 129 1.12 -0.16 11 53 None
AMZN Options Chain 253.32 Call 252.50 10/19 No 0.77 0.81 0.79 -3.18 -80.11% 6,503 1,082 0.23 0.27 9 61 None
MU Options Chain 931.24 Put 900.00 10/19 No 28.05 28.25 27.96 +19.83 +243.92% 6,502 512 0.45 -0.65 19 78 None
CRWV Options Chain 69.69 Call 80.00 11/20 No 1.91 1.97 1.94 -2.41 -55.41% 6,499 16,055 0.96 0.24 3 21 None
NVDA Options Chain 217.23 Put 125.00 10/30 No 0.08 0.26 0.09 +0.02 +28.58% 6,455 2,437 1.14 0.00 17 64 None
INTC Options Chain 95.37 Call 103.00 10/23 No 0.24 0.26 0.26 -0.86 -76.79% 6,424 2,210 0.64 0.07 5 53 None
AAPL Options Chain 342.00 Call 347.50 10/23 No 2.10 2.24 2.12 -0.56 -20.90% 6,423 8,099 0.24 0.36 8 61 None
COIN Options Chain 183.81 Call 185.00 10/23 No 1.60 1.78 1.70 -4.70 -73.44% 6,396 1,148 0.63 0.30 7 55 None
ORCL Options Chain 134.47 Call 160.00 10/23 No 0.04 0.05 0.05 -0.11 -68.75% 6,391 33,186 0.69 0.01 7 62 None
AVGO Options Chain 344.33 Call 340.00 10/19 No 0.60 0.63 0.60 -6.93 -92.04% 6,362 508 0.29 0.20 10 65 None
KEY Options Chain 19.90 Call 22.00 12/18 Yes 0.15 0.20 0.18 -0.02 -10.00% 6,340 3,198 0.24 0.18 10 58 None
SOFI Options Chain 15.09 Call 14.50 10/23 No 0.40 0.42 0.42 -0.34 -44.74% 6,335 3,775 0.49 0.54 10 51 None
CIFR Options Chain 10.04 Put 8.00 10/23 No 0.23 0.24 0.23 +0.16 +228.58% 6,268 555 1.25 -0.22 5 38 None
META Options Chain 736.72 Call 750.00 10/19 No 0.13 0.15 0.14 -3.83 -96.48% 6,264 1,685 0.32 0.02 10 67 None
AMD Options Chain 562.23 Call 560.00 10/23 No 6.20 6.45 6.29 -13.61 -68.40% 6,254 622 0.55 0.28 12 62 None
MRVL Options Chain 241.24 Put 175.00 11/20 No 2.07 2.28 2.07 +0.89 +75.43% 6,238 7,583 0.69 -0.09 13 62 None
LCID Options Chain 3.49 Call 3.00 10/23 No 0.23 0.30 0.28 -0.23 -45.10% 6,238 5,094 1.13 0.64 10 26
Small Cap Stock List
AI Options Chain 12.16 Call 12.00 10/23 No 0.11 0.14 0.10 -0.40 -80.00% 6,229 2,999 0.64 0.22 8 30 None
SMCI Options Chain 35.09 Put 20.00 10/30 No 0.02 0.04 0.05 +0.03 +150.00% 6,202 21 1.09 -0.01 13 48 None
GOOGL Options Chain 349.22 Call 350.00 10/23 No 2.25 2.39 2.30 -3.75 -61.99% 6,195 7,128 0.31 0.26 11 65 None
SPCE Options Chain 2.58 Call 3.00 10/30 No 0.03 0.04 0.04 -0.02 -33.34% 6,185 7,205 0.92 0.11 5 35 None
CE Options Chain 46.44 Call 60.00 12/18 Yes 0.80 1.00 0.90 +0.35 +63.64% 6,180 116 0.53 0.16 9 49 None
TSLA Options Chain 362.44 Call 382.50 10/19 No 0.17 0.18 0.18 -0.89 -83.18% 6,125 1,281 0.46 0.01 8 56 None
AMC Options Chain 3.02 Call 3.00 10/23 No 0.06 0.07 0.06 -0.10 -62.50% 6,122 15,290 0.90 0.36 7 30 None
IONQ Options Chain 34.35 Put 20.00 10/23 No 0.00 0.04 0.02 -0.02 -50.00% 6,111 1,016 1.64 0.00 7 43 None
NVDA Options Chain 217.23 Put 212.50 10/23 No 3.45 3.55 3.50 +0.82 +30.60% 6,088 7,293 0.39 -0.44 17 64 None
SHAZ Options Chain 31.03 Call 40.00 11/20 No 0.95 1.20 1.19 -0.71 -37.37% 6,081 4,085 1.20 0.22 3 20 None
IREN Options Chain 30.39 Put 26.00 10/23 No 1.11 1.19 1.17 +0.80 +216.22% 6,072 2,494 1.10 -0.39 5 43 None
ORCL Options Chain 134.47 Put 125.00 10/23 No 2.34 2.43 2.35 +1.33 +130.40% 6,058 4,252 0.57 -0.36 7 62 None
NFLX Options Chain 72.61 Call 73.00 10/23 Yes 2.16 2.19 2.13 -0.98 -31.52% 6,028 4,140 0.84 0.40 10 63 None
CBRS Options Chain 142.17 Put 90.00 11/20 Yes 1.40 1.90 1.50 +0.91 +154.24% 6,014 252 0.84 -0.06 10 38 None
NFLX Options Chain 72.61 Put 65.00 10/30 Yes 1.35 1.45 1.40 +0.57 +68.68% 5,983 3,211 0.64 -0.24 10 63 None
MU Options Chain 931.24 Call 890.00 10/19 No 9.15 9.30 9.45 -36.38 -79.38% 5,975 188 0.45 0.46 19 78 None
NVDA Options Chain 217.23 Call 230.00 10/30 No 1.18 1.22 1.20 -0.71 -37.18% 5,960 12,351 0.35 0.15 17 64 None
AMZN Options Chain 253.32 Put 252.50 10/19 No 4.15 4.40 4.17 +2.65 +174.35% 5,958 704 0.24 -0.73 9 61 None
SPCX Options Chain 148.62 Call 148.00 10/19 No 0.87 0.89 0.87 -2.27 -72.30% 5,955 484 0.40 0.30 5 35 None
CLF Options Chain 12.15 Put 11.50 10/23 Yes 0.50 0.53 0.50 +0.05 +11.12% 5,932 6,662 1.14 -0.32 5 30 None
NFLX Options Chain 72.61 Put 65.00 11/20 Yes 1.74 1.81 1.78 +0.68 +61.82% 5,924 18,017 0.47 -0.26 10 63 None
SPCX Options Chain 148.62 Put 135.00 10/21 No 2.48 2.50 2.50 +2.11 +541.03% 5,906 432 0.93 -0.23 5 35 None
PLTR Options Chain 199.66 Put 115.00 10/23 No 0.01 0.04 0.03 +0.02 +200.00% 5,897 201 1.27 0.00 11 51 None
BABA Options Chain 111.13 Put 104.00 10/23 No 0.46 0.55 0.51 +0.14 +37.84% 5,896 622 0.37 -0.14 11 26 None
NVDA Options Chain 217.23 Put 215.00 10/21 No 3.80 3.90 3.93 +0.88 +28.86% 5,889 1,782 0.37 -0.55 17 64 None
BRUN Options Chain 10.08 Call 20.00 1/15 No 0.40 0.75 0.63 +0.18 +40.00% 5,855 515 1.27 0.25 7 21 None
SPCX Options Chain 148.62 Put 135.00 10/23 No 2.81 2.83 2.81 +2.13 +313.24% 5,845 3,421 0.83 -0.24 5 35 None
NBIS Options Chain 188.41 Put 160.00 10/23 No 6.85 6.95 6.95 +5.67 +442.97% 5,843 1,723 1.00 -0.40 3 22 None
PLTR Options Chain 199.66 Put 190.00 10/23 No 7.15 7.30 7.25 +5.50 +314.29% 5,834 2,980 0.50 -0.61 11 51 None
OWL Options Chain 8.97 Put 9.00 11/20 Yes 0.70 0.80 0.77 +0.07 +10.00% 5,826 5,427 0.56 -0.55 7 54 None
SOFI Options Chain 15.09 Put 15.00 10/23 No 0.67 0.69 0.66 +0.31 +88.58% 5,824 9,546 0.46 -0.66 10 51 None
IREN Options Chain 30.39 Call 28.00 10/23 No 1.10 1.16 1.10 -2.10 -65.63% 5,821 1,266 1.03 0.41 5 43 None
F Options Chain 12.31 Call 13.00 10/23 No 0.05 0.07 0.06 +0.02 +50.00% 5,818 4,659 0.34 0.20 9 51 None
HOOD Options Chain 103.99 Call 102.00 10/23 No 1.91 1.94 1.91 -2.89 -60.21% 5,815 748 0.59 0.33 10 55 None
GME Options Chain 28.02 Call 30.00 11/20 No 1.47 1.54 1.50 -0.39 -20.64% 5,790 14,806 0.77 0.38 14 50 None
GOOGL Options Chain 349.22 Call 355.00 10/23 No 1.25 1.30 1.25 -2.85 -69.52% 5,766 1,935 0.31 0.16 11 65 None
INTC Options Chain 95.37 Call 102.00 10/23 No 0.29 0.32 0.31 -1.07 -77.54% 5,760 11,543 0.64 0.09 5 53 None
PLTR Options Chain 199.66 Put 170.00 10/23 No 0.90 0.97 0.90 +0.64 +246.16% 5,748 2,222 0.59 -0.13 11 51 None
NFLX Options Chain 72.61 Call 77.00 10/23 Yes 1.03 1.06 1.05 -0.59 -35.98% 5,746 2,913 0.83 0.24 10 63 None
NVDA Options Chain 217.23 Call 217.50 10/21 No 2.29 2.33 2.29 -1.71 -42.75% 5,743 1,416 0.36 0.35 17 64 None
CLF Options Chain 12.15 Put 13.00 10/23 Yes 1.32 1.46 1.37 +0.15 +12.30% 5,713 5,560 1.17 -0.62 5 30 None
CRWV Options Chain 69.69 Call 70.00 10/30 No 1.37 1.44 1.40 -3.28 -70.09% 5,702 6,482 0.92 0.27 3 21 None
NVDA Options Chain 217.23 Put 195.00 10/19 No 0.08 0.09 0.09 -0.01 -10.00% 5,699 1,929 0.53 -0.02 17 64 None
QBTS Options Chain 12.81 Call 16.00 11/20 Yes 0.23 0.28 0.25 -0.20 -44.45% 5,676 5,925 0.88 0.17 7 38 None
META Options Chain 736.72 Put 700.00 10/19 No 5.30 5.55 5.39 +4.82 +845.62% 5,670 1,106 0.29 -0.38 10 67 None
TSLA Options Chain 362.44 Call 360.00 11/20 Yes 17.10 17.30 17.19 -4.85 -22.01% 5,633 5,412 0.46 0.49 8 56 None
SPCX Options Chain 148.62 Put 120.00 10/30 No 0.88 1.00 0.94 +0.60 +176.48% 5,615 1,859 0.75 -0.09 5 35 None
GME Options Chain 28.02 Call 28.00 10/30 No 1.49 1.55 1.52 -0.39 -20.42% 5,613 17,282 0.90 0.46 14 50 None
NFLX Options Chain 72.61 Call 71.00 10/23 Yes 2.93 2.99 2.96 -1.34 -31.17% 5,612 3,056 0.85 0.50 10 63 None
INTC Options Chain 95.37 Put 90.00 10/23 No 3.00 3.10 3.04 +1.74 +133.85% 5,609 5,374 0.64 -0.48 5 53 None
RKT Options Chain 11.07 Call 19.00 12/18 Yes 0.01 0.05 0.06 0.00 0.00% 5,602 15,265 0.64 0.03 6 55 None
BAC Options Chain 51.79 Call 54.00 10/23 No 0.07 0.08 0.07 -0.04 -36.37% 5,601 5,072 0.24 0.09 11 74 None
AAPL Options Chain 342.00 Put 342.50 10/23 No 5.30 5.50 5.25 +0.25 +5.00% 5,577 2,435 0.26 -0.47 8 61 None
MU Options Chain 931.24 Call 980.00 10/21 No 1.14 1.18 1.15 -7.55 -86.79% 5,568 912 0.54 0.06 19 78 None
AMZN Options Chain 253.32 Call 257.50 10/19 No 0.13 0.14 0.14 -1.36 -90.67% 5,562 1,433 0.23 0.06 9 61 None
AMZN Options Chain 253.32 Call 252.50 10/23 No 2.79 2.89 2.82 -2.93 -50.96% 5,562 1,026 0.31 0.40 9 61 None
INTC Options Chain 95.37 Call 90.00 10/23 No 3.10 3.25 3.10 -3.75 -54.75% 5,540 1,683 0.64 0.52 5 53 None
RIOT Options Chain 15.45 Call 16.00 10/23 No 0.10 0.13 0.12 -0.50 -80.65% 5,533 2,904 0.93 0.13 5 43 None
GOOGL Options Chain 349.22 Call 352.50 10/21 No 0.81 0.94 0.83 -3.07 -78.72% 5,530 616 0.28 0.14 11 65 None
NOW Options Chain 148.57 Put 85.00 11/20 Yes 0.12 0.15 0.12 -0.03 -20.00% 5,526 1,553 0.75 -0.01 7 54 None
AMZN Options Chain 253.32 Put 245.00 10/23 No 2.73 2.84 2.73 +1.58 +137.40% 5,503 3,802 0.33 -0.34 9 61 None
NFLX Options Chain 72.61 Call 80.00 11/20 Yes 1.07 1.10 1.08 -0.52 -32.50% 5,491 25,098 0.46 0.22 10 63 None
AMZN Options Chain 253.32 Call 265.00 10/23 No 0.32 0.35 0.32 -0.78 -70.91% 5,487 15,519 0.30 0.08 9 61 None
MARA Options Chain 8.33 Put 7.50 10/23 No 0.39 0.40 0.40 +0.27 +207.70% 5,466 1,462 0.91 -0.48 4 39 None
IREN Options Chain 30.39 Put 25.00 10/23 No 0.78 0.84 0.82 +0.53 +182.76% 5,458 1,049 1.13 -0.30 5 43 None
NVDA Options Chain 217.23 Call 235.00 10/23 No 0.14 0.15 0.15 -0.25 -62.50% 5,447 15,369 0.37 0.04 17 64 None
FIZZ Options Chain 34.31 Call 40.00 11/20 No 0.15 0.20 0.18 +0.03 +20.00% 5,430 2 0.36 0.11 13 48 None
SMCI Options Chain 35.09 Call 36.50 10/23 No 0.14 0.15 0.15 -0.79 -84.05% 5,428 307 0.76 0.10 13 48 None
INTC Options Chain 95.37 Put 95.00 10/23 No 6.05 6.25 6.26 +3.07 +96.24% 5,426 9,024 0.63 -0.72 5 53 None
INTC Options Chain 95.37 Call 105.00 10/30 Yes 1.22 1.32 1.28 -1.44 -52.95% 5,420 4,811 0.78 0.18 5 53 None
AMZN Options Chain 253.32 Call 260.00 10/21 No 0.38 0.44 0.38 -1.22 -76.25% 5,419 2,164 0.27 0.10 9 61 None
CMPX Options Chain 0.90 Call 1.00 11/20 Yes 0.10 0.15 0.10 -0.05 -33.34% 5,385 2,700 1.34 0.45 8 32 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
GOOGL Options Chain 349.22 Call 350.00 10/19 No 0.27 0.31 0.28 -3.22 -92.00% 5,381 883 0.23 0.09 11 65 None
NVDA Options Chain 217.23 Put 220.00 10/23 No 7.40 7.55 7.52 +1.52 +25.34% 5,364 14,392 0.36 -0.71 17 64 None
MRNA Options Chain 236.50 Call 235.00 10/23 No 3.75 4.05 3.77 -9.03 -70.55% 5,362 540 0.92 0.23 8 52 None
AAPL Options Chain 342.00 Call 350.00 10/21 No 0.78 0.82 0.82 -0.43 -34.40% 5,360 840 0.23 0.23 8 61 None
PCG Options Chain 12.96 Call 19.00 12/18 Yes 0.08 0.15 0.13 +0.04 +44.45% 5,359 30,081 0.56 0.08 13 63 None
BP Options Chain 48.44 Call 50.00 10/23 No 0.97 1.01 1.00 +0.64 +177.78% 5,350 1,412 0.31 0.52 13 63 None
MSTR Options Chain 151.29 Put 125.00 10/23 No 1.93 1.96 1.97 +1.59 +418.43% 5,346 4,810 0.80 -0.22 4 53 None
PLTR Options Chain 199.66 Call 202.50 10/23 No 0.57 0.68 0.64 -3.86 -85.78% 5,344 1,248 0.49 0.11 11 51 None
SPCX Options Chain 148.62 Put 145.00 10/23 No 6.65 6.70 6.62 +3.77 +132.29% 5,343 5,920 0.80 -0.47 5 35 None
NVDA Options Chain 217.23 Put 217.50 10/21 No 5.10 5.30 5.41 +1.15 +27.00% 5,342 1,152 0.36 -0.65 17 64 None
IREN Options Chain 30.39 Call 50.00 1/15 Yes 0.80 0.85 0.82 -0.57 -41.01% 5,320 45,072 0.95 0.15 5 43 None
QCOM Options Chain 178.40 Put 177.50 10/23 No 7.05 8.00 7.60 +3.45 +83.14% 5,308 381 0.46 -0.65 10 63 None
MU Options Chain 931.24 Call 895.00 10/19 No 7.45 7.55 7.60 -33.55 -81.54% 5,304 97 0.45 0.40 19 78 None
CIFR Options Chain 10.04 Call 10.00 10/23 No 0.19 0.20 0.20 -0.51 -71.84% 5,300 5,315 1.12 0.28 5 38 None
CRDO Options Chain 178.50 Call 190.00 10/30 No 3.80 4.30 4.00 -3.00 -42.86% 5,293 484 0.82 0.30 11 55 None
MU Options Chain 931.24 Call 920.00 10/19 No 2.18 2.22 2.24 -23.41 -91.27% 5,290 1,011 0.44 0.17 19 78 None
SOFI Options Chain 15.09 Put 14.50 10/23 No 0.38 0.39 0.38 +0.21 +123.53% 5,285 13,789 0.47 -0.46 10 51 None
PG Options Chain 157.08 Call 160.00 12/18 Yes 4.75 5.10 5.02 +1.02 +25.50% 5,277 10,724 0.21 0.47 8 67 None
BAC Options Chain 51.79 Call 55.00 12/18 No 0.73 0.78 0.76 -0.01 -1.30% 5,264 14,579 0.23 0.27 11 74 None
SMTC Options Chain 144.21 Call 230.00 11/20 No 0.55 0.95 0.55 -0.05 -8.34% 5,226 5,429 0.90 0.04 5 53 None
CRWV Options Chain 69.69 Call 65.00 12/18 No 7.25 7.45 7.34 -4.79 -39.49% 5,213 3,237 0.89 0.52 3 21 None
CMCSA Options Chain 21.77 Put 21.00 10/23 Yes 0.32 0.38 0.35 -0.02 -5.41% 5,207 947 0.62 -0.28 11 61 None
HOOD Options Chain 103.99 Put 55.00 10/23 No 0.00 0.01 0.01 -0.01 -50.00% 5,200 71 1.48 0.00 10 55 None
BX Options Chain 109.20 Put 105.00 11/20 Yes 5.25 5.60 5.29 +1.29 +32.25% 5,198 898 0.44 -0.45 12 75 None
TSLA Options Chain 362.44 Put 330.00 11/20 Yes 10.55 10.75 10.70 +3.85 +56.21% 5,180 8,557 0.47 -0.29 8 56 None
MSTR Options Chain 151.29 Put 135.00 10/23 No 5.15 5.25 5.15 +4.03 +359.83% 5,176 2,089 0.73 -0.48 4 53 None
OKLO Options Chain 30.01 Put 22.00 10/30 No 0.12 0.17 0.11 +0.06 +120.00% 5,173 3 0.82 -0.06 3 20 None
MSFT Options Chain 539.44 Put 540.00 10/23 No 16.10 16.40 15.67 +8.17 +108.94% 5,168 835 0.26 -0.76 11 66 None
JBLU Options Chain 3.15 Call 5.00 1/15 Yes 0.11 0.12 0.11 -0.03 -21.43% 5,162 31,153 0.92 0.19 9 29 None
NBIS Options Chain 188.41 Call 190.00 10/23 No 1.35 1.38 1.40 -7.45 -84.19% 5,158 1,997 0.93 0.14 3 22 None
TSLA Options Chain 362.44 Call 400.00 11/20 Yes 5.50 5.65 5.56 -2.24 -28.72% 5,157 14,801 0.46 0.22 8 56 None
MRNA Options Chain 236.50 Call 222.50 10/23 No 7.00 7.60 7.35 -15.09 -67.25% 5,152 371 0.89 0.38 8 52 None
NVDA Options Chain 217.23 Put 125.00 10/23 No 0.02 0.03 0.02 -0.01 -33.34% 5,147 15,425 1.44 0.00 17 64 None
COIN Options Chain 183.81 Call 187.50 10/23 No 1.22 1.40 1.36 -4.00 -74.63% 5,137 1,077 0.64 0.26 7 55 None
NVDA Options Chain 217.23 Put 195.00 10/23 No 0.44 0.47 0.46 +0.14 +43.75% 5,136 4,355 0.49 -0.10 17 64 None
ASTS Options Chain 43.82 Put 40.00 1/15 Yes 6.20 6.35 6.07 +1.27 +26.46% 5,134 7,170 0.83 -0.38 4 42 None
CLF Options Chain 12.15 Call 13.00 12/18 Yes 1.00 1.07 1.02 -0.05 -4.68% 5,133 56,057 0.70 0.48 5 30 None
PLTR Options Chain 199.66 Put 177.50 10/23 No 1.91 2.30 2.18 +1.73 +384.45% 5,131 578 0.55 -0.25 11 51 None
F Options Chain 12.31 Call 12.50 10/23 No 0.21 0.22 0.22 +0.08 +57.15% 5,125 5,940 0.33 0.50 9 51 None
META Options Chain 736.72 Call 750.00 10/23 No 9.20 9.75 9.49 -10.61 -52.79% 5,118 5,608 0.65 0.27 10 67 None
MU Options Chain 931.24 Put 880.00 10/19 No 15.75 15.80 15.57 +11.25 +260.42% 5,113 296 0.46 -0.44 19 78 None
AMZN Options Chain 253.32 Call 260.00 10/23 No 0.79 0.84 0.80 -1.54 -65.82% 5,113 21,049 0.30 0.16 9 61 None
MRVL Options Chain 241.24 Put 200.00 11/20 No 6.15 6.60 6.40 +2.58 +67.54% 5,104 5,408 0.65 -0.21 13 62 None
TTWO Options Chain 209.38 Put 175.00 11/13 Yes 1.05 1.90 1.40 +0.30 +27.28% 5,099 254 0.48 -0.11 4 55 None
QUBT Options Chain 6.84 Call 8.00 11/20 Yes 0.11 0.20 0.15 -0.10 -40.00% 5,099 1,271 0.75 0.20 10 40 None
GME Options Chain 28.02 Call 32.00 10/23 No 0.26 0.27 0.26 -0.17 -39.54% 5,093 2,397 1.07 0.15 14 50 None
ORCL Options Chain 134.47 Call 145.00 10/30 No 1.50 1.73 1.73 -1.57 -47.58% 5,076 33,210 0.66 0.19 7 62 None
CRWV Options Chain 69.69 Call 90.00 1/15 No 2.90 3.00 2.91 -2.26 -43.72% 5,074 14,259 0.84 0.25 3 21 None
S Options Chain 23.37 Call 25.00 12/18 Yes 0.95 1.05 1.01 -0.73 -41.96% 5,070 13,813 0.62 0.33 6 43 None
SPCX Options Chain 148.62 Put 95.00 10/30 No 0.11 0.22 0.13 +0.07 +116.67% 5,066 835 1.04 -0.01 5 35 None
CRWV Options Chain 69.69 Put 55.00 11/20 No 4.95 5.10 5.01 +2.81 +127.73% 5,060 11,772 1.02 -0.30 3 21 None
SPCX Options Chain 148.62 Put 140.00 10/21 No 4.00 4.05 4.00 +3.03 +312.38% 5,051 410 0.89 -0.34 5 35 None
CLOV Options Chain 4.68 Put 4.50 10/23 No 0.11 0.12 0.12 +0.03 +33.34% 5,031 8,037 0.61 -0.39 7 28 None
AG Options Chain 16.09 Call 17.00 12/18 Yes 1.00 1.09 1.06 -0.21 -16.54% 5,023 7,278 0.55 0.44 14 47 None
QUBT Options Chain 6.84 Put 8.00 11/20 Yes 1.73 1.84 1.77 +0.14 +8.59% 5,022 2,927 0.84 -0.80 10 40 None
RIOT Options Chain 15.45 Call 16.00 11/20 Yes 0.82 0.87 0.88 -0.78 -46.99% 5,019 689 0.97 0.37 5 43 None
CORZ Options Chain 14.46 Put 12.00 1/15 Yes 1.19 1.41 1.23 -0.12 -8.89% 5,017 11,520 0.80 -0.29 5 28 None
NVDA Options Chain 217.23 Call 245.00 11/13 No 0.70 0.73 0.71 -0.38 -34.87% 5,012 7,945 0.33 0.09 17 64 None
GFL Options Chain 43.55 Call 46.50 10/30 Yes 1.50 2.10 2.00 % 5,010 0 1.15 0.41 9 52 None
INTC Options Chain 95.37 Call 110.00 10/30 Yes 0.72 0.77 0.74 -1.01 -57.72% 5,009 19,276 0.79 0.12 5 53 None
SGHC Options Chain 11.26 Call 9.00 11/20 Yes 2.30 2.40 2.40 0.00 0.00% 5,005 5,010 0.72 0.87 17 59 None
SPCX Options Chain 148.62 Call 215.00 10/30 No 0.13 0.17 0.17 +0.10 +142.86% 5,004 453 0.89 0.01 5 35 None
WFC Options Chain 82.75 Call 100.00 1/15 No 0.39 0.62 0.48 +0.15 +45.46% 5,004 6,805 0.27 0.09 15 74 None
IONQ Options Chain 34.35 Put 24.00 10/30 No 0.02 0.15 0.07 0.00 0.00% 5,003 8 0.78 -0.03 7 43 None
TSLA Options Chain 362.44 Put 347.50 10/19 No 2.65 2.69 2.69 +1.19 +79.34% 5,001 524 0.35 -0.29 8 56 None
TSLA Options Chain 362.44 Call 360.00 10/23 Yes 9.75 9.90 9.81 -5.09 -34.17% 4,999 2,019 0.68 0.44 8 56 None
CRWV Options Chain 69.69 Call 75.00 10/23 No 0.20 0.22 0.22 -1.48 -87.06% 4,999 4,237 0.96 0.08 3 21 None
CRWV Options Chain 69.69 Call 70.00 11/20 No 3.85 4.00 3.94 -4.01 -50.44% 4,998 9,411 0.97 0.39 3 21 None