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
TSLA Options Chain 377.94 Call 380.00 9/25 No 2.42 2.48 2.46 -2.54 -50.80% 127,169 16,811 0.43 0.41 8 58 None
TSLA Options Chain 377.94 Call 385.00 9/25 No 1.04 1.09 1.05 -1.95 -65.00% 102,656 14,508 0.44 0.21 8 58 None
TSLA Options Chain 377.94 Put 375.00 9/25 No 1.93 2.04 1.98 -0.62 -23.85% 82,132 4,547 0.42 -0.35 8 58 None
WBD Options Chain 30.76 Put 25.00 10/16 No 0.03 0.05 0.02 -0.02 -50.00% 81,346 184,948 0.46 0.00 3 20 None
TSLA Options Chain 377.94 Put 377.50 9/25 No 3.00 3.15 3.05 -0.51 -14.33% 74,305 2,216 0.42 -0.47 8 58 None
TSLA Options Chain 377.94 Call 382.50 9/25 No 1.61 1.69 1.67 -2.24 -57.29% 68,435 12,369 0.43 0.30 8 58 None
U Options Chain 46.38 Call 46.00 10/16 No 0.91 0.92 0.92 -1.08 -54.00% 67,046 79,873 0.58 0.26 7 47 None
TSLA Options Chain 377.94 Put 380.00 9/25 No 4.40 4.55 4.50 -0.22 -4.67% 64,637 3,557 0.42 -0.59 8 58 None
INTC Options Chain 122.13 Call 160.00 10/16 No 1.47 1.50 1.47 +0.58 +65.17% 63,257 13,735 0.76 0.13 5 54 None
TSLA Options Chain 377.94 Call 390.00 9/25 No 0.42 0.45 0.45 -1.23 -73.22% 54,283 17,943 0.47 0.10 8 58 None
TSLA Options Chain 377.94 Put 370.00 9/25 No 0.73 0.75 0.73 -0.59 -44.70% 48,739 6,135 0.42 -0.17 8 58 None
TSLA Options Chain 377.94 Call 377.50 9/25 No 3.50 3.70 3.65 -2.69 -42.43% 48,275 2,817 0.42 0.53 8 58 None
SPCX Options Chain 148.03 Call 150.00 9/25 No 0.78 0.79 0.79 -0.93 -54.07% 47,533 10,770 0.50 0.31 5 35 None
SOFI Options Chain 16.80 Call 17.00 9/25 No 0.11 0.12 0.12 +0.03 +33.34% 44,440 25,894 0.57 0.34 10 51 None
TSLA Options Chain 377.94 Put 372.50 9/25 No 1.18 1.26 1.22 -0.63 -34.06% 43,627 2,037 0.42 -0.25 8 58 None
TSLA Options Chain 377.94 Call 400.00 9/25 No 0.09 0.10 0.09 -0.39 -81.25% 40,687 21,846 0.54 0.02 8 58 None
TSLA Options Chain 377.94 Call 387.50 9/25 No 0.66 0.69 0.68 -1.58 -69.92% 38,689 4,867 0.45 0.15 8 58 None
AGNC Options Chain 9.95 Put 9.00 10/16 No 0.05 0.09 0.06 +0.02 +50.00% 35,447 683 0.27 -0.11 12 50 None
PLTR Options Chain 191.79 Call 195.00 9/25 No 1.10 1.15 1.12 -0.68 -37.78% 34,215 16,408 0.52 0.35 11 51 None
ORCL Options Chain 148.56 Call 140.00 9/25 No 1.45 1.51 1.47 -4.01 -73.18% 32,767 2,058 0.58 0.48 7 62 None
BBD Options Chain 3.46 Call 3.50 11/20 Yes 0.20 0.25 0.23 -0.12 -34.29% 31,304 2,107 0.54 0.46 13 52 None
ONDS Options Chain 7.40 Call 8.00 9/25 No 0.02 0.03 0.03 0.00 0.00% 30,431 47,778 0.88 0.14 9 38 None
PCG Options Chain 12.41 Call 15.00 1/15 Yes 0.49 0.56 0.53 -0.02 -3.64% 28,922 29,958 0.49 0.28 13 60 None
PLTR Options Chain 191.79 Put 190.00 9/25 No 0.98 1.03 0.98 -1.22 -55.46% 27,507 4,072 0.51 -0.30 11 51 None
PG Options Chain 147.39 Call 152.50 9/25 No 0.01 0.02 0.02 -0.01 -33.34% 27,445 821 0.36 0.00 8 65 None
SPCX Options Chain 148.03 Call 155.00 9/25 No 0.12 0.14 0.13 -0.37 -74.00% 27,320 24,394 0.58 0.07 5 35 None
SPCX Options Chain 148.03 Call 148.00 9/25 No 1.55 1.57 1.56 -1.00 -39.07% 27,182 1,495 0.49 0.52 5 35 None
NKE Options Chain 36.05 Put 35.00 10/16 Yes 1.28 1.32 1.32 +0.01 +0.77% 27,113 28,839 0.51 -0.38 10 53 None
AMZN Options Chain 247.85 Call 260.00 10/30 Yes 8.15 8.50 8.35 -0.10 -1.19% 26,947 1,210 0.39 0.40 9 61 None
WBD Options Chain 30.76 Put 25.00 10/02 No 0.00 0.04 0.02 +0.01 +100.00% 26,800 29,064 0.77 0.00 3 20 None
SPCX Options Chain 148.03 Put 147.00 9/25 No 0.99 1.00 1.00 -0.75 -42.86% 25,968 5,280 0.48 -0.37 5 35 None
AMZN Options Chain 247.85 Call 280.00 10/30 Yes 3.30 3.40 3.36 -0.04 -1.18% 25,878 25,879 0.40 0.20 9 61 None
AMZN Options Chain 247.85 Call 295.00 10/30 Yes 1.52 1.60 1.58 -0.02 -1.25% 25,434 819 0.40 0.11 9 61 None
PLTR Options Chain 191.79 Call 200.00 9/25 No 0.25 0.26 0.25 -0.44 -63.77% 25,420 8,845 0.55 0.13 11 51 None
ORCL Options Chain 148.56 Put 135.00 9/25 No 0.26 0.27 0.24 +0.10 +71.43% 25,278 3,593 0.57 -0.12 7 62 None
AMZN Options Chain 247.85 Call 320.00 10/30 Yes 0.31 0.55 0.43 +0.01 +2.39% 25,134 25,679 0.42 0.03 9 61 None
PLTR Options Chain 191.79 Call 192.50 9/25 No 2.13 2.18 2.16 -0.63 -22.59% 24,661 5,480 0.52 0.53 11 51 None
SOFI Options Chain 16.80 Call 16.50 9/25 No 0.37 0.38 0.37 +0.10 +37.04% 24,639 5,309 0.53 0.74 10 51 None
SPCX Options Chain 148.03 Put 145.00 9/25 No 0.41 0.43 0.41 -0.69 -62.73% 23,873 13,561 0.49 -0.20 5 35 None
TSLA Options Chain 377.94 Put 382.50 9/25 No 6.00 6.25 6.15 +0.10 +1.66% 22,231 831 0.43 -0.70 8 58 None
SPCX Options Chain 148.03 Call 152.50 9/25 No 0.31 0.32 0.31 -0.62 -66.67% 21,982 11,179 0.53 0.15 5 35 None
META Options Chain 744.10 Call 900.00 10/16 No 4.65 4.80 4.75 +1.75 +58.34% 20,915 12,779 0.47 0.11 10 67 None
SOFI Options Chain 16.80 Put 16.50 9/25 No 0.07 0.08 0.07 -0.14 -66.67% 20,836 27,261 0.53 -0.26 10 51 None
TSLA Options Chain 377.94 Put 367.50 9/25 No 0.42 0.45 0.43 -0.50 -53.77% 20,819 1,979 0.43 -0.11 8 58 None
NVDA Options Chain 225.51 Call 460.00 1/21 No 4.30 4.55 4.40 -0.10 -2.23% 20,388 6,463 0.39 0.11 17 64 None
AGNC Options Chain 9.95 Call 10.00 1/15 Yes 0.20 0.24 0.24 -0.08 -25.00% 20,291 8,841 0.23 0.32 12 50 None
XP Options Chain 20.52 Call 25.00 2/19 Yes 0.65 1.75 1.25 -0.13 -9.42% 20,158 10,045 0.50 0.32 11 50 None
XP Options Chain 20.52 Call 28.00 2/19 Yes 0.60 0.90 0.70 -0.12 -14.64% 20,141 10,000 0.52 0.21 11 50 None
APO Options Chain 123.98 Put 115.00 10/16 No 1.80 2.10 2.00 +0.90 +81.82% 20,097 484 0.36 -0.28 13 65 None
APO Options Chain 123.98 Put 105.00 10/16 No 0.35 0.80 0.46 +0.12 +35.30% 20,024 507 0.44 -0.06 13 65 None
META Options Chain 744.10 Call 825.00 10/16 No 16.70 17.30 17.10 +6.90 +67.65% 19,807 5,506 0.45 0.32 10 67 None
TSLA Options Chain 377.94 Call 392.50 9/25 No 0.28 0.29 0.29 -0.95 -76.62% 19,233 8,403 0.48 0.07 8 58 None
TSLA Options Chain 377.94 Put 365.00 9/25 No 0.26 0.28 0.27 -0.37 -57.82% 18,405 4,957 0.45 -0.08 8 58 None
TSLA Options Chain 377.94 Call 375.00 9/25 No 4.90 5.10 5.00 -3.00 -37.50% 18,135 5,704 0.42 0.65 8 58 None
SOFI Options Chain 16.80 Call 17.00 10/02 No 0.34 0.36 0.35 +0.04 +12.91% 17,910 8,874 0.44 0.44 10 51 None
SPCX Options Chain 148.03 Call 149.00 9/25 No 1.11 1.13 1.12 -0.99 -46.92% 17,824 2,283 0.49 0.41 5 35 None
TSLA Options Chain 377.94 Call 395.00 9/25 No 0.19 0.20 0.20 -0.71 -78.03% 17,748 11,364 0.50 0.05 8 58 None
NIO Options Chain 3.66 Put 4.00 1/21 No 1.01 1.18 1.06 -0.01 -0.94% 17,680 6,007 0.65 -0.35 10 -11 None
NVDA Options Chain 225.51 Call 225.00 9/28 No 2.16 2.19 2.18 -0.92 -29.68% 17,577 7,357 0.26 0.47 17 64 None
GRAB Options Chain 3.20 Call 3.00 10/30 No 0.26 0.31 0.29 -0.06 -17.15% 17,423 17,502 0.53 0.64 13 29 None
PBR Options Chain 21.14 Call 24.00 12/18 Yes 0.76 0.85 0.81 -0.10 -10.99% 17,010 24,012 0.46 0.30 18 54 None
SPCX Options Chain 148.03 Put 150.00 9/25 No 2.65 2.69 2.69 -0.63 -18.98% 16,912 20,221 0.49 -0.69 5 35 None
GOOGL Options Chain 339.05 Call 350.00 10/02 No 3.30 3.45 3.40 +0.60 +21.43% 16,617 4,849 0.31 0.34 15 69 None
META Options Chain 744.10 Call 775.00 10/16 No 35.55 36.25 35.95 +13.25 +58.37% 16,510 19,440 0.44 0.54 10 67 None
SPCX Options Chain 148.03 Call 160.00 9/25 No 0.04 0.05 0.05 -0.10 -66.67% 16,463 30,893 0.73 0.01 5 35 None
SPCX Options Chain 148.03 Call 147.00 9/25 No 2.10 2.12 2.11 -1.07 -33.65% 16,305 1,277 0.49 0.63 5 35 None
SPCX Options Chain 148.03 Put 148.00 9/25 No 1.44 1.45 1.46 -0.74 -33.64% 16,033 5,988 0.48 -0.48 5 35 None
GME Options Chain 24.20 Call 25.00 10/02 No 0.88 0.90 0.90 +0.25 +38.47% 15,776 11,780 0.59 0.52 10 42 None
MSTR Options Chain 162.20 Call 167.50 10/02 No 4.25 4.50 4.35 -0.90 -17.15% 15,608 755 0.70 0.40 4 53 None
NVDA Options Chain 225.51 Call 230.00 10/02 No 1.90 1.95 1.97 -0.56 -22.14% 15,475 19,514 0.30 0.30 17 64 None
PLTR Options Chain 191.79 Call 190.00 9/25 No 3.65 3.80 3.84 -0.26 -6.35% 15,349 8,574 0.54 0.70 11 51 None
NOK Options Chain 10.63 Call 10.50 10/16 No 0.53 0.56 0.55 -0.14 -20.29% 15,295 416 0.54 0.52 11 44 None
NVDA Options Chain 225.51 Call 230.00 9/28 No 0.60 0.62 0.63 -0.44 -41.13% 15,292 8,331 0.26 0.19 17 64 None
MSFT Options Chain 500.40 Call 525.00 10/30 No 10.05 10.55 10.20 -1.60 -13.56% 15,276 208 0.31 0.34 11 66 None
SOFI Options Chain 16.80 Call 17.50 9/25 No 0.01 0.02 0.02 -0.02 -50.00% 15,110 29,733 0.53 0.09 10 51 None
MSFT Options Chain 500.40 Call 600.00 10/30 No 0.82 1.02 0.93 -0.16 -14.68% 15,029 121 0.33 0.04 11 66 None
MSFT Options Chain 500.40 Call 545.00 11/20 Yes 8.70 9.45 8.90 -1.03 -10.38% 15,012 16,905 0.31 0.26 11 66 None
MSFT Options Chain 500.40 Call 625.00 11/20 Yes 0.95 1.05 1.05 -0.19 -15.33% 15,008 15,308 0.31 0.04 11 66 None
AMZN Options Chain 247.85 Call 260.00 10/16 No 3.30 3.45 3.45 -0.10 -2.82% 14,876 29,264 0.29 0.30 9 61 None
DNN Options Chain 2.82 Call 4.50 1/15 Yes 0.05 0.10 0.05 -0.07 -58.34% 14,814 19,780 0.74 0.17 5 32 None
PINS Options Chain 18.45 Put 17.00 10/16 No 0.15 0.29 0.23 -0.07 -23.34% 14,671 14,873 0.48 -0.17 7 38 None
WMT Options Chain 110.55 Put 106.00 9/25 No 0.11 0.13 0.13 +0.08 +160.00% 14,630 1,911 0.34 0.00 9 59 None
NVDA Options Chain 225.51 Call 225.00 10/02 No 3.85 3.95 3.90 -0.80 -17.03% 14,531 7,824 0.30 0.50 17 64 None
AGNC Options Chain 9.95 Put 9.50 10/02 No 0.12 0.19 0.15 +0.10 +200.00% 14,203 2,696 0.30 -0.42 12 50 None
META Options Chain 744.10 Call 800.00 10/02 No 13.25 13.50 13.35 +6.24 +87.77% 14,180 6,312 0.49 0.36 10 67 None
ORCL Options Chain 148.56 Call 138.00 9/25 No 2.50 2.61 2.63 -4.35 -62.33% 14,154 390 0.57 0.67 7 62 None
SNDK Options Chain 1,818.18 Call 1,800.00 9/25 No 10.60 11.00 10.80 -35.65 -76.75% 14,107 2,183 0.75 0.28 3 22 None
ORCL Options Chain 148.56 Put 134.00 9/25 No 0.15 0.18 0.18 +0.08 +80.00% 14,066 1,089 0.58 -0.09 7 62 None
PLTR Options Chain 191.79 Put 140.00 12/18 Yes 3.05 3.25 3.13 +0.13 +4.34% 14,056 42,560 0.61 -0.11 11 51 None
ORCL Options Chain 148.56 Put 137.00 9/25 No 0.61 0.66 0.61 +0.34 +125.93% 14,051 1,286 0.56 -0.24 7 62 None
RKLB Options Chain 70.60 Call 75.00 9/25 No 0.72 0.80 0.74 +0.45 +155.18% 13,841 7,519 0.86 0.34 7 45 None
ORCL Options Chain 148.56 Put 133.00 9/25 No 0.09 0.11 0.11 +0.06 +120.00% 13,530 700 0.59 -0.06 7 62 None
ORCL Options Chain 148.56 Put 130.00 9/25 No 0.03 0.05 0.03 -0.01 -25.00% 13,500 2,685 0.68 -0.02 7 62 None
CRWV Options Chain 86.80 Call 90.00 10/02 No 3.95 4.05 4.00 +1.20 +42.86% 13,410 6,562 0.73 0.53 3 21 None
AGNC Options Chain 9.95 Put 10.00 10/16 No 0.52 0.56 0.50 +0.16 +47.06% 13,364 34,813 0.20 -0.80 12 50 None
SPCX Options Chain 148.03 Put 146.00 9/25 No 0.65 0.67 0.67 -0.73 -52.15% 13,063 4,087 0.48 -0.28 5 35 None
MSTR Options Chain 162.20 Call 175.00 10/02 No 2.47 2.62 2.65 -0.56 -17.45% 13,029 4,076 0.74 0.26 4 53 None
SPCX Options Chain 148.03 Call 157.50 9/25 No 0.06 0.07 0.07 -0.20 -74.08% 13,012 14,561 0.66 0.03 5 35 None
SMCI Options Chain 41.38 Call 43.00 9/25 No 0.20 0.22 0.21 -0.21 -50.00% 13,008 8,189 0.82 0.21 18 57 None
VALE Options Chain 13.95 Call 19.00 12/18 Yes 0.01 0.08 0.05 +0.01 +25.00% 13,001 19,200 0.37 0.04 7 55 None
CCC Options Chain 6.58 Call 7.50 12/18 No 0.50 0.55 0.53 +0.18 +51.43% 12,973 3,800 0.26 0.67 3 16 None
NVDA Options Chain 225.51 Call 235.00 10/02 No 0.85 0.88 0.87 -0.30 -25.65% 12,823 27,020 0.30 0.17 17 64 None
PLTR Options Chain 191.79 Call 200.00 10/02 No 2.67 2.73 2.70 -0.20 -6.90% 12,781 8,868 0.48 0.31 11 51 None
CRWV Options Chain 86.80 Call 90.00 10/16 No 6.45 6.60 6.51 +1.43 +28.15% 12,729 16,607 0.72 0.54 3 21 None
WMT Options Chain 110.55 Call 110.00 9/25 No 0.07 0.08 0.08 -1.09 -93.17% 12,708 32,927 0.07 0.24 9 59 None
TSLA Options Chain 377.94 Call 370.00 9/25 No 7.65 8.80 8.80 -2.88 -24.66% 12,585 10,039 0.44 0.83 8 58 None
PCG Options Chain 12.41 Put 13.00 10/16 No 0.77 1.18 0.92 +0.10 +12.20% 12,534 29,422 0.46 -0.70 13 60 None
ARI Options Chain 6.26 Put 10.00 12/18 Yes 0.00 0.50 0.50 +0.05 +11.12% 12,493 16,311 16 50 None
SPCX Options Chain 148.03 Call 180.00 10/09 No 0.26 0.28 0.26 -0.10 -27.78% 12,301 1,475 0.54 0.05 5 35 None
U Options Chain 46.38 Call 47.00 10/16 No 0.68 0.79 0.72 -0.90 -55.56% 12,246 27,362 0.59 0.21 7 47 None
PLTR Options Chain 191.79 Call 197.50 9/25 No 0.53 0.55 0.53 -0.58 -52.26% 12,227 11,395 0.53 0.21 11 51 None
META Options Chain 744.10 Call 800.00 9/30 No 10.10 10.30 10.24 +5.04 +96.93% 12,122 2,470 0.48 0.34 10 67 None
AGNC Options Chain 9.95 Put 9.50 10/16 No 0.20 0.24 0.20 +0.08 +66.67% 12,065 5,873 0.24 -0.45 12 50 None
PLTR Options Chain 191.79 Put 187.50 9/25 No 0.45 0.46 0.45 -0.96 -68.09% 12,053 2,894 0.52 -0.18 11 51 None
RIVN Options Chain 15.29 Call 16.00 9/25 No 0.03 0.04 0.03 0.00 0.00% 11,852 12,850 0.74 0.10 7 37 None
CYPH Options Chain 3.55 Put 2.50 12/18 No 0.15 0.45 0.40 -0.02 -4.77% 11,768 11,110 1.36 -0.18 3 15 None
ORCL Options Chain 148.56 Call 160.00 10/02 No 0.35 0.36 0.36 -0.34 -48.58% 11,736 7,022 0.60 0.07 7 62 None
U Options Chain 46.38 Call 45.00 10/16 No 1.10 1.18 1.10 -1.25 -53.20% 11,672 5,403 0.58 0.31 7 47 None
PLTR Options Chain 191.79 Put 185.00 9/25 No 0.18 0.20 0.19 -0.62 -76.55% 11,655 5,276 0.55 -0.10 11 51 None
NVDA Options Chain 225.51 Put 220.00 9/28 No 0.80 0.83 0.81 -0.11 -11.96% 11,653 3,582 0.26 -0.23 17 64 None
SOFI Options Chain 16.80 Put 16.00 9/25 No 0.01 0.02 0.02 -0.03 -60.00% 11,377 13,935 0.61 -0.06 10 51 None
DHT Options Chain 21.39 Call 23.00 10/16 No 0.50 0.60 0.59 +0.19 +47.50% 11,282 12,591 0.49 0.34 10 52 None
ORCL Options Chain 148.56 Put 110.00 10/30 No 0.73 0.84 0.79 +0.24 +43.64% 11,137 1,202 0.55 -0.08 7 62 None
TSLA Options Chain 377.94 Call 400.00 9/28 No 0.35 0.37 0.36 -0.68 -65.39% 11,107 3,099 0.35 0.05 8 58 None
SPCX Options Chain 148.03 Put 140.00 9/25 No 0.05 0.06 0.06 -0.21 -77.78% 11,079 16,526 0.58 -0.03 5 35 None
F Options Chain 12.94 Put 10.00 3/19 Yes 0.25 0.35 0.31 +0.06 +24.00% 10,950 7,814 0.39 -0.17 9 51 None
ONDS Options Chain 7.40 Call 8.00 10/02 No 0.17 0.18 0.17 +0.04 +30.77% 10,927 7,225 0.74 0.33 9 38 None
UPS Options Chain 92.05 Put 90.00 10/16 No 1.30 1.50 1.40 +0.99 +241.47% 10,877 2,798 0.26 -0.35 11 60 None
AAPL Options Chain 336.94 Put 330.00 10/09 No 3.25 3.60 3.40 -0.10 -2.86% 10,796 1,126 0.23 -0.31 9 65 None
INTC Options Chain 122.13 Put 110.00 12/18 Yes 8.20 8.35 8.25 -1.30 -13.62% 10,777 4,645 0.70 -0.26 5 54 None
U Options Chain 46.38 Call 44.00 10/16 No 1.39 1.47 1.41 -1.44 -50.53% 10,748 1,562 0.57 0.37 7 47 None
MGM Options Chain 37.85 Call 40.00 10/16 No 0.05 0.10 0.10 -1.45 -93.55% 10,706 29,644 0.41 0.02 11 56 None
GME Options Chain 24.20 Call 25.00 10/16 No 1.44 1.46 1.44 +0.37 +34.58% 10,679 37,750 0.57 0.54 10 42 None
ORCL Options Chain 148.56 Call 135.00 9/25 No 4.75 5.00 5.17 -4.72 -47.73% 10,586 89 0.57 0.88 7 62 None
SLS Options Chain 11.57 Call 15.00 11/20 Yes 2.85 3.00 2.85 +0.25 +9.62% 10,561 1,311 2.12 0.53 10 34 None
APO Options Chain 123.98 Put 110.00 10/16 No 0.40 1.15 1.00 +0.39 +63.94% 10,521 11,744 0.35 -0.14 13 65 None
META Options Chain 744.10 Call 800.00 9/28 No 5.60 5.75 5.68 +2.42 +74.24% 10,513 3,050 0.43 0.27 10 67 None
LCID Options Chain 4.17 Put 3.00 11/20 Yes 0.06 0.18 0.16 +0.01 +6.67% 10,380 13,654 0.85 -0.17 9 26
Small Cap Stock List
INTC Options Chain 122.13 Call 140.00 11/20 Yes 10.45 10.60 10.60 +2.29 +27.56% 10,313 17,441 0.75 0.44 5 54 None
SLS Options Chain 11.57 Call 24.00 11/20 Yes 1.30 1.55 1.42 % 10,308 0 2.11 0.32 10 34 None
RIVN Options Chain 15.29 Call 15.50 9/25 No 0.12 0.13 0.11 +0.03 +37.50% 10,297 8,140 0.65 0.33 7 37 None
SGHC Options Chain 12.00 Call 12.00 11/20 Yes 0.90 1.10 1.00 -0.20 -16.67% 10,286 4 0.51 0.56 17 58 None
AGNC Options Chain 9.95 Put 9.50 10/09 No 0.16 0.25 0.17 +0.09 +112.50% 10,239 302 0.25 -0.45 12 50 None
DHT Options Chain 21.39 Call 21.00 10/16 No 1.20 1.50 1.40 +0.15 +12.00% 10,237 11,470 0.45 0.64 10 52 None
LCID Options Chain 4.17 Put 3.00 3/19 Yes 0.53 0.64 0.57 -0.03 -5.00% 10,226 101 1.07 -0.24 9 26
Small Cap Stock List
MSTR Options Chain 162.20 Call 160.00 10/09 No 9.40 9.90 9.85 -1.22 -11.03% 10,171 5,090 0.66 0.57 4 53 None
COF Options Chain 197.30 Call 210.00 10/16 No 1.25 1.75 1.48 -0.02 -1.34% 10,139 675 0.29 0.20 12 70 None
ET Options Chain 20.49 Call 22.00 11/20 Yes 0.10 0.15 0.17 +0.08 +88.89% 10,123 326 0.20 0.15 14 65 None
SVRA Options Chain 5.07 Call 5.00 10/16 No 0.25 0.55 0.35 -0.17 -32.70% 10,095 209 0.69 0.60 7 36 None
PSKY Options Chain 9.94 Put 12.00 1/15 No 2.38 2.85 2.52 +0.60 +31.25% 10,064 58,285 0.63 -0.63 3 16 None
COF Options Chain 197.30 Call 220.00 10/16 No 0.35 0.50 0.39 -0.26 -40.00% 10,058 1,161 0.30 0.06 12 70 None
ORCL Options Chain 148.56 Call 137.00 9/25 No 3.15 3.35 3.33 -6.40 -65.78% 10,053 157 0.58 0.76 7 62 None
SGHC Options Chain 12.00 Call 11.00 11/20 Yes 1.50 1.75 1.60 % 10,039 0 0.55 0.71 17 58 None
FLG Options Chain 12.45 Put 11.00 3/19 No 0.35 0.45 0.42 +0.11 +35.49% 10,028 1 0.32 -0.23 3 17 None
SPCX Options Chain 148.03 Put 149.00 9/25 No 1.99 2.02 2.00 -0.70 -25.93% 10,018 6,442 0.49 -0.59 5 35 None
APO Options Chain 123.98 Call 155.00 1/15 Yes 1.05 1.50 1.30 -0.77 -37.20% 10,002 10,270 0.35 0.13 13 65 None
QXO Options Chain 12.28 Put 10.00 1/15 No 0.55 0.75 0.65 +0.01 +1.57% 10,001 8,293 0.63 -0.22 3 17 None
OWL Options Chain 9.60 Put 9.00 10/02 No 0.10 0.20 0.20 +0.10 +100.00% 9,987 9,760 0.47 -0.33 7 50 None
ORCL Options Chain 148.56 Put 138.00 9/25 No 0.93 0.96 0.92 +0.53 +135.90% 9,983 3,466 0.56 -0.33 7 62 None
PCG Options Chain 12.41 Put 11.00 11/20 Yes 0.27 0.40 0.37 +0.02 +5.72% 9,961 18,136 0.47 -0.25 13 60 None
ORCL Options Chain 148.56 Call 139.00 9/25 No 1.92 2.01 1.96 -3.94 -66.78% 9,942 392 0.57 0.57 7 62 None
ORCL Options Chain 148.56 Put 136.00 9/25 No 0.40 0.43 0.40 +0.20 +100.00% 9,930 1,097 0.56 -0.17 7 62 None
INTC Options Chain 122.13 Call 130.00 10/02 No 4.15 4.20 4.18 +1.64 +64.57% 9,899 5,792 0.70 0.45 5 54 None
ORCL Options Chain 148.56 Call 145.00 9/25 No 0.29 0.31 0.31 -1.79 -85.24% 9,789 2,081 0.63 0.13 7 62 None
OWL Options Chain 9.60 Put 8.50 10/02 No 0.00 0.10 0.10 -0.03 -23.08% 9,788 1 0.68 -0.11 7 50 None
FIGR Options Chain 34.99 Call 35.00 10/02 No 0.50 0.90 0.77 -0.98 -56.00% 9,773 53 0.81 0.29 3 20 None
OWL Options Chain 9.60 Call 10.50 10/02 No 0.00 0.05 0.03 -0.02 -40.00% 9,771 9,782 0.68 0.04 7 50 None
INTC Options Chain 122.13 Call 125.00 10/02 No 6.45 6.60 6.51 +2.32 +55.37% 9,764 4,710 0.69 0.60 5 54 None
OWL Options Chain 9.60 Call 10.00 10/02 No 0.00 0.10 0.03 -0.12 -80.00% 9,760 333 0.63 0.14 7 50 None
TSLA Options Chain 377.94 Call 400.00 10/02 No 2.89 3.05 2.95 -1.10 -27.16% 9,739 8,026 0.45 0.21 8 58 None
ORCL Options Chain 148.56 Call 150.00 9/25 No 0.05 0.07 0.05 -0.56 -91.81% 9,704 12,147 0.72 0.03 7 62 None
VG Options Chain 13.20 Put 7.50 12/18 Yes 0.00 0.10 0.10 +0.05 +100.00% 9,665 89,794 0.78 -0.03 15 45 None
SMCI Options Chain 41.38 Call 42.00 9/25 No 0.46 0.47 0.47 -0.25 -34.73% 9,638 39,224 0.80 0.39 18 57 None
ONDS Options Chain 7.40 Call 7.50 9/25 No 0.19 0.20 0.19 +0.07 +58.34% 9,548 11,069 0.77 0.64 9 38 None
NVDA Options Chain 225.51 Call 235.00 9/28 No 0.14 0.16 0.16 -0.17 -51.52% 9,523 11,714 0.27 0.07 17 64 None
SPCX Options Chain 148.03 Call 155.00 10/02 No 1.70 1.72 1.71 -0.50 -22.63% 9,468 7,552 0.48 0.28 5 35 None
NVDA Options Chain 225.51 Put 220.00 10/02 No 2.07 2.12 2.08 0.00 0.00% 9,453 13,135 0.30 -0.31 17 64 None
INTC Options Chain 122.13 Call 80.00 11/20 Yes 48.60 48.85 48.64 +6.84 +16.37% 9,404 15,336 0.77 0.95 5 54 None
SOFI Options Chain 16.80 Put 17.00 9/25 No 0.30 0.33 0.31 -0.21 -40.39% 9,398 26,176 0.54 -0.66 10 51 None
INTC Options Chain 122.13 Call 60.00 11/20 Yes 67.85 68.15 67.00 +5.95 +9.75% 9,369 12,751 0.85 0.99 5 54 None
BRUN Options Chain 16.51 Call 60.00 1/15 No 0.10 0.40 0.30 +0.05 +20.00% 9,301 579 1.22 0.06 7 21 None
AAL Options Chain 13.37 Put 13.00 10/16 No 0.42 0.45 0.43 -0.02 -4.45% 9,282 17,020 0.48 -0.37 6 38 None
IREN Options Chain 47.05 Call 50.00 10/02 No 0.81 0.87 0.83 -0.41 -33.07% 9,268 6,213 0.80 0.27 5 43 None
U Options Chain 46.38 Call 45.00 9/25 No 0.05 0.17 0.08 -0.71 -89.88% 9,232 7,441 1.07 0.04 7 47 None
NVDA Options Chain 225.51 Call 227.50 9/28 No 1.18 1.21 1.22 -0.68 -35.79% 9,223 3,962 0.25 0.30 17 64 None
SPCX Options Chain 148.03 Put 152.50 9/25 No 4.65 4.75 4.65 -0.45 -8.83% 9,160 13,324 0.52 -0.85 5 35 None
KR Options Chain 57.64 Call 60.00 10/02 No 0.33 0.60 0.60 +0.22 +57.90% 9,150 63 0.24 0.34 9 50 None
F Options Chain 12.94 Put 11.67 12/18 Yes 0.46 0.49 0.47 +0.11 +30.56% 9,066 34,944 0.37 -0.30 9 51 None
KR Options Chain 57.64 Call 61.00 10/02 No 0.18 0.35 0.29 +0.04 +16.00% 9,033 211 0.27 0.21 9 50 None
APO Options Chain 123.98 Put 125.00 10/16 No 6.30 6.80 6.80 +2.20 +47.83% 9,030 10,851 0.33 -0.64 13 65 None
PLTR Options Chain 191.79 Put 192.50 9/25 No 1.94 2.08 1.93 -1.47 -43.24% 9,008 5,548 0.50 -0.47 11 51 None
SPCX Options Chain 148.03 Call 146.00 9/25 No 2.75 2.79 2.79 -0.96 -25.60% 8,989 1,177 0.49 0.72 5 35 None
SNDK Options Chain 1,818.18 Call 1,900.00 9/25 No 1.70 1.75 1.70 -10.40 -85.95% 8,932 2,688 0.91 0.05 3 22 None
TSLA Options Chain 377.94 Put 385.00 9/25 No 8.00 8.20 8.10 +0.51 +6.72% 8,868 1,221 0.43 -0.79 8 58 None
MU Options Chain 1,072.50 Call 1,100.00 9/28 No 10.65 10.95 11.25 -1.53 -11.98% 8,839 3,347 0.42 0.35 16 75 None
TSLA Options Chain 377.94 Call 400.00 10/16 No 6.90 7.20 7.00 -1.35 -16.17% 8,835 17,526 0.40 0.31 8 58 None
U Options Chain 46.38 Call 50.00 10/16 No 0.30 0.41 0.36 -0.59 -62.11% 8,783 5,869 0.60 0.13 7 47 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
OXY Options Chain 57.36 Call 59.00 9/25 No 0.13 0.19 0.13 -0.03 -18.75% 8,759 10,519 0.41 0.21 10 55 None
TSLA Options Chain 377.94 Call 380.00 10/02 No 8.80 9.15 8.95 -1.87 -17.29% 8,730 5,071 0.44 0.48 8 58 None
INTC Options Chain 122.13 Call 130.00 9/28 No 1.99 2.05 2.03 +1.00 +97.09% 8,641 2,253 0.58 0.39 5 54 None
RKLB Options Chain 70.60 Call 80.00 9/25 No 0.08 0.09 0.08 +0.02 +33.34% 8,638 3,996 0.98 0.04 7 45 None
PFE Options Chain 28.18 Call 29.00 9/25 No 0.01 0.02 0.02 +0.01 +100.00% 8,622 5,390 0.27 0.07 8 58 None
ORCL Options Chain 148.56 Call 155.00 10/02 No 0.60 0.62 0.60 -0.65 -52.00% 8,529 3,265 0.56 0.11 7 62 None
WULF Options Chain 16.37 Put 13.00 12/18 Yes 0.98 1.09 1.00 +0.05 +5.27% 8,524 3,133 0.85 -0.22 2 38 None
WULF Options Chain 16.37 Call 22.00 12/18 Yes 0.98 1.17 1.05 -0.25 -19.24% 8,512 8,664 0.85 0.31 2 38 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
SPCX Options Chain 148.03 Call 150.00 10/02 No 3.25 3.30 3.29 -0.66 -16.71% 8,503 6,534 0.46 0.45 5 35 None
TSLA Options Chain 377.94 Call 380.00 9/28 No 3.90 4.15 4.10 -2.29 -35.84% 8,431 2,238 0.31 0.44 8 58 None
TSLA Options Chain 377.94 Call 385.00 9/28 No 2.24 2.38 2.35 -1.90 -44.71% 8,426 1,216 0.32 0.30 8 58 None
PZZA Options Chain 20.20 Call 20.00 11/20 Yes 2.20 2.40 2.30 +0.45 +24.33% 8,396 15 0.64 0.59 11 49 None
AAPL Options Chain 336.94 Call 340.00 9/28 No 1.10 1.22 1.22 -0.98 -44.55% 8,342 2,033 0.18 0.29 9 65 None
PLTR Options Chain 191.79 Put 180.00 9/25 No 0.05 0.06 0.06 -0.19 -76.00% 8,326 5,564 0.66 -0.03 11 51 None
NVDA Options Chain 225.51 Put 215.00 10/02 No 0.98 1.02 0.98 -0.12 -10.91% 8,286 6,908 0.32 -0.19 17 64 None
NVDA Options Chain 225.51 Put 115.00 10/09 No 0.02 0.03 0.03 0.00 0.00% 8,272 10,004 1.17 0.00 17 64 None
WULF Options Chain 16.37 Put 13.00 10/16 No 0.15 0.19 0.16 +0.01 +6.67% 8,214 35,002 0.80 -0.11 2 38 None
FIGR Options Chain 34.99 Put 30.00 10/02 No 0.35 0.70 0.45 +0.28 +164.71% 8,209 147 0.79 -0.23 3 20 None
INTC Options Chain 122.13 Call 130.00 10/16 No 7.45 7.55 7.50 +2.10 +38.89% 8,172 42,672 0.68 0.49 5 54 None
META Options Chain 744.10 Call 900.00 1/15 Yes 36.75 37.65 37.50 +9.35 +33.22% 8,142 16,790 0.44 0.34 10 67 None
INTC Options Chain 122.13 Call 140.00 10/16 No 4.35 4.40 4.36 +1.37 +45.82% 8,137 19,973 0.71 0.33 5 54 None
APO Options Chain 123.98 Put 120.00 1/15 Yes 7.70 9.70 8.90 +2.24 +33.64% 8,132 21,616 0.36 -0.44 13 65 None
NVDA Options Chain 225.51 Call 230.00 9/30 No 1.30 1.32 1.33 -0.46 -25.70% 8,104 8,418 0.29 0.27 17 64 None
TSLA Options Chain 377.94 Call 385.00 10/02 No 6.80 8.00 6.95 -1.70 -19.66% 8,079 9,121 0.44 0.40 8 58 None
TSLA Options Chain 377.94 Put 360.00 9/25 No 0.12 0.13 0.11 -0.22 -66.67% 8,067 5,554 0.50 -0.03 8 58 None
PFE Options Chain 28.18 Call 32.00 11/20 Yes 0.18 0.19 0.19 +0.07 +58.34% 8,017 1,402 0.26 0.13 8 58 None
APO Options Chain 123.98 Put 125.00 1/15 Yes 11.20 12.10 11.80 +2.50 +26.89% 8,001 8,894 0.36 -0.52 13 65 None
SOFI Options Chain 16.80 Call 20.00 12/18 Yes 0.72 0.75 0.72 +0.02 +2.86% 7,992 24,611 0.53 0.31 10 51 None
SPCX Options Chain 148.03 Call 160.00 10/02 No 0.87 0.89 0.89 -0.30 -25.21% 7,952 7,395 0.50 0.15 5 35 None
SPCX Options Chain 148.03 Put 115.00 10/30 No 0.53 0.59 0.58 -0.07 -10.77% 7,943 11,435 0.53 -0.06 5 35 None
SOFI Options Chain 16.80 Call 17.50 10/02 No 0.18 0.20 0.20 +0.03 +17.65% 7,935 8,488 0.45 0.27 10 51 None
TSLA Options Chain 377.94 Put 362.50 9/25 No 0.17 0.19 0.16 -0.29 -64.45% 7,934 3,140 0.47 -0.05 8 58 None
META Options Chain 744.10 Call 765.00 10/16 No 40.55 41.75 41.14 +14.94 +57.03% 7,931 13,695 0.44 0.59 10 67 None
INTC Options Chain 122.13 Call 125.00 10/16 No 9.70 9.80 9.77 +2.62 +36.65% 7,900 13,862 0.67 0.58 5 54 None
EOSE Options Chain 3.58 Call 4.00 10/09 No 0.07 0.09 0.08 -0.09 -52.95% 7,824 1,389 1.12 0.21 6 32 None
SOFI Options Chain 16.80 Call 16.50 10/02 No 0.60 0.62 0.61 +0.11 +22.00% 7,816 1,658 0.44 0.63 10 51 None
EQNR Options Chain 42.90 Put 40.00 10/16 No 0.30 0.65 0.54 -0.46 -46.00% 7,737 695 0.39 -0.19 10 50 None
AGNC Options Chain 9.95 Put 9.00 12/18 Yes 0.25 0.28 0.27 +0.06 +28.58% 7,701 46,696 0.24 -0.26 12 50 None
SNDK Options Chain 1,818.18 Call 1,825.00 9/25 No 6.40 6.70 6.59 -28.21 -81.07% 7,664 476 0.78 0.19 3 22 None
GDDY Options Chain 98.24 Call 100.00 10/02 No 4.00 5.80 4.75 +1.67 +54.23% 7,656 6,444 0.72 0.57 7 52 None
AMC Options Chain 2.87 Call 3.00 10/02 No 0.10 0.11 0.10 +0.01 +11.12% 7,584 16,416 0.85 0.42 7 30 None
T Options Chain 25.45 Call 26.00 10/02 No 0.15 0.18 0.16 +0.01 +6.67% 7,576 1,090 0.23 0.31 10 58 None
ORCL Options Chain 148.56 Call 140.00 10/02 No 3.80 4.00 3.90 -3.33 -46.06% 7,543 537 0.49 0.51 7 62 None
EOSE Options Chain 3.58 Call 10.00 1/15 Yes 0.07 0.12 0.08 -0.04 -33.34% 7,481 63,235 1.28 0.15 6 32 None
ORCL Options Chain 148.56 Call 144.00 9/25 No 0.39 0.44 0.41 -2.15 -83.99% 7,457 780 0.61 0.18 7 62 None
AAPL Options Chain 336.94 Call 350.00 10/16 No 2.44 2.58 2.50 -0.55 -18.04% 7,433 24,234 0.21 0.25 9 65 None
META Options Chain 744.10 Call 820.00 10/16 No 18.15 18.50 18.50 +7.28 +64.89% 7,379 11,658 0.45 0.34 10 67 None
NVO Options Chain 38.17 Put 40.00 1/15 Yes 3.45 3.60 3.60 -0.10 -2.71% 7,344 21,168 0.36 -0.51 11 50 None
NVDA Options Chain 225.51 Call 232.50 9/28 No 0.30 0.32 0.30 -0.27 -47.37% 7,330 2,873 0.26 0.11 17 64 None
INTC Options Chain 122.13 Call 150.00 11/20 Yes 7.85 7.90 7.85 +1.70 +27.65% 7,313 24,163 0.76 0.36 5 54 None
STM Options Chain 52.48 Call 53.00 10/02 No 0.85 1.00 0.97 -0.38 -28.15% 7,285 562 0.45 0.41 12 53 None
STM Options Chain 52.48 Call 55.00 10/02 No 0.35 0.55 0.43 -0.24 -35.83% 7,271 1,310 0.48 0.23 12 53 None
AAOI Options Chain 101.44 Call 110.00 10/02 No 2.10 2.30 2.20 -0.40 -15.39% 7,270 1,178 0.91 0.28 8 44 None
STM Options Chain 52.48 Call 51.00 9/25 No 0.70 1.35 0.99 -0.77 -43.75% 7,260 7,312 0.44 0.71 12 53 None
NVO Options Chain 38.17 Put 37.50 11/20 Yes 1.50 1.56 1.51 -0.22 -12.72% 7,249 5,114 0.36 -0.37 11 50 None
INTC Options Chain 122.13 Call 135.00 11/20 Yes 12.05 12.25 12.15 +2.50 +25.91% 7,249 11,045 0.74 0.49 5 54 None
STM Options Chain 52.48 Call 49.50 9/25 No 1.90 2.65 2.52 -0.51 -16.84% 7,247 7,371 1.32 0.93 12 53 None
SMCI Options Chain 41.38 Call 45.00 9/25 No 0.03 0.05 0.04 -0.09 -69.24% 7,223 9,050 0.92 0.04 18 57 None
ORCL Options Chain 148.56 Put 132.00 9/25 No 0.06 0.08 0.07 0.00 0.00% 7,155 933 0.61 -0.04 7 62 None
SMMT Options Chain 16.38 Call 20.00 10/02 No 0.75 3.40 1.25 +1.10 +733.34% 7,137 24 3.20 0.40 7 38 None
LULU Options Chain 102.28 Put 300.00 12/18 No 197.70 200.35 199.35 -1.70 -0.85% 7,137 1,700 1.49 -1.00 13 53 None
META Options Chain 744.10 Call 900.00 11/20 Yes 21.25 21.85 21.42 +6.34 +42.05% 7,092 10,170 0.48 0.26 10 67 None
NVDA Options Chain 225.51 Put 210.00 10/02 No 0.47 0.50 0.49 -0.07 -12.50% 7,072 13,840 0.35 -0.12 17 64 None
BMY Options Chain 61.15 Call 65.00 10/30 Yes 0.85 1.28 0.99 +0.09 +10.00% 7,066 62 0.33 0.28 16 63 None
EOSE Options Chain 3.58 Call 5.00 11/20 Yes 0.16 0.20 0.18 -0.08 -30.77% 7,050 8,247 1.18 0.26 6 32 None
NVDA Options Chain 225.51 Put 210.00 10/16 No 1.88 1.92 1.90 -0.01 -0.53% 7,030 28,566 0.33 -0.20 17 64 None
MU Options Chain 1,072.50 Call 1,200.00 9/28 No 0.51 0.54 0.52 -0.52 -50.00% 7,013 2,826 0.50 0.03 16 75 None
TSLA Options Chain 377.94 Call 382.50 9/28 No 2.68 3.15 3.05 -2.20 -41.91% 7,009 1,042 0.31 0.37 8 58 None
SPCX Options Chain 148.03 Put 110.00 11/20 Yes 1.08 1.12 1.12 -0.08 -6.67% 6,997 23,807 0.56 -0.09 5 35 None
INTC Options Chain 122.13 Call 133.00 10/02 No 3.10 3.25 3.16 +1.40 +79.55% 6,997 170 0.71 0.36 5 54 None
SMR Options Chain 8.47 Put 8.00 9/25 No 0.01 0.02 0.01 -0.02 -66.67% 6,990 8,072 0.80 -0.13 3 16 None
RKT Options Chain 12.16 Call 12.00 9/25 No 0.09 0.14 0.11 -0.22 -66.67% 6,989 402 0.57 0.44 6 55 None
ORCL Options Chain 148.56 Call 155.00 10/16 No 2.00 2.04 2.08 -1.12 -35.00% 6,974 7,331 0.51 0.22 7 62 None
MO Options Chain 68.94 Call 72.00 10/16 No 0.44 0.49 0.45 -0.05 -10.00% 6,946 338 0.21 0.23 8 68 None
GME Options Chain 24.20 Call 24.00 10/02 No 1.34 1.44 1.40 +0.45 +47.37% 6,908 7,485 0.54 0.72 10 42 None
NBIS Options Chain 227.06 Call 300.00 10/16 No 4.75 4.85 4.80 +2.17 +82.51% 6,873 7,601 0.85 0.19 3 22 None
ORCL Options Chain 148.56 Call 150.00 12/18 No 11.40 11.75 11.55 -2.25 -16.31% 6,855 15,890 0.57 0.46 7 62 None
TSLA Options Chain 377.94 Put 377.50 9/28 No 4.40 4.75 4.64 -0.11 -2.32% 6,820 1,381 0.30 -0.48 8 58 None
CRWV Options Chain 86.80 Call 99.00 10/09 No 2.29 2.39 2.36 +0.42 +21.65% 6,814 5,374 0.74 0.29 3 21 None
NVDA Options Chain 225.51 Call 260.00 12/18 No 4.75 4.80 4.80 -0.20 -4.00% 6,797 24,701 0.35 0.24 17 64 None
KMI Options Chain 31.37 Call 35.00 12/18 Yes 0.30 0.41 0.32 -0.12 -27.28% 6,750 2,804 0.24 0.18 11 67 None
ORCL Options Chain 148.56 Put 130.00 10/02 No 0.78 0.83 0.79 +0.31 +64.59% 6,749 3,278 0.49 -0.15 7 62 None
AMZN Options Chain 247.85 Call 252.50 9/28 No 1.17 1.31 1.29 -0.54 -29.51% 6,740 3,702 0.23 0.32 9 61 None
AMZN Options Chain 247.85 Call 250.00 10/02 No 4.10 4.20 4.15 -0.30 -6.75% 6,720 3,611 0.29 0.50 9 61 None
F Options Chain 12.94 Put 12.50 10/02 No 0.18 0.20 0.18 +0.08 +80.00% 6,672 5,860 0.34 -0.39 9 51 None
WBD Options Chain 30.76 Put 26.00 10/16 No 0.03 0.04 0.04 -0.02 -33.34% 6,643 55,403 0.38 0.00 3 20 None
NVDA Options Chain 225.51 Call 225.00 9/30 No 3.10 3.20 3.17 -0.83 -20.75% 6,636 2,096 0.29 0.49 17 64 None
TSLA Options Chain 377.94 Call 372.50 9/25 No 6.60 6.90 6.75 -2.90 -30.06% 6,626 2,966 0.43 0.75 8 58 None
BRUN Options Chain 16.51 Call 50.00 1/15 No 0.00 0.55 0.45 +0.10 +28.58% 6,607 4,341 1.29 0.09 7 21 None
RKLB Options Chain 70.60 Call 74.00 9/25 No 1.05 1.29 1.10 +0.68 +161.91% 6,580 3,058 0.83 0.46 7 45 None
VRT Options Chain 248.78 Put 180.00 11/06 Yes 1.07 2.00 1.70 % 6,574 0 0.63 -0.07 9 57 None
PFE Options Chain 28.18 Call 30.00 1/15 Yes 0.84 0.90 0.85 +0.07 +8.98% 6,574 66,015 0.24 0.36 8 58 None
NVDA Options Chain 225.51 Put 220.00 10/23 No 5.40 5.50 5.43 +0.13 +2.46% 6,534 6,484 0.31 -0.38 17 64 None
INTC Options Chain 122.13 Call 129.00 10/02 No 4.40 4.65 4.59 +2.10 +84.34% 6,496 377 0.70 0.48 5 54 None
SPCX Options Chain 148.03 Call 145.00 9/25 No 3.50 3.55 3.55 -0.95 -21.12% 6,491 3,710 0.49 0.80 5 35 None
AAOI Options Chain 101.44 Call 105.00 10/02 No 3.50 3.70 3.60 -0.39 -9.78% 6,473 1,182 0.89 0.40 8 44 None
AMZN Options Chain 247.85 Call 260.00 10/02 No 1.11 1.20 1.15 -0.18 -13.54% 6,450 7,406 0.30 0.19 9 61 None
SOFI Options Chain 16.80 Call 20.00 11/20 Yes 0.49 0.50 0.49 +0.03 +6.53% 6,444 37,198 0.54 0.25 10 51 None
TSSI Options Chain 10.19 Call 17.50 1/15 No 0.50 0.70 0.50 +0.05 +11.12% 6,433 2,241 0.97 0.22 3 17 None
SPCX Options Chain 148.03 Put 142.00 9/25 No 0.09 0.10 0.10 -0.38 -79.17% 6,423 6,346 0.51 -0.07 5 35 None
FRMI Options Chain 4.87 Put 4.00 12/18 No 0.50 0.60 0.52 +0.07 +15.56% 6,419 12,620 1.02 -0.29 3 15 None
C Options Chain 132.37 Put 119.00 10/23 Yes 0.78 1.05 1.01 % 6,400 0 0.36 -0.12 17 78 None
Q Options Chain 126.00 Put 100.00 10/16 No 0.10 0.50 0.40 +0.08 +25.00% 6,336 3,662 0.49 -0.06 3 21 None
CLF Options Chain 12.81 Put 6.00 10/16 No 0.00 0.02 0.01 0.00 0.00% 6,329 6,354 1.45 0.00 5 30 None
SNAP Options Chain 5.43 Call 5.50 9/25 No 0.03 0.04 0.04 -0.01 -20.00% 6,327 6,980 0.66 0.30 8 31 None
TSLA Options Chain 377.94 Put 380.00 9/28 No 5.85 6.15 6.05 +0.09 +1.51% 6,318 1,032 0.31 -0.56 8 58 None
META Options Chain 744.10 Call 700.00 10/16 No 85.65 87.20 86.00 +25.26 +41.59% 6,291 20,005 0.45 0.85 10 67 None
META Options Chain 744.10 Call 750.00 10/09 No 44.55 45.55 45.02 +17.56 +63.95% 6,285 927 0.46 0.68 10 67 None
NFLX Options Chain 71.36 Call 85.00 10/16 No 0.11 0.12 0.11 -0.01 -8.34% 6,277 31,512 0.39 0.03 6 56 None
CRWV Options Chain 86.80 Call 100.00 10/16 No 3.05 3.15 3.05 +0.65 +27.09% 6,272 15,365 0.74 0.32 3 21 None
META Options Chain 744.10 Call 800.00 10/16 No 24.85 25.30 25.10 +9.90 +65.14% 6,266 17,134 0.45 0.43 10 67 None
CRWV Options Chain 86.80 Call 100.00 10/09 No 2.08 2.17 2.12 +0.49 +30.07% 6,262 6,055 0.74 0.27 3 21 None
INTC Options Chain 122.13 Call 110.00 10/16 No 19.55 19.70 19.60 +3.97 +25.40% 6,244 47,148 0.67 0.84 5 54 None
INTC Options Chain 122.13 Call 125.00 9/30 No 5.50 5.65 5.55 +2.20 +65.68% 6,222 2,446 0.66 0.61 5 54 None
NVDA Options Chain 225.51 Call 227.50 10/02 No 2.75 2.80 2.81 -0.69 -19.72% 6,220 5,156 0.30 0.39 17 64 None
AMZN Options Chain 247.85 Call 255.00 9/30 No 1.40 1.48 1.49 -0.31 -17.23% 6,219 2,777 0.27 0.28 9 61 None
SNDK Options Chain 1,818.18 Call 2,000.00 9/25 No 0.50 0.60 0.59 -3.31 -84.88% 6,196 4,281 1.14 0.01 3 22 None
SPCX Options Chain 148.03 Call 155.00 10/16 No 4.00 4.10 4.05 -0.57 -12.34% 6,192 8,273 0.46 0.38 5 35 None
NUAI Options Chain 6.93 Call 7.50 2/19 No 1.70 1.85 1.74 -0.05 -2.80% 6,164 2,280 1.08 0.61 3 16 None
NFLX Options Chain 71.36 Call 77.00 10/16 No 0.61 0.63 0.61 -0.04 -6.16% 6,140 841 0.32 0.21 6 56 None
SPCX Options Chain 148.03 Call 180.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 6,127 23,361 1.37 0.00 5 35 None
ORCL Options Chain 148.56 Call 142.00 9/25 No 0.77 0.83 0.83 -2.97 -78.16% 6,092 422 0.59 0.30 7 62 None
SOFI Options Chain 16.80 Call 18.00 10/02 No 0.10 0.11 0.10 -0.01 -9.10% 6,090 11,099 0.47 0.15 10 51 None
AMZN Options Chain 247.85 Call 280.00 10/16 No 0.64 0.66 0.65 -0.04 -5.80% 6,089 28,118 0.31 0.08 9 61 None
AAPL Options Chain 336.94 Call 337.50 9/28 No 1.81 2.15 2.00 -1.21 -37.70% 6,083 1,167 0.19 0.43 9 65 None
PLTR Options Chain 191.79 Call 205.00 10/02 No 1.53 1.60 1.56 -0.24 -13.34% 6,079 2,083 0.49 0.21 11 51 None
ORCL Options Chain 148.56 Put 140.00 9/25 No 1.84 1.92 1.89 +1.19 +170.00% 6,060 5,524 0.56 -0.52 7 62 None
AVGO Options Chain 355.44 Call 355.00 9/28 No 2.05 2.20 2.13 -2.52 -54.20% 6,029 341 0.27 0.34 14 67 None
KOD Options Chain 31.52 Put 30.00 10/16 No 5.20 6.40 5.50 -0.90 -14.07% 6,012 368 2.41 -0.32 9 40 None
KOD Options Chain 31.52 Put 35.00 10/16 No 8.30 9.80 8.81 -0.69 -7.27% 6,004 6,514 2.49 -0.42 9 40 None
TSLA Options Chain 377.94 Put 380.00 10/02 No 10.00 10.80 10.65 +0.45 +4.42% 5,988 1,736 0.43 -0.52 8 58 None
BB Options Chain 8.38 Call 9.00 10/16 Yes 0.45 0.50 0.50 -0.02 -3.85% 5,979 16,518 0.73 0.44 12 39 None
NIO Options Chain 3.66 Call 4.00 10/02 No 0.02 0.03 0.03 0.00 0.00% 5,978 13,588 0.63 0.08 10 -11 None
SNDK Options Chain 1,818.18 Put 1,700.00 9/25 No 7.00 7.20 7.03 +2.23 +46.46% 5,966 2,718 0.72 -0.18 3 22 None
KVYO Options Chain 16.71 Call 20.00 10/16 No 0.15 0.25 0.18 -0.27 -60.00% 5,965 6,945 0.75 0.13 3 18 None
AAPL Options Chain 336.94 Call 340.00 10/02 No 2.80 2.99 2.85 -0.88 -23.60% 5,908 7,382 0.22 0.39 9 65 None
NFLX Options Chain 71.36 Call 80.00 1/15 Yes 3.15 3.45 3.31 +0.06 +1.85% 5,908 19,953 0.37 0.36 6 56 None
PCG Options Chain 12.41 Call 17.00 1/15 Yes 0.23 0.28 0.26 -0.03 -10.35% 5,864 61,952 0.50 0.16 13 60 None
ORCL Options Chain 148.56 Call 140.00 10/16 No 6.30 6.50 6.48 -2.92 -31.07% 5,831 8,789 0.49 0.51 7 62 None
SNDK Options Chain 1,818.18 Call 1,850.00 9/25 No 3.90 4.20 4.10 -20.80 -83.54% 5,806 1,522 0.82 0.12 3 22 None
NVDA Options Chain 225.51 Put 222.50 9/28 No 1.45 1.49 1.48 -0.04 -2.64% 5,804 3,364 0.25 -0.35 17 64 None
RGTI Options Chain 16.02 Call 16.50 9/25 No 0.26 0.30 0.27 +0.08 +42.11% 5,793 2,561 0.82 0.50 3 18 None
AMZN Options Chain 247.85 Call 255.00 9/28 No 0.68 0.71 0.71 -0.41 -36.61% 5,791 2,429 0.24 0.20 9 61 None
RGTI Options Chain 16.02 Call 17.00 9/25 No 0.10 0.14 0.11 +0.01 +10.00% 5,786 4,332 0.89 0.26 3 18 None
CRWV Options Chain 86.80 Call 97.00 10/09 No 2.78 2.89 2.88 +0.43 +17.56% 5,784 5,215 0.74 0.34 3 21 None
TSLA Options Chain 377.94 Put 375.00 9/28 No 3.00 3.55 3.50 -0.27 -7.17% 5,777 1,221 0.31 -0.40 8 58 None
TSLA Options Chain 377.94 Call 390.00 10/16 No 9.70 10.30 10.10 -1.55 -13.31% 5,757 4,848 0.40 0.40 8 58 None
INTC Options Chain 122.13 Call 130.00 11/20 Yes 13.95 14.15 14.02 +2.57 +22.45% 5,746 47,483 0.74 0.54 5 54 None
INTC Options Chain 122.13 Call 125.00 9/28 No 4.25 4.40 4.35 +2.00 +85.11% 5,746 2,295 0.56 0.64 5 54 None
ONDS Options Chain 7.40 Call 8.00 10/09 No 0.26 0.29 0.29 +0.03 +11.54% 5,737 6,863 0.69 0.38 9 38 None
WULF Options Chain 16.37 Call 25.00 12/18 Yes 0.59 0.72 0.70 +0.03 +4.48% 5,732 21,425 0.85 0.21 2 38 None
GRAB Options Chain 3.20 Call 5.00 12/17 Yes 0.33 0.46 0.40 -0.05 -11.12% 5,717 17,892 0.58 0.39 13 29 None
SPCX Options Chain 148.03 Call 185.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 5,697 8,570 1.54 0.00 5 35 None
SMCI Options Chain 41.38 Call 45.00 10/16 No 1.65 1.69 1.67 -0.04 -2.34% 5,693 11,682 0.73 0.36 18 57 None
PLTR Options Chain 191.79 Call 207.50 10/02 No 1.14 1.21 1.23 -0.17 -12.15% 5,687 2,431 0.49 0.17 11 51 None
AAPL Options Chain 336.94 Put 332.50 9/28 No 1.24 1.30 1.19 -0.25 -17.37% 5,682 436 0.20 -0.29 9 65 None
TSLA Options Chain 377.94 Put 290.00 9/25 No 0.01 0.02 0.01 -0.01 -50.00% 5,675 2,557 1.75 0.00 8 58 None
NVDA Options Chain 225.51 Call 230.00 10/16 No 4.55 4.65 4.60 -0.48 -9.45% 5,669 59,909 0.30 0.40 17 64 None
NVDA Options Chain 225.51 Call 250.00 10/16 No 0.66 0.70 0.68 -0.06 -8.11% 5,667 75,673 0.31 0.09 17 64 None
NVDA Options Chain 225.51 Put 105.00 10/02 No 0.01 0.02 0.01 0.00 0.00% 5,664 3,799 1.72 0.00 17 64 None
ORCL Options Chain 148.56 Call 141.00 9/25 No 1.06 1.13 1.09 -3.39 -75.67% 5,648 235 0.58 0.39 7 62 None
NOK Options Chain 10.63 Call 11.00 10/16 No 0.35 0.37 0.36 -0.10 -21.74% 5,624 31,013 0.55 0.39 11 44 None
SCHW Options Chain 99.70 Call 110.00 10/16 Yes 0.43 0.59 0.47 -0.02 -4.09% 5,607 9,649 0.34 0.13 17 71 None
RKLB Options Chain 70.60 Call 75.00 10/02 No 2.30 2.60 2.50 +1.17 +87.97% 5,581 4,298 0.69 0.46 7 45 None
SOFI Options Chain 16.80 Put 16.50 10/02 No 0.28 0.30 0.27 -0.15 -35.72% 5,580 12,692 0.44 -0.37 10 51 None
NLY Options Chain 21.04 Put 19.00 10/16 No 0.09 0.16 0.11 +0.03 +37.50% 5,573 5,650 0.25 0.00 10 61 None
XOM Options Chain 162.14 Call 167.50 9/25 No 0.03 0.05 0.04 -0.09 -69.24% 5,563 3,458 0.32 0.02 13 74 None
RIOT Options Chain 23.48 Call 25.00 10/02 No 0.52 0.58 0.54 -0.59 -52.22% 5,541 1,218 0.78 0.34 5 44 None
TTD Options Chain 12.70 Put 14.00 9/25 No 1.19 1.74 1.47 +0.16 +12.22% 5,537 3,791 0.00 -1.00 11 38 None
PLTR Options Chain 191.79 Call 197.50 10/02 No 3.45 3.55 3.55 -0.05 -1.39% 5,530 1,842 0.48 0.38 11 51 None
PFE Options Chain 28.18 Call 29.00 10/16 No 0.39 0.41 0.39 +0.07 +21.88% 5,530 29,947 0.22 0.38 8 58 None
INTC Options Chain 122.13 Put 70.00 10/02 No 0.00 0.01 0.01 0.00 0.00% 5,520 22,688 1.40 0.00 5 54 None
ORCL Options Chain 148.56 Call 134.00 9/25 No 5.65 5.90 5.97 -6.00 -50.13% 5,519 22 0.66 0.91 7 62 None
JBLU Options Chain 4.42 Put 3.00 3/19 Yes 0.21 0.31 0.30 +0.02 +7.15% 5,515 9,490 0.79 -0.16 8 24 None
NVDA Options Chain 225.51 Put 225.00 10/02 No 4.05 4.15 4.06 +0.16 +4.11% 5,481 4,905 0.30 -0.50 17 64 None
ONDS Options Chain 7.40 Call 8.50 10/02 No 0.07 0.09 0.08 0.00 0.00% 5,461 7,931 0.78 0.16 9 38 None
VG Options Chain 13.20 Call 13.50 10/09 No 0.50 0.60 0.58 -0.22 -27.50% 5,460 78 0.66 0.45 15 45 None
SOFI Options Chain 16.80 Call 16.00 9/25 No 0.79 0.82 0.83 +0.21 +33.88% 5,450 1,396 0.73 0.94 10 51 None
TSLA Options Chain 377.94 Call 397.50 9/25 No 0.13 0.14 0.14 -0.51 -78.47% 5,450 3,081 0.52 0.03 8 58 None
TSLA Options Chain 377.94 Put 370.00 9/28 No 1.80 1.95 1.90 -0.35 -15.56% 5,445 867 0.31 -0.25 8 58 None
NVDA Options Chain 225.51 Put 221.00 12/18 No 12.80 13.00 12.90 +0.15 +1.18% 5,440 1,595 0.36 -0.41 17 64 None
NVDA Options Chain 225.51 Call 222.50 9/28 No 3.55 3.75 3.60 -1.10 -23.41% 5,434 1,300 0.26 0.65 17 64 None
NVDA Options Chain 225.51 Call 237.50 9/28 No 0.07 0.09 0.08 -0.09 -52.95% 5,428 1,043 0.29 0.04 17 64 None
NVDA Options Chain 225.51 Call 250.00 11/20 No 4.60 4.70 4.63 -0.27 -5.51% 5,403 33,757 0.36 0.26 17 64 None
META Options Chain 744.10 Put 700.00 10/16 No 6.90 7.10 7.00 -7.46 -51.60% 5,403 3,381 0.45 -0.15 10 67 None
CRWV Options Chain 86.80 Call 95.00 10/02 No 2.14 2.16 2.14 +0.68 +46.58% 5,398 2,475 0.75 0.34 3 21 None
NKE Options Chain 36.05 Put 35.00 12/18 Yes 2.46 2.55 2.46 -0.14 -5.39% 5,397 16,870 0.45 -0.41 10 53 None
GOOG Options Chain 334.98 Call 350.00 10/02 No 2.35 2.40 2.39 +0.24 +11.17% 5,394 4,801 0.31 0.27 15 73 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
SPCX Options Chain 148.03 Put 145.00 10/16 No 4.95 5.00 4.99 -0.51 -9.28% 5,371 14,320 0.46 -0.40 5 35 None
WBD Options Chain 30.76 Put 20.00 10/16 No 0.01 0.02 0.01 -0.01 -50.00% 5,370 308,834 0.76 0.00 3 20 None
AMZN Options Chain 247.85 Call 265.00 10/23 No 3.05 3.20 3.15 -0.21 -6.25% 5,367 5,286 0.30 0.27 9 61 None
GME Options Chain 24.20 Call 25.00 1/15 No 3.15 3.30 3.20 +0.55 +20.76% 5,342 50,235 0.55 0.57 10 42 None
XOM Options Chain 162.14 Put 160.00 9/25 No 0.33 0.41 0.38 -0.69 -64.49% 5,335 2,299 0.33 -0.21 13 74 None
PLTR Options Chain 191.79 Put 182.50 9/25 No 0.07 0.10 0.07 -0.38 -84.45% 5,335 3,503 0.58 -0.06 11 51 None
GEO Options Chain 30.62 Call 30.00 10/16 No 2.30 2.85 2.65 +0.65 +32.50% 5,335 21,247 0.61 0.67 8 44 None
PL Options Chain 16.50 Call 20.00 10/02 No 0.15 0.20 0.20 +0.15 +300.00% 5,334 575 0.82 0.16 2 39 None
GME Options Chain 24.20 Call 30.00 10/16 No 0.53 0.60 0.57 +0.18 +46.16% 5,333 22,687 0.82 0.22 10 42 None
MSTR Options Chain 162.20 Call 170.00 10/02 No 3.55 3.80 3.95 -0.35 -8.14% 5,318 3,110 0.71 0.35 4 53 None
CRWV Options Chain 86.80 Call 98.00 10/09 No 2.52 2.63 2.61 +0.39 +17.57% 5,301 5,174 0.74 0.32 3 21 None
ORCL Options Chain 148.56 Call 150.00 10/16 No 2.93 3.05 3.00 -1.74 -36.71% 5,294 12,693 0.50 0.30 7 62 None
NVO Options Chain 38.17 Put 35.00 1/15 Yes 1.29 1.36 1.29 -0.11 -7.86% 5,292 16,721 0.36 -0.26 11 50 None
UBER Options Chain 69.44 Call 70.00 9/25 No 0.20 0.24 0.23 -0.31 -57.41% 5,290 10,556 0.34 0.29 11 63 None
BB Options Chain 8.38 Call 20.00 1/15 Yes 0.07 0.17 0.10 -0.02 -16.67% 5,280 11,880 0.88 0.04 12 39 None
META Options Chain 744.10 Call 750.00 10/16 No 48.25 50.35 49.90 +17.71 +55.02% 5,254 13,388 0.43 0.66 10 67 None
SG Options Chain 8.26 Call 11.00 11/20 Yes 0.30 0.45 0.35 +0.10 +40.00% 5,243 202 0.87 0.25 9 30 None
DGXX Options Chain 4.22 Call 5.00 10/16 No 0.20 0.25 0.24 +0.09 +60.00% 5,231 3,124 0.87 0.37 3 14 None
FSLY Options Chain 29.65 Call 27.50 10/02 No 1.05 1.55 1.35 -2.85 -67.86% 5,227 177 1.03 0.46 5 42 None
AVGO Options Chain 355.44 Call 400.00 10/16 No 1.53 1.56 1.53 -0.35 -18.62% 5,222 19,500 0.40 0.10 14 67 None
SPCX Options Chain 148.03 Call 152.50 10/02 No 2.34 2.40 2.38 -0.59 -19.87% 5,212 3,285 0.47 0.36 5 35 None
AMPX Options Chain 9.73 Put 10.00 3/19 No 1.95 2.30 2.30 0.00 0.00% 5,209 51 0.77 -0.40 3 16 None
GME Options Chain 24.20 Call 26.00 10/02 No 0.59 0.62 0.58 +0.17 +41.47% 5,193 2,518 0.68 0.36 10 42 None
SOFI Options Chain 16.80 Call 18.00 9/25 No 0.00 0.01 0.01 -0.01 -50.00% 5,187 26,241 0.73 0.01 10 51 None
XP Options Chain 20.52 Call 22.00 11/20 Yes 1.35 1.45 1.50 -0.19 -11.25% 5,183 7,441 0.60 0.44 11 50 None
BHF Options Chain 51.99 Call 55.00 10/16 No 2.20 4.20 2.20 -0.20 -8.34% 5,176 891 0.56 0.45 15 56 None
JBLU Options Chain 4.42 Call 5.50 10/16 No 0.01 0.04 0.01 -0.02 -66.67% 5,174 1,601 0.62 0.09 8 24 None
U Options Chain 46.38 Call 44.00 9/25 No 0.10 0.15 0.10 -1.10 -91.67% 5,160 918 0.94 0.10 7 47 None
AMZN Options Chain 247.85 Call 270.00 12/18 Yes 9.90 10.25 10.10 -0.20 -1.95% 5,160 12,545 0.35 0.37 9 61 None
ORCL Options Chain 148.56 Call 160.00 9/25 No 0.00 0.01 0.01 -0.07 -87.50% 5,158 15,414 0.98 0.00 7 62 None
TSLA Options Chain 377.94 Call 380.00 9/30 No 5.85 6.80 6.00 -2.18 -26.65% 5,148 1,564 0.36 0.47 8 58 None
NOK Options Chain 10.63 Call 12.00 1/15 Yes 0.86 0.91 0.86 -0.10 -10.42% 5,146 27,886 0.60 0.41 11 44 None
BHF Options Chain 51.99 Call 65.00 10/16 No 0.15 0.40 0.20 -0.05 -20.00% 5,145 859 0.55 0.09 15 56 None
OWL Options Chain 9.60 Put 8.00 1/15 Yes 0.40 0.50 0.47 +0.08 +20.52% 5,140 26,068 0.48 -0.27 7 50 None
ORCL Options Chain 148.56 Call 150.00 10/02 No 1.07 1.14 1.13 -1.29 -53.31% 5,137 3,159 0.53 0.19 7 62 None
NLY Options Chain 21.04 Call 23.00 10/16 No 0.01 0.03 0.03 +0.01 +50.00% 5,136 9,023 0.30 0.01 10 61 None
RKLB Options Chain 70.60 Call 73.00 9/25 No 1.58 1.69 1.64 +1.02 +164.52% 5,129 3,639 0.84 0.58 7 45 None
NIO Options Chain 3.66 Call 4.00 11/20 No 0.19 0.20 0.19 0.00 0.00% 5,126 50,977 0.57 0.38 10 -11 None
MU Options Chain 1,072.50 Call 1,300.00 10/16 Yes 13.80 14.05 14.30 -0.30 -2.06% 5,114 6,274 0.69 0.16 16 75 None
TSLA Options Chain 377.94 Call 405.00 9/25 No 0.06 0.07 0.06 -0.21 -77.78% 5,110 7,600 0.59 0.01 8 58 None
GME Options Chain 24.20 Call 30.00 1/15 No 1.84 1.90 1.84 +0.37 +25.17% 5,106 54,050 0.62 0.37 10 42 None
SMCI Options Chain 41.38 Call 42.50 9/25 No 0.30 0.33 0.31 -0.23 -42.60% 5,105 4,998 0.81 0.29 18 57 None
TSLA Options Chain 377.94 Call 390.00 9/28 No 1.22 1.27 1.27 -1.43 -52.97% 5,100 1,386 0.32 0.18 8 58 None
MSFT Options Chain 500.40 Call 520.00 10/16 No 4.00 4.35 4.30 -1.50 -25.87% 5,079 11,764 0.23 0.26 11 66 None
AMZN Options Chain 247.85 Call 250.00 9/28 No 2.14 2.28 2.20 -0.61 -21.71% 5,070 1,344 0.23 0.48 9 61 None
GEO Options Chain 30.62 Call 35.00 10/16 No 0.30 0.60 0.45 +0.15 +50.00% 5,061 21,121 0.51 0.18 8 44 None
CRWV Options Chain 86.80 Call 101.00 10/09 No 1.88 1.98 2.03 +0.57 +39.05% 5,051 5,146 0.75 0.25 3 21 None
SMCI Options Chain 41.38 Call 43.00 10/02 No 1.18 1.21 1.18 -0.08 -6.35% 5,028 5,089 0.73 0.39 18 57 None
GXO Options Chain 45.23 Put 42.50 11/20 Yes 2.00 2.45 2.25 +0.59 +35.55% 5,024 5,173 0.46 -0.36 8 52 None
CCJ Options Chain 90.80 Put 85.00 10/16 No 1.99 2.16 2.10 +0.69 +48.94% 5,023 13,788 0.43 -0.32 12 55 None
RKLB Options Chain 70.60 Call 72.00 9/25 No 2.14 2.33 2.16 +1.31 +154.12% 5,021 3,200 0.84 0.71 7 45 None
DKNG Options Chain 21.80 Call 30.00 2/19 Yes 0.96 1.23 1.00 +0.08 +8.70% 5,020 733 0.62 0.24 7 43 None
AVTX Options Chain 15.30 Call 10.00 10/16 No 5.40 6.40 5.85 % 5,016 0 1.44 0.99 7 39 None
BILI Options Chain 15.01 Call 18.00 12/17 Yes 2.46 2.85 2.65 -0.15 -5.36% 5,011 12,167 0.54 0.51 15 41 None
NVDA Options Chain 225.51 Put 115.00 10/23 No 0.04 0.07 0.06 +0.01 +20.00% 5,010 28 0.91 0.00 17 64 None
SG Options Chain 8.26 Call 7.00 11/20 Yes 1.65 1.90 1.77 +0.45 +34.10% 5,004 13,240 0.84 0.75 9 30 None
NVDA Options Chain 225.51 Put 202.50 10/02 No 0.20 0.22 0.22 -0.03 -12.00% 5,003 6,359 0.40 -0.04 17 64 None
APO Options Chain 123.98 Call 150.00 2/19 Yes 2.35 3.70 2.93 -0.87 -22.90% 5,001 393 0.36 0.20 13 65 None
AVTX Options Chain 15.30 Call 30.00 10/16 No 0.00 2.00 0.06 % 5,001 0 4.30 0.00 7 39 None
SPCX Options Chain 148.03 Put 143.00 9/25 No 0.16 0.17 0.17 -0.49 -74.25% 5,001 6,939 0.50 -0.10 5 35 None
AAPL Options Chain 336.94 Call 345.00 9/28 No 0.30 0.33 0.34 -0.56 -62.23% 5,000 1,554 0.19 0.11 9 65 None
BILI Options Chain 15.01 Put 18.00 12/17 Yes 4.85 5.30 4.88 -0.32 -6.16% 5,000 12,285 0.53 -0.49 15 41 None
GXO Options Chain 45.23 Put 35.00 11/20 Yes 0.10 0.65 0.30 -0.01 -3.23% 5,000 5,025 0.47 -0.08 8 52 None
ORCL Options Chain 148.56 Call 170.00 10/16 No 0.62 0.69 0.67 -0.37 -35.58% 4,999 17,278 0.55 0.08 7 62 None
TSLA Options Chain 377.94 Put 357.50 9/25 No 0.08 0.09 0.09 -0.15 -62.50% 4,998 1,871 0.53 -0.02 8 58 None
MSTR Options Chain 162.20 Put 90.00 10/02 No 0.02 0.05 0.04 -0.01 -20.00% 4,989 10,380 1.50 0.00 4 53 None
AMZN Options Chain 247.85 Call 270.00 11/20 Yes 7.60 7.80 7.80 0.00 0.00% 4,989 42,415 0.37 0.34 9 61 None
RIVN Options Chain 15.29 Call 15.00 9/25 No 0.35 0.39 0.36 +0.10 +38.47% 4,973 4,174 0.64 0.72 7 37 None
SMCI Options Chain 41.38 Call 41.00 9/25 No 0.94 0.97 1.01 -0.20 -16.53% 4,967 5,511 0.80 0.62 18 57 None
MSFT Options Chain 500.40 Call 510.00 10/16 No 7.05 7.25 7.19 -1.96 -21.43% 4,953 41,061 0.24 0.37 11 66 None
AMZN Options Chain 247.85 Call 300.00 10/16 No 0.14 0.15 0.14 -0.02 -12.50% 4,939 38,381 0.35 0.02 9 61 None
PFE Options Chain 28.18 Call 29.50 9/25 No 0.00 0.02 0.01 0.00 0.00% 4,919 1,134 0.47 0.00 8 58 None
JBLU Options Chain 4.42 Call 5.00 10/16 No 0.05 0.08 0.07 0.00 0.00% 4,915 35,923 0.58 0.21 8 24 None
MU Options Chain 1,072.50 Call 1,150.00 9/28 No 2.22 2.29 2.29 -1.31 -36.39% 4,904 1,259 0.45 0.11 16 75 None
WMT Options Chain 110.55 Call 109.00 9/25 No 0.15 0.20 0.20 -1.64 -89.13% 4,904 2,808 0.00 0.46 9 59 None
SOFI Options Chain 16.80 Put 16.00 10/02 No 0.14 0.15 0.14 -0.08 -36.37% 4,901 12,379 0.45 -0.23 10 51 None
RXRX Options Chain 3.89 Call 4.00 9/25 No 0.03 0.06 0.05 +0.01 +25.00% 4,900 6,929 0.96 0.36 8 27 None
AVGO Options Chain 355.44 Call 350.00 10/02 No 7.00 7.20 7.15 -3.35 -31.91% 4,884 792 0.32 0.53 14 67 None
NVDA Options Chain 225.51 Call 240.00 11/20 No 7.25 7.35 7.30 -0.35 -4.58% 4,869 33,162 0.36 0.36 17 64 None
CRWV Options Chain 86.80 Call 120.00 10/16 No 0.66 0.69 0.67 +0.14 +26.42% 4,868 21,242 0.80 0.09 3 21 None
U Options Chain 46.38 Call 43.00 10/09 No 1.19 1.98 1.44 -1.50 -51.02% 4,851 108 0.62 0.43 7 47 None
NVDA Options Chain 225.51 Put 200.00 10/16 No 0.81 0.84 0.83 +0.03 +3.75% 4,839 40,823 0.36 -0.10 17 64 None
IONQ Options Chain 42.15 Call 45.00 10/16 No 3.20 3.45 3.40 +1.25 +58.14% 4,837 9,919 0.75 0.54 7 43 None
NVDA Options Chain 225.51 Put 217.50 9/28 No 0.45 0.47 0.47 -0.06 -11.33% 4,836 2,446 0.28 -0.16 17 64 None
RKT Options Chain 12.16 Call 15.00 11/20 Yes 0.31 0.36 0.36 0.00 0.00% 4,835 43,359 0.62 0.22 6 55 None
NVDA Options Chain 225.51 Call 225.00 10/16 No 6.75 6.85 6.84 -0.61 -8.19% 4,834 30,856 0.31 0.52 17 64 None
PCG Options Chain 12.41 Call 13.00 11/20 Yes 0.65 0.79 0.66 -0.09 -12.00% 4,824 5,711 0.49 0.44 13 60 None
SMCI Options Chain 41.38 Call 41.50 9/25 No 0.66 0.69 0.68 -0.26 -27.66% 4,814 3,349 0.78 0.50 18 57 None
PUBM Options Chain 17.43 Call 22.50 10/16 No 0.20 0.25 0.20 +0.12 +150.00% 4,813 21 0.70 0.14 10 39 None
TSLA Options Chain 377.94 Call 377.50 9/28 No 5.00 5.35 5.12 -2.50 -32.81% 4,806 787 0.31 0.52 8 58 None
RF Options Chain 27.26 Put 25.00 11/20 Yes 0.30 0.55 0.50 +0.27 +117.40% 4,786 7 0.31 -0.23 14 59 None
PCG Options Chain 12.41 Call 12.00 10/16 No 0.57 0.64 0.60 -0.64 -51.62% 4,751 10,465 0.35 0.64 13 60 None
TTWO Options Chain 202.98 Put 185.00 10/23 No 1.70 2.15 2.05 +0.37 +22.03% 4,751 6,702 0.37 -0.16 3 54 None
GME Options Chain 24.20 Call 25.00 10/30 No 1.84 1.87 1.84 +0.44 +31.43% 4,737 16,960 0.57 0.55 10 42 None
ORCL Options Chain 148.56 Call 200.00 12/18 No 2.55 2.68 2.61 -0.62 -19.20% 4,736 20,808 0.60 0.14 7 62 None
NVDA Options Chain 225.51 Put 215.00 9/28 No 0.27 0.29 0.28 -0.05 -15.16% 4,735 3,141 0.31 -0.11 17 64 None
CRWV Options Chain 86.80 Call 100.00 10/02 No 1.07 1.10 1.11 +0.33 +42.31% 4,713 5,437 0.77 0.20 3 21 None
MU Options Chain 1,072.50 Put 600.00 10/02 Yes 0.11 0.29 0.15 0.00 0.00% 4,710 814 1.50 0.00 16 75 None
CRML Options Chain 7.72 Call 10.00 10/16 No 0.30 0.40 0.35 +0.10 +40.00% 4,689 9,639 1.18 0.26 3 16 None
PSKY Options Chain 9.94 Call 10.50 10/16 No 0.39 0.47 0.38 0.00 0.00% 4,685 11,152 0.55 0.45 3 16 None
ORCL Options Chain 148.56 Call 200.00 11/20 No 0.97 1.03 0.99 -0.35 -26.12% 4,661 13,354 0.58 0.08 7 62 None
ORCL Options Chain 148.56 Call 160.00 10/16 No 1.34 1.38 1.37 -0.82 -37.45% 4,659 11,197 0.52 0.16 7 62 None
U Options Chain 46.38 Put 38.00 10/09 No 0.33 0.83 0.49 +0.18 +58.07% 4,631 2,023 0.59 -0.21 7 47 None
INTC Options Chain 122.13 Call 150.00 10/16 No 2.50 2.57 2.55 +0.94 +58.39% 4,623 11,695 0.73 0.21 5 54 None
TSLA Options Chain 377.94 Call 390.00 10/02 No 5.20 5.30 5.26 -1.49 -22.08% 4,622 3,425 0.44 0.33 8 58 None
FSLR Options Chain 191.97 Put 130.00 9/17 Yes 11.45 13.25 13.00 +4.10 +46.07% 4,619 1,505 0.53 -0.19 15 63 None
SMR Options Chain 8.47 Call 9.00 9/25 No 0.03 0.04 0.03 -0.08 -72.73% 4,612 7,426 1.08 0.12 3 16 None
ONDS Options Chain 7.40 Call 8.50 9/25 No 0.00 0.01 0.01 0.00 0.00% 4,600 8,795 1.26 0.01 9 38 None
TSLA Options Chain 377.94 Put 377.50 10/02 No 8.80 9.40 9.31 +0.36 +4.03% 4,600 620 0.43 -0.47 8 58 None
WMT Options Chain 110.55 Put 107.00 9/25 No 0.35 0.40 0.38 +0.30 +375.00% 4,599 3,056 0.41 -0.02 9 59 None
SOFI Options Chain 16.80 Put 18.00 9/25 No 1.19 1.24 1.14 -0.33 -22.45% 4,599 3,158 0.91 -0.99 10 51 None
GME Options Chain 24.20 Call 24.00 10/16 No 1.81 1.93 1.88 +0.47 +33.34% 4,579 10,987 0.52 0.66 10 42 None