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
KDP Options Chain 25.84 Put 25.00 11/21 Yes 1.00 1.05 1.05 +0.26 +32.92% 126,573 635 0.37 -0.39 10 61 None
KDP Options Chain 25.84 Call 27.00 11/21 Yes 0.65 0.70 0.70 -0.15 -17.65% 123,408 6,196 0.33 0.36 10 61 None
OPEN Options Chain 8.11 Call 9.00 10/10 No 0.80 0.82 0.81 +0.56 +224.00% 117,322 112,845 1.73 0.60 6 25 None
OPEN Options Chain 8.11 Call 10.00 10/10 No 0.44 0.45 0.45 +0.32 +246.16% 115,326 35,630 1.86 0.39 6 25 None
NVDA Options Chain 187.62 Call 187.50 10/10 No 2.33 2.34 2.32 -1.27 -35.38% 109,273 20,164 0.40 0.42 17 61 None
NVDA Options Chain 187.62 Call 190.00 10/10 No 1.42 1.43 1.42 -0.96 -40.34% 106,373 37,562 0.40 0.30 17 61 None
AMD Options Chain 164.67 Put 200.00 10/10 No 5.40 5.45 5.41 -27.89 -83.76% 95,299 0 0.89 -0.35 12 59 None
TSLA Options Chain 429.96 Call 450.00 10/10 No 14.35 14.40 14.36 +8.61 +149.74% 84,009 20,985 0.69 0.55 8 58 None
PLUG Options Chain 3.81 Call 5.00 1/16 Yes 0.97 1.00 0.98 +0.22 +28.95% 71,324 87,551 1.51 0.54 6 31 None
AMD Options Chain 164.67 Call 220.00 10/10 No 2.38 2.41 2.40 +2.39 +23,900.00% 69,710 367 0.94 0.28 12 59 None
SNAP Options Chain 8.54 Call 9.00 10/10 No 0.15 0.16 0.16 -0.03 -15.79% 66,620 24,693 0.95 0.31 6 34 None
AAPL Options Chain 257.90 Call 260.00 10/10 No 1.47 1.49 1.47 -0.68 -31.63% 66,194 26,615 0.26 0.33 8 63 None
NVDA Options Chain 187.62 Call 185.00 10/10 No 3.55 3.60 3.60 -1.55 -30.10% 64,951 23,412 0.42 0.54 17 61 None
OPEN Options Chain 8.11 Call 11.00 10/10 No 0.26 0.27 0.27 +0.19 +237.50% 63,967 8,059 2.02 0.24 6 25 None
BB Options Chain 4.51 Call 5.00 10/10 No 0.09 0.10 0.10 +0.05 +100.00% 63,357 3,873 0.84 0.27 11 26 None
NVDA Options Chain 187.62 Put 185.00 10/10 No 2.90 2.93 2.91 +0.55 +23.31% 63,177 29,098 0.42 -0.46 17 61 None
AMD Options Chain 164.67 Put 210.00 10/10 No 10.95 11.10 10.95 -29.50 -72.93% 61,838 0 0.91 -0.55 12 59 None
AMD Options Chain 164.67 Put 205.00 10/10 No 7.90 7.95 7.96 -33.14 -80.64% 59,432 0 0.89 -0.45 12 59 None
AMD Options Chain 164.67 Call 240.00 10/10 No 0.62 0.63 0.62 +0.61 +6,100.00% 57,178 209 1.02 0.09 12 59 None
OPEN Options Chain 8.11 Call 8.50 10/10 No 1.06 1.10 1.07 +0.69 +181.58% 56,625 22,426 1.64 0.72 6 25 None
OPEN Options Chain 8.11 Call 9.50 10/10 No 0.59 0.62 0.61 +0.43 +238.89% 56,161 19,439 1.81 0.49 6 25 None
TSLA Options Chain 429.96 Call 500.00 10/10 No 1.83 1.85 1.84 +0.91 +97.85% 54,719 26,825 0.74 0.11 8 58 None
AMD Options Chain 164.67 Call 210.00 10/10 No 4.80 4.90 4.85 +4.84 +48,400.00% 53,907 462 0.91 0.45 12 59 None
TSLA Options Chain 429.96 Call 445.00 10/10 No 17.15 17.30 17.20 +10.15 +143.98% 53,252 5,715 0.67 0.62 8 58 None
NVDA Options Chain 187.62 Call 195.00 10/10 No 0.47 0.48 0.47 -0.43 -47.78% 52,234 87,136 0.40 0.13 17 61 None
SNAP Options Chain 8.54 Call 10.00 10/17 No 0.12 0.13 0.13 +0.01 +8.34% 51,146 74,477 0.93 0.18 6 34 None
AMZN Options Chain 219.51 Call 225.00 10/10 No 1.54 1.57 1.55 +0.06 +4.03% 50,332 22,160 0.35 0.35 14 65 None
AMD Options Chain 164.67 Call 230.00 10/10 No 1.18 1.21 1.20 +1.19 +11,900.00% 49,173 86 0.98 0.16 12 59 None
VALE Options Chain 11.01 Call 11.50 10/10 No 0.09 0.10 0.10 +0.07 +233.34% 49,166 994 0.35 0.34 10 62 None
TSLA Options Chain 429.96 Call 470.00 10/10 No 6.50 6.60 6.51 +3.91 +150.39% 49,026 8,394 0.68 0.32 8 58 None
AMD Options Chain 164.67 Call 215.00 10/10 No 3.40 3.45 3.45 +3.44 +34,400.00% 48,609 1,064 0.92 0.36 12 59 None
NVDA Options Chain 187.62 Call 190.00 10/17 No 3.20 3.25 3.19 -0.85 -21.04% 47,448 61,114 0.39 0.38 17 61 None
TSLA Options Chain 429.96 Call 460.00 10/10 No 9.75 9.85 9.80 +5.99 +157.22% 46,413 11,995 0.67 0.43 8 58 None
AMD Options Chain 164.67 Call 250.00 10/17 No 1.13 1.15 1.14 +1.12 +5,600.00% 46,227 17,953 0.84 0.11 12 59 None
SOFI Options Chain 25.24 Call 30.00 11/21 Yes 1.64 1.65 1.65 +0.50 +43.48% 45,392 52,641 0.77 0.38 8 49 None
OPEN Options Chain 8.11 Call 10.00 10/17 No 0.77 0.79 0.77 +0.46 +148.39% 44,409 48,852 1.66 0.45 6 25 None
AMD Options Chain 164.67 Call 250.00 10/10 No 0.33 0.34 0.33 +0.32 +3,200.00% 43,989 11 1.08 0.05 12 59 None
AMD Options Chain 164.67 Call 220.00 10/17 No 4.55 4.60 4.58 +4.54 +11,350.00% 43,772 9,311 0.75 0.34 12 59 None
AI Options Chain 19.16 Call 30.00 1/16 Yes 0.94 0.95 0.94 +0.26 +38.24% 41,814 12,697 0.78 0.22 6 35 None
NVDA Options Chain 187.62 Call 260.00 12/19 Yes 0.62 0.64 0.68 +0.10 +17.25% 41,583 33,180 0.41 0.05 17 61 None
INTC Options Chain 36.83 Call 40.00 10/17 No 0.73 0.74 0.74 -0.11 -12.95% 41,475 90,542 0.75 0.27 4 44 None
SOFI Options Chain 25.24 Call 27.00 10/10 No 0.54 0.55 0.54 +0.28 +107.70% 41,458 8,838 0.73 0.40 8 49 None
ACHR Options Chain 11.47 Put 12.00 10/10 No 0.41 0.43 0.42 -0.42 -50.00% 41,118 214 1.69 -0.23 9 39 None
NVDA Options Chain 187.62 Call 192.50 10/10 No 0.83 0.84 0.83 -0.67 -44.67% 41,005 38,891 0.40 0.20 17 61 None
IREN Options Chain 50.46 Put 60.00 10/17 No 5.75 5.90 5.85 -5.65 -49.13% 40,951 172 1.15 -0.53 9 35 None
ACHR Options Chain 11.47 Call 13.00 10/17 No 1.64 1.68 1.67 +1.30 +351.36% 40,715 32,272 1.31 0.61 9 39 None
TSLA Options Chain 429.96 Call 440.00 10/10 No 20.35 20.50 20.42 +11.87 +138.83% 40,690 11,494 0.67 0.68 8 58 None
TSLA Options Chain 429.96 Put 440.00 10/10 No 6.70 6.80 6.75 -11.50 -63.02% 40,520 4,853 0.66 -0.32 8 58 None
NVDA Options Chain 187.62 Put 180.00 10/10 No 1.37 1.39 1.38 +0.18 +15.00% 40,160 33,229 0.46 -0.25 17 61 None
OPEN Options Chain 8.11 Put 8.00 10/10 No 0.15 0.16 0.16 -0.29 -64.45% 40,067 43,854 1.63 -0.17 6 25 None
BTU Options Chain 31.69 Call 37.00 4/17 Yes 4.10 4.20 4.15 -0.53 -11.33% 38,483 846 0.65 0.47 15 52 None
NVDA Options Chain 187.62 Call 200.00 10/10 No 0.16 0.17 0.16 -0.15 -48.39% 38,385 74,872 0.42 0.05 17 61 None
AMD Options Chain 164.67 Call 230.00 10/17 No 2.80 2.83 2.80 +2.78 +13,900.00% 38,358 3,209 0.78 0.24 12 59 None
AMD Options Chain 164.67 Call 210.00 10/17 No 7.35 7.45 7.45 +7.34 +6,672.73% 38,272 10,895 0.73 0.48 12 59 None
BULL Options Chain 14.24 Call 15.00 10/10 No 0.33 0.34 0.33 -0.34 -50.75% 38,061 31,172 1.40 0.29 3 17 None
IREN Options Chain 50.46 Call 60.00 10/17 No 3.70 3.75 3.74 +2.60 +228.07% 37,839 8,800 1.16 0.47 9 35 None
TSLA Options Chain 429.96 Call 455.00 10/10 No 11.85 11.95 11.89 +7.24 +155.70% 37,603 14,056 0.69 0.48 8 58 None
AMZN Options Chain 219.51 Call 220.00 10/10 No 3.60 3.70 3.65 +0.25 +7.36% 37,597 12,135 0.35 0.59 14 65 None
NVDA Options Chain 187.62 Call 230.00 11/21 Yes 1.22 1.23 1.24 +0.09 +7.83% 36,277 18,554 0.43 0.10 17 61 None
TSLA Options Chain 429.96 Call 500.00 11/21 Yes 24.30 24.45 24.25 +7.65 +46.09% 35,370 48,603 0.64 0.39 8 58 None
NVDA Options Chain 187.62 Put 175.00 10/10 No 0.66 0.67 0.66 +0.02 +3.13% 34,724 19,401 0.51 -0.13 17 61 None
SOFI Options Chain 25.24 Call 26.00 10/10 No 0.99 1.02 0.99 +0.49 +98.00% 34,635 13,091 0.72 0.60 8 49 None
INTC Options Chain 36.83 Call 40.00 10/10 No 0.34 0.35 0.34 -0.07 -17.08% 34,074 31,260 0.91 0.19 4 44 None
PFE Options Chain 27.37 Put 24.00 11/07 Yes 0.21 0.23 0.22 +0.09 +69.24% 33,960 320 0.33 -0.16 14 63 None
CLOV Options Chain 2.63 Call 3.00 10/10 No 0.03 0.05 0.04 0.00 0.00% 33,958 1,748 1.38 0.20 11 22 None
CRM Options Chain 240.48 Call 300.00 12/19 Yes 4.40 4.50 4.44 +1.44 +48.00% 33,879 45,561 0.43 0.19 17 60 None
BBAI Options Chain 7.13 Call 10.00 1/16 Yes 1.20 1.25 1.20 +0.20 +20.00% 33,824 55,013 1.20 0.46 3 21 None
PLTR Options Chain 173.07 Call 185.00 10/10 No 2.10 2.15 2.12 +0.73 +52.52% 33,707 13,794 0.56 0.32 11 51 None
PYPL Options Chain 69.25 Call 75.00 10/17 No 0.71 0.75 0.73 +0.43 +143.34% 33,516 24,996 0.40 0.25 11 60 None
AMD Options Chain 164.67 Put 190.00 10/10 No 2.09 2.13 2.10 -23.15 -91.69% 32,976 88 0.89 -0.17 12 59 None
ET Options Chain 16.91 Call 17.00 10/10 No 0.05 0.06 0.05 -0.03 -37.50% 32,512 2,888 0.24 0.20 12 66 None
BULL Options Chain 14.24 Call 15.00 11/21 No 2.01 2.07 2.02 -0.20 -9.01% 32,419 53,522 1.29 0.52 3 17 None
NVDA Options Chain 187.62 Call 200.00 10/17 No 0.82 0.84 0.82 -0.26 -24.08% 32,304 67,963 0.38 0.15 17 61 None
FCX Options Chain 39.82 Call 45.00 11/21 Yes 0.92 0.96 0.96 +0.15 +18.52% 32,270 18,780 0.43 0.27 12 57 None
AMD Options Chain 164.67 Call 225.00 10/10 No 1.68 1.69 1.68 +1.66 +8,300.00% 32,122 135 0.96 0.21 12 59 None
CORZ Options Chain 17.71 Put 16.00 10/17 No 0.19 0.22 0.17 -0.02 -10.53% 32,008 34,317 0.72 -0.22 4 26 None
GRAB Options Chain 6.15 Call 7.50 1/16 Yes 0.35 0.40 0.40 +0.13 +48.15% 31,362 110,424 0.54 0.35 10 33 None
BYND Options Chain 2.55 Put 1.50 10/17 No 0.40 0.43 0.40 -0.02 -4.77% 30,891 57,687 4.45 -0.05 9 24 None
TSLA Options Chain 429.96 Call 452.50 10/10 No 13.05 13.15 13.05 +7.85 +150.97% 30,873 8,973 0.67 0.53 8 58 None
ACHR Options Chain 11.47 Call 13.00 10/10 No 1.45 1.50 1.46 +1.27 +668.43% 30,754 2,693 1.76 0.62 9 39 None
OPEN Options Chain 8.11 Put 9.00 10/10 No 0.51 0.52 0.52 -0.62 -54.39% 29,694 8,533 1.70 -0.40 6 25 None
AAPL Options Chain 257.90 Call 257.50 10/10 No 2.43 2.48 2.46 -0.91 -27.01% 29,587 7,196 0.26 0.47 8 63 None
INTC Options Chain 36.83 Call 38.00 10/10 No 0.70 0.72 0.72 -0.14 -16.28% 29,377 11,074 0.83 0.35 4 44 None
RGTI Options Chain 40.06 Call 43.00 10/10 No 2.09 2.13 2.13 +0.18 +9.24% 29,341 1,310 1.54 0.46 3 20 None
LAC Options Chain 9.04 Call 10.00 10/17 No 0.50 0.55 0.52 -0.18 -25.72% 29,152 27,224 1.76 0.34 8 25 None
AAPL Options Chain 257.90 Put 255.00 10/10 No 1.96 2.00 1.97 +0.23 +13.22% 28,918 12,106 0.26 -0.39 8 63 None
CORZ Options Chain 17.71 Put 17.50 10/17 No 0.61 0.79 0.70 +0.12 +20.69% 28,906 2,034 0.75 -0.40 4 26 None
AMD Options Chain 164.67 Put 180.00 10/10 No 0.69 0.71 0.70 -14.85 -95.50% 28,348 181 0.93 -0.07 12 59 None
NVDA Options Chain 187.62 Put 182.50 10/10 No 1.99 2.02 2.02 +0.36 +21.69% 28,160 15,290 0.44 -0.34 17 61 None
NVDA Options Chain 187.62 Call 230.00 12/19 Yes 2.35 2.38 2.40 +0.09 +3.90% 27,975 16,435 0.40 0.15 17 61 None
OPEN Options Chain 8.11 Put 7.50 10/10 No 0.07 0.08 0.07 -0.17 -70.84% 27,558 74,162 1.65 -0.10 6 25 None
KVUE Options Chain 15.81 Call 23.00 11/21 No 0.08 0.09 0.09 +0.01 +12.50% 27,510 237,101 0.65 0.06 3 18 None
INTC Options Chain 36.83 Call 39.00 10/10 No 0.48 0.50 0.49 -0.11 -18.34% 27,345 8,046 0.87 0.26 4 44 None
PCG Options Chain 15.90 Call 17.00 10/10 No 0.07 0.08 0.07 +0.04 +133.34% 27,275 177 0.54 0.13 11 60 None
KVUE Options Chain 15.81 Call 19.00 11/21 No 0.37 0.41 0.37 +0.01 +2.78% 27,222 185,721 0.62 0.21 3 18 None
PLUG Options Chain 3.81 Call 4.00 10/10 No 0.43 0.45 0.43 +0.09 +26.48% 27,211 16,683 2.21 0.59 6 31 None
ONDS Options Chain 9.91 Call 12.00 1/16 Yes 2.60 2.70 2.65 +0.67 +33.84% 27,197 5,361 1.37 0.59 7 35 None
TSLA Options Chain 429.96 Call 447.50 10/10 No 15.70 15.85 15.65 +9.35 +148.42% 26,950 2,443 0.70 0.58 8 58 None
JD Options Chain 35.40 Call 40.00 1/16 Yes 2.56 2.57 2.56 +0.12 +4.92% 26,755 408,377 0.52 0.42 19 34 None
TSLA Options Chain 429.96 Call 450.00 10/17 No 20.20 20.35 20.24 +9.84 +94.62% 26,568 17,003 0.60 0.55 8 58 None
BMNR Options Chain 56.65 Call 65.00 10/10 No 2.31 2.42 2.37 +1.57 +196.25% 26,343 8,229 1.24 0.43 6 22 None
BULL Options Chain 14.24 Call 15.00 1/16 No 2.70 2.73 2.73 -0.17 -5.87% 26,228 84,024 1.10 0.56 3 17 None
SCPH Options Chain 5.67 Call 2.50 11/21 Yes 3.00 5.40 3.15 +0.02 +0.64% 26,200 4,625 1.22 0.97 7 35 None
AAPL Options Chain 257.90 Put 250.00 10/10 No 0.73 0.75 0.75 +0.05 +7.15% 26,142 11,758 0.28 -0.18 8 63 None
PLUG Options Chain 3.81 Call 4.50 10/10 No 0.27 0.30 0.27 +0.04 +17.40% 26,099 4,942 2.52 0.42 6 31 None
RGTI Options Chain 40.06 Call 36.00 10/10 No 6.35 6.50 6.45 +0.88 +15.80% 25,981 25,707 1.64 0.83 3 20 None
TSLA Options Chain 429.96 Call 480.00 10/10 No 4.30 4.35 4.35 +2.53 +139.02% 25,921 12,352 0.70 0.23 8 58 None
TSLA Options Chain 429.96 Put 445.00 10/10 No 8.50 8.60 8.61 -13.17 -60.47% 25,859 2,845 0.66 -0.38 8 58 None
AMZN Options Chain 219.51 Call 222.50 10/10 No 2.41 2.45 2.43 +0.14 +6.12% 25,664 11,252 0.35 0.46 14 65 None
TSLA Options Chain 429.96 Put 420.00 10/10 No 2.36 2.39 2.37 -5.70 -70.64% 25,462 7,391 0.69 -0.14 8 58 None
NVDA Options Chain 187.62 Put 172.50 10/10 No 0.46 0.48 0.48 -0.01 -2.05% 25,263 28,331 0.54 -0.10 17 61 None
SCPH Options Chain 5.67 Call 5.00 11/21 Yes 0.60 0.70 0.65 0.00 0.00% 25,240 4,606 0.00 0.70 7 35 None
TSLA Options Chain 429.96 Put 430.00 10/10 No 4.05 4.10 4.07 -8.40 -67.37% 24,898 13,379 0.67 -0.21 8 58 None
ACHR Options Chain 11.47 Call 14.00 10/10 No 1.05 1.08 1.08 +0.96 +800.00% 24,896 457 1.87 0.46 9 39 None
NVDA Options Chain 187.62 Put 177.50 10/10 No 0.95 0.96 0.96 +0.11 +12.95% 24,878 10,991 0.49 -0.18 17 61 None
PLUG Options Chain 3.81 Call 5.00 10/17 No 0.34 0.36 0.34 +0.10 +41.67% 24,821 17,933 2.27 0.39 6 31 None
NVDA Options Chain 187.62 Call 182.50 10/17 No 7.05 7.10 7.09 -1.26 -15.09% 24,815 5,498 0.41 0.62 17 61 None
AMD Options Chain 164.67 Call 180.00 12/19 Yes 34.65 34.85 34.65 +24.37 +237.07% 24,754 29,076 0.58 0.76 12 59 None
PLUG Options Chain 3.81 Call 5.50 10/10 No 0.14 0.15 0.17 +0.05 +41.67% 24,610 3,831 3.02 0.22 6 31 None
AMD Options Chain 164.67 Put 200.00 10/17 No 7.75 7.80 7.78 -24.47 -75.88% 24,260 385 0.72 -0.37 12 59 None
AMD Options Chain 164.67 Call 240.00 10/17 No 1.76 1.78 1.76 +1.75 +17,500.00% 24,104 2,879 0.81 0.16 12 59 None
NVDA Options Chain 187.62 Call 220.00 11/21 Yes 2.13 2.15 2.13 +0.04 +1.92% 24,055 24,455 0.42 0.16 17 61 None
PLTR Options Chain 173.07 Call 190.00 10/10 No 0.96 1.00 0.97 +0.22 +29.34% 23,999 19,995 0.56 0.17 11 51 None
PATH Options Chain 12.90 Call 15.00 10/10 No 0.37 0.42 0.38 +0.31 +442.86% 23,898 4,446 0.94 0.39 13 31 None
NEE Options Chain 80.06 Call 85.00 10/10 No 0.28 0.36 0.32 +0.20 +166.67% 23,841 459 0.36 0.19 7 62 None
TSLA Options Chain 429.96 Put 400.00 10/10 No 0.73 0.74 0.73 -2.32 -76.07% 23,737 12,395 0.73 -0.06 8 58 None
SNAP Options Chain 8.54 Call 9.50 10/17 No 0.18 0.19 0.19 +0.01 +5.56% 23,630 21,894 0.87 0.25 6 34 None
MARA Options Chain 18.82 Call 20.00 10/10 No 1.17 1.20 1.19 +0.72 +153.20% 23,609 22,605 1.02 0.63 12 59 None
TSLA Options Chain 429.96 Call 465.00 10/10 No 7.95 8.05 7.99 +4.83 +152.85% 23,554 11,606 0.68 0.38 8 58 None
AMD Options Chain 164.67 Put 215.00 10/10 No 14.55 14.65 14.55 % 23,545 0 0.92 -0.64 12 59 None
PLTR Options Chain 173.07 Call 180.00 10/10 No 4.10 4.20 4.10 +1.51 +58.31% 23,483 10,414 0.57 0.50 11 51 None
AAPL Options Chain 257.90 Call 265.00 10/10 No 0.46 0.48 0.48 -0.25 -34.25% 23,477 15,646 0.27 0.14 8 63 None
AAPL Options Chain 257.90 Call 267.50 10/10 No 0.26 0.27 0.27 -0.13 -32.50% 23,429 4,815 0.27 0.08 8 63 None
DJT Options Chain 17.41 Put 17.50 10/10 No 0.32 0.35 0.35 -0.21 -37.50% 23,345 534 0.54 -0.44 3 18 None
NVDA Options Chain 187.62 Call 202.50 10/10 No 0.10 0.11 0.11 -0.09 -45.00% 23,193 62,267 0.44 0.03 17 61 None
PLUG Options Chain 3.81 Call 3.00 10/17 No 1.20 1.24 1.18 +0.24 +25.54% 22,958 13,554 1.83 0.86 6 31 None
OPEN Options Chain 8.11 Put 8.50 10/10 No 0.29 0.30 0.30 -0.47 -61.04% 22,900 12,037 1.65 -0.28 6 25 None
SNAP Options Chain 8.54 Call 8.50 10/10 No 0.30 0.31 0.30 -0.05 -14.29% 22,746 39,484 0.83 0.52 6 34 None
AMZN Options Chain 219.51 Call 230.00 10/10 No 0.57 0.59 0.58 -0.02 -3.34% 22,615 18,804 0.35 0.16 14 65 None
NAK Options Chain 1.32 Call 1.00 1/16 Yes 0.70 0.80 0.73 +0.23 +46.00% 22,555 6,290 1.61 0.84 8 29 None
COIN Options Chain 378.99 Call 390.00 12/19 Yes 46.20 47.50 47.20 +5.90 +14.29% 22,473 1,524 0.68 0.56 13 63 None
SNAP Options Chain 8.54 Call 8.00 11/21 Yes 1.33 1.40 1.39 +0.05 +3.74% 22,391 23,973 0.92 0.64 6 34 None
PLUG Options Chain 3.81 Call 5.00 12/19 Yes 0.83 0.86 0.83 +0.21 +33.88% 22,357 87,003 1.59 0.53 6 31 None
NVDA Options Chain 187.62 Call 185.00 10/17 No 5.55 5.60 5.54 -1.22 -18.05% 22,355 61,580 0.40 0.54 17 61 None
COIN Options Chain 378.99 Call 320.00 10/17 No 67.65 69.15 68.20 +5.64 +9.02% 22,155 23,504 0.74 0.94 13 63 None
ACHR Options Chain 11.47 Call 15.00 10/10 No 0.78 0.80 0.80 +0.74 +1,233.34% 21,959 385 2.01 0.34 9 39 None
SNAP Options Chain 8.54 Put 8.00 10/10 No 0.08 0.09 0.08 -0.02 -20.00% 21,935 31,071 0.77 -0.20 6 34 None
TSLA Options Chain 429.96 Put 450.00 10/10 No 10.60 10.75 10.72 -15.02 -58.36% 21,855 2,966 0.63 -0.45 8 58 None
KOPN Options Chain 2.82 Call 3.00 10/17 No 0.60 0.65 0.63 +0.38 +152.00% 21,805 36,652 1.23 0.81 8 22 None
F Options Chain 12.65 Call 12.50 10/10 No 0.31 0.33 0.32 -0.02 -5.89% 21,680 38,957 0.36 0.68 14 52 None
MSFT Options Chain 517.35 Call 530.00 10/10 No 4.60 4.70 4.61 +3.44 +294.02% 21,603 6,146 0.24 0.46 13 68 None
CRML Options Chain 13.58 Call 15.00 10/17 No 0.95 1.00 0.95 +0.85 +850.00% 21,478 12 2.47 0.36 3 17 None
PLTR Options Chain 173.07 Call 182.50 10/10 No 2.97 3.05 3.00 +1.10 +57.90% 21,255 11,405 0.56 0.41 11 51 None
OPEN Options Chain 8.11 Call 9.00 10/17 No 1.12 1.15 1.11 +0.60 +117.65% 21,145 29,806 1.55 0.60 6 25 None
TSLA Options Chain 429.96 Call 500.00 10/17 No 5.30 5.40 5.40 +2.72 +101.50% 21,125 27,733 0.64 0.20 8 58 None
HPE Options Chain 24.43 Call 27.00 10/10 No 0.03 0.05 0.03 +0.01 +50.00% 20,969 105 0.51 0.06 13 59 None
TSLA Options Chain 429.96 Call 442.50 10/10 No 18.70 18.85 18.75 +11.00 +141.94% 20,919 11,818 0.70 0.64 8 58 None
NAK Options Chain 1.32 Call 1.50 1/16 Yes 0.50 0.60 0.55 +0.20 +57.15% 20,894 31,059 1.57 0.69 8 29 None
PYPL Options Chain 69.25 Call 77.00 10/24 No 0.72 0.74 0.74 +0.42 +131.25% 20,857 361 0.40 0.21 11 60 None
SMCI Options Chain 51.96 Call 55.00 10/10 No 1.59 1.63 1.63 +0.91 +126.39% 20,848 33,462 0.78 0.48 11 50 None
LUMN Options Chain 6.56 Call 8.00 10/17 No 0.18 0.19 0.17 +0.11 +183.34% 20,809 1,581 0.92 0.28 8 28 None
PLUG Options Chain 3.81 Call 5.00 10/10 No 0.20 0.21 0.20 +0.03 +17.65% 20,770 7,985 2.86 0.30 6 31 None
PLTR Options Chain 173.07 Put 175.00 10/10 No 2.41 2.48 2.46 -3.84 -60.96% 20,663 7,261 0.60 -0.32 11 51 None
WULF Options Chain 11.96 Call 14.50 10/31 No 0.38 0.43 0.41 -0.10 -19.61% 20,661 103 0.94 0.26 3 33 None
ACHR Options Chain 11.47 Call 15.00 1/16 Yes 2.45 2.49 2.48 +1.29 +108.41% 20,630 34,880 0.98 0.53 9 39 None
HPE Options Chain 24.43 Call 26.00 10/10 No 0.09 0.12 0.11 +0.06 +120.00% 20,620 2,699 0.43 0.20 13 59 None
AMD Options Chain 164.67 Put 185.00 10/10 No 1.22 1.24 1.23 -16.92 -93.23% 20,334 181 0.90 -0.11 12 59 None
AMD Options Chain 164.67 Put 195.00 10/10 No 3.45 3.50 3.50 -21.98 -86.27% 20,295 0 0.89 -0.25 12 59 None
ACHR Options Chain 11.47 Call 15.00 10/17 No 0.98 0.99 0.99 +0.84 +560.00% 20,292 14,610 1.47 0.39 9 39 None
NVDA Options Chain 187.62 Put 187.50 10/10 No 4.15 4.20 4.15 +0.80 +23.89% 20,282 12,586 0.40 -0.58 17 61 None
META Options Chain 710.56 Call 750.00 10/10 No 2.05 2.12 2.08 -0.07 -3.26% 20,264 8,809 0.40 0.14 16 72 None
FCX Options Chain 39.82 Call 40.00 11/21 Yes 2.70 2.75 2.76 +0.43 +18.46% 20,117 34,629 0.44 0.56 12 57 None
CTRA Options Chain 23.45 Call 25.00 11/14 Yes 0.65 0.70 0.70 % 20,071 0 0.37 0.38 15 70 None
CMA Options Chain 70.55 Call 90.00 3/20 Yes 1.95 2.45 2.40 +1.44 +150.00% 20,027 10,008 0.25 0.27 13 64 None
WMT Options Chain 102.14 Call 103.00 10/10 No 0.90 0.93 0.93 +0.17 +22.37% 20,016 15,778 0.24 0.47 9 59 None
NVDA Options Chain 187.62 Call 190.00 10/31 No 5.85 5.95 5.90 -0.65 -9.93% 19,995 44,018 0.39 0.44 17 61 None
NVDA Options Chain 187.62 Call 197.50 10/10 No 0.27 0.28 0.27 -0.27 -50.00% 19,993 31,726 0.41 0.08 17 61 None
AAPL Options Chain 257.90 Call 262.50 10/10 No 0.84 0.86 0.85 -0.43 -33.60% 19,980 13,414 0.26 0.22 8 63 None
IREN Options Chain 50.46 Put 48.00 10/17 No 1.00 1.10 1.27 -1.23 -49.20% 19,974 19,716 1.17 -0.15 9 35 None
NB Options Chain 7.94 Call 10.00 2/20 No 2.35 2.40 2.39 +0.97 +68.31% 19,861 3,568 1.34 0.60 9 26 None
NVDA Options Chain 187.62 Put 100.00 1/16 Yes 0.49 0.51 0.50 -0.04 -7.41% 19,730 70,665 0.63 -0.02 17 61 None
CRWV Options Chain 134.58 Call 150.00 10/10 No 0.97 1.02 0.98 -0.34 -25.76% 19,557 8,505 0.93 0.16 3 22 None
WBD Options Chain 19.18 Put 18.50 10/10 No 0.34 0.39 0.40 -0.16 -28.58% 19,543 2,292 0.78 -0.33 3 18 None
NVDA Options Chain 187.62 Call 195.00 10/17 No 1.67 1.69 1.68 -0.48 -22.23% 19,444 73,887 0.38 0.25 17 61 None
SOFI Options Chain 25.24 Call 28.00 10/10 No 0.28 0.30 0.29 +0.16 +123.08% 19,408 7,805 0.76 0.25 8 49 None
F Options Chain 12.65 Call 13.00 10/10 No 0.08 0.09 0.09 -0.03 -25.00% 19,353 16,662 0.36 0.29 14 52 None
AMD Options Chain 164.67 Call 235.00 10/10 No 0.85 0.87 0.85 +0.82 +2,733.34% 19,352 75 1.00 0.12 12 59 None
SNAP Options Chain 8.54 Call 9.00 10/17 No 0.27 0.29 0.28 0.00 0.00% 19,327 54,885 0.79 0.37 6 34 None
ACHR Options Chain 11.47 Call 12.50 10/10 No 1.71 1.77 1.76 +1.49 +551.86% 19,095 1,304 1.89 0.70 9 39 None
TSLA Options Chain 429.96 Call 430.00 10/10 No 27.65 27.85 27.80 +15.05 +118.04% 19,051 13,793 0.69 0.79 8 58 None
RKLB Options Chain 56.16 Call 59.00 10/10 No 2.13 2.21 2.15 +0.48 +28.75% 18,952 633 1.00 0.48 3 44 None
ACHR Options Chain 11.47 Call 13.50 10/10 No 1.22 1.26 1.25 +1.10 +733.34% 18,886 1,294 1.81 0.54 9 39 None
REI Options Chain 1.10 Call 1.50 1/16 No 0.05 0.10 0.08 -0.02 -20.00% 18,883 26,494 0.76 0.28 12 47 None
AMD Options Chain 164.67 Call 205.00 10/10 No 6.75 6.80 6.75 +6.72 +22,400.00% 18,865 2,930 0.89 0.55 12 59 None
PLUG Options Chain 3.81 Put 3.50 10/10 No 0.10 0.11 0.11 -0.13 -54.17% 18,833 13,162 2.03 -0.20 6 31 None
TLRY Options Chain 1.65 Call 2.00 10/10 Yes 0.04 0.05 0.05 -0.03 -37.50% 18,812 34,044 2.44 0.22 8 23 None
TSLA Options Chain 429.96 Put 442.50 10/10 No 7.55 7.65 7.60 -12.49 -62.17% 18,781 1,530 0.64 -0.36 8 58 None
AMZN Options Chain 219.51 Put 215.00 10/10 No 0.99 1.02 1.02 -0.77 -43.02% 18,748 7,869 0.36 -0.21 14 65 None
OPEN Options Chain 8.11 Call 8.00 10/10 No 1.41 1.48 1.44 +0.88 +157.15% 18,714 12,347 1.62 0.83 6 25 None
ACHR Options Chain 11.47 Call 12.00 1/16 Yes 3.55 3.60 3.58 +1.64 +84.54% 18,577 42,381 0.94 0.70 9 39 None
BMNR Options Chain 56.65 Call 65.00 11/21 No 10.20 10.40 10.40 +2.85 +37.75% 18,518 47,000 1.24 0.56 6 22 None
SNAP Options Chain 8.54 Put 8.00 11/21 Yes 0.82 0.85 0.84 +0.02 +2.44% 18,508 19,762 0.94 -0.36 6 34 None
AMD Options Chain 164.67 Put 220.00 10/10 No 18.50 18.65 18.59 -40.01 -68.28% 18,371 0 0.93 -0.72 12 59 None
SOFI Options Chain 25.24 Call 30.00 10/10 No 0.07 0.08 0.07 +0.02 +40.00% 18,282 8,469 0.83 0.08 8 49 None
TSLA Options Chain 429.96 Call 500.00 12/19 Yes 33.00 33.15 33.07 +9.11 +38.03% 18,252 37,093 0.61 0.43 8 58 None
RKT Options Chain 17.80 Call 20.00 11/21 Yes 0.97 1.00 0.98 -0.26 -20.97% 18,110 12,052 0.82 0.34 8 45 None
OPEN Options Chain 8.11 Call 10.50 10/10 No 0.33 0.35 0.34 +0.25 +277.78% 18,041 8,890 1.97 0.31 6 25 None
RKT Options Chain 17.80 Call 21.00 11/21 Yes 0.80 0.82 0.80 -0.19 -19.20% 17,981 31,496 0.85 0.29 8 45 None
TSLA Options Chain 429.96 Call 490.00 10/10 No 2.82 2.84 2.82 +1.52 +116.93% 17,874 5,421 0.72 0.17 8 58 None
VZ Options Chain 43.85 Call 43.00 10/17 No 0.10 0.11 0.11 -0.76 -87.36% 17,839 6,438 0.24 0.13 14 72 None
TSLA Options Chain 429.96 Put 435.00 10/10 No 5.25 5.30 5.29 -9.81 -64.97% 17,834 4,013 0.67 -0.26 8 58 None
PFE Options Chain 27.37 Call 30.00 3/20 Yes 0.73 0.75 0.75 -0.21 -21.88% 17,832 17,503 0.29 0.26 14 63 None
NVDA Options Chain 187.62 Call 200.00 11/21 Yes 6.25 6.30 6.25 -0.30 -4.58% 17,615 53,549 0.43 0.36 17 61 None
AAPL Options Chain 257.90 Call 260.00 10/17 No 2.79 2.90 2.82 -0.66 -18.97% 17,492 30,014 0.23 0.39 8 63 None
PYPL Options Chain 69.25 Call 72.00 10/10 No 0.93 1.01 0.98 +0.59 +151.29% 17,489 8,566 0.43 0.42 11 60 None
TSLA Options Chain 429.96 Call 475.00 10/10 No 5.30 5.40 5.26 +3.08 +141.29% 17,409 5,733 0.69 0.28 8 58 None
AMD Options Chain 164.67 Call 215.00 10/17 No 5.80 5.85 5.81 % 17,406 0 0.74 0.41 12 59 None
AMD Options Chain 164.67 Put 210.00 10/17 No 13.35 13.45 13.35 -33.45 -71.48% 17,368 0 0.73 -0.52 12 59 None
META Options Chain 710.56 Call 720.00 10/10 No 9.65 9.85 9.75 +0.75 +8.34% 17,336 2,886 0.39 0.45 16 72 None
MSFT Options Chain 517.35 Call 540.00 10/10 No 1.47 1.50 1.50 +1.29 +614.29% 16,950 13,806 0.24 0.20 13 68 None
MU Options Chain 187.83 Put 90.00 10/17 No 0.01 0.02 0.01 -0.04 -80.00% 16,829 20,034 1.47 0.00 17 71 None
BMNR Options Chain 56.65 Call 60.00 10/10 No 4.80 4.95 4.90 +3.14 +178.41% 16,801 11,834 1.23 0.68 6 22 None
INTC Options Chain 36.83 Call 37.00 10/10 No 1.03 1.05 1.04 -0.20 -16.13% 16,685 14,221 0.80 0.46 4 44 None
LYFT Options Chain 21.99 Call 21.00 1/16 Yes 3.25 3.35 3.31 -0.17 -4.89% 16,582 1,439 0.63 0.62 12 40 None
SOFI Options Chain 25.24 Call 26.50 10/10 No 0.74 0.76 0.77 +0.40 +108.11% 16,571 4,387 0.72 0.50 8 49 None
AMC Options Chain 3.06 Call 3.00 10/10 No 0.06 0.07 0.07 -0.05 -41.67% 16,557 22,103 0.70 0.43 9 29 None
AMD Options Chain 164.67 Call 200.00 10/17 No 11.70 11.80 11.70 +11.47 +4,986.96% 16,492 14,219 0.72 0.63 12 59 None
HOOD Options Chain 148.67 Call 150.00 10/10 No 2.02 2.05 2.02 -2.18 -51.91% 16,478 6,126 0.69 0.30 11 57 None
MSTR Options Chain 351.63 Call 410.00 10/17 No 3.45 3.65 3.50 +0.73 +26.36% 16,452 37,915 0.71 0.15 6 75 None
BMNR Options Chain 56.65 Call 65.00 10/17 No 4.30 4.40 4.36 +2.15 +97.29% 16,442 11,693 1.19 0.48 6 22 None
WBD Options Chain 19.18 Put 18.00 10/17 No 0.45 0.49 0.50 -0.13 -20.64% 16,412 35,530 0.72 -0.30 3 18 None
OPEN Options Chain 8.11 Call 12.00 10/10 No 0.14 0.17 0.16 +0.11 +220.00% 16,390 9,000 2.15 0.15 6 25 None
OPEN Options Chain 8.11 Put 7.00 10/10 No 0.03 0.04 0.04 -0.06 -60.00% 16,381 14,210 1.71 -0.04 6 25 None
AMD Options Chain 164.67 Call 260.00 10/10 No 0.19 0.20 0.19 +0.18 +1,800.00% 16,255 2 1.13 0.03 12 59 None
SNAP Options Chain 8.54 Put 8.50 10/10 No 0.28 0.29 0.29 -0.01 -3.34% 16,230 7,484 0.84 -0.48 6 34 None
WMT Options Chain 102.14 Call 104.00 10/10 No 0.50 0.52 0.54 +0.08 +17.40% 16,222 1,743 0.24 0.32 9 59 None
AAPL Options Chain 257.90 Call 257.50 10/17 No 3.90 3.95 3.90 -0.82 -17.38% 16,196 9,232 0.23 0.49 8 63 None
BBAI Options Chain 7.13 Call 8.00 10/10 No 0.25 0.30 0.25 +0.05 +25.00% 16,191 7,934 1.22 0.41 3 21 None
BYND Options Chain 2.55 Call 3.00 10/17 No 0.17 0.19 0.18 -0.10 -35.72% 16,186 13,365 3.65 0.30 9 24 None
AAPL Options Chain 257.90 Call 220.00 11/21 Yes 38.65 38.90 39.05 -1.00 -2.50% 16,175 40,117 0.33 0.91 8 63 None
MRNA Options Chain 28.49 Put 30.00 10/17 No 3.00 3.10 2.87 +0.48 +20.09% 16,167 11,362 0.78 -0.72 12 43 None
PLTR Options Chain 173.07 Put 180.00 10/10 No 4.35 4.50 4.44 -4.81 -52.00% 16,099 7,540 0.57 -0.50 11 51 None
VZ Options Chain 43.85 Call 42.00 10/10 No 0.22 0.25 0.25 -1.63 -86.71% 16,049 664 0.35 0.28 14 72 None
NVDA Options Chain 187.62 Put 185.00 12/19 Yes 13.05 13.15 13.10 +1.20 +10.09% 16,035 6,630 0.43 -0.44 17 61 None
AMZN Options Chain 219.51 Call 230.00 10/17 No 1.73 1.75 1.74 +0.23 +15.24% 16,004 38,327 0.32 0.27 14 65 None
NLY Options Chain 20.76 Call 21.00 10/10 No 0.05 0.07 0.07 -0.05 -41.67% 15,971 1,323 0.27 0.19 10 66 None
PATH Options Chain 12.90 Call 15.00 1/16 Yes 1.88 1.91 1.88 +0.94 +100.00% 15,936 53,852 0.66 0.55 13 31 None
IREN Options Chain 50.46 Put 45.00 10/17 No 0.60 0.66 0.63 -0.87 -58.00% 15,923 13,319 1.22 -0.10 9 35 None
NVDA Options Chain 187.62 Put 170.00 10/10 No 0.33 0.34 0.34 -0.05 -12.83% 15,915 86,312 0.58 -0.07 17 61 None
OPEN Options Chain 8.11 Call 8.50 10/17 No 1.33 1.38 1.34 +0.70 +109.38% 15,840 5,969 1.47 0.68 6 25 None
HOOD Options Chain 148.67 Put 135.00 10/10 No 1.13 1.19 1.16 +0.26 +28.89% 15,818 3,362 0.74 -0.18 11 57 None
MSFT Options Chain 517.35 Call 555.00 10/10 No 0.17 0.18 0.18 +0.15 +500.00% 15,815 11,885 0.25 0.03 13 68 None
EIX Options Chain 55.35 Call 45.00 10/17 No 9.70 9.90 9.91 -0.68 -6.43% 15,804 1,523 0.96 1.00 12 66 None
PLTR Options Chain 173.07 Call 200.00 10/10 No 0.17 0.18 0.17 -0.05 -22.73% 15,784 33,017 0.58 0.04 11 51 None
KVUE Options Chain 15.81 Call 16.00 10/17 No 0.27 0.30 0.29 -0.12 -29.27% 15,745 2,074 0.37 0.40 3 18 None
OPEN Options Chain 8.11 Call 13.00 10/10 No 0.10 0.11 0.11 +0.06 +120.00% 15,737 4,831 2.35 0.08 6 25 None
IREN Options Chain 50.46 Call 70.00 10/10 No 0.43 0.51 0.48 +0.34 +242.86% 15,728 639 1.45 0.12 9 35 None
REI Options Chain 1.10 Call 1.00 11/21 No 0.15 0.20 0.19 +0.03 +18.75% 15,725 15,863 0.60 0.76 12 47 None
MU Options Chain 187.83 Put 95.00 10/17 No 0.01 0.02 0.01 -0.02 -66.67% 15,678 22,369 1.37 0.00 17 71 None
SOFI Options Chain 25.24 Call 28.50 10/10 No 0.20 0.21 0.21 +0.12 +133.34% 15,611 5,017 0.77 0.19 8 49 None
PATH Options Chain 12.90 Call 15.00 10/17 No 0.54 0.58 0.57 +0.46 +418.19% 15,607 10,068 0.75 0.43 13 31 None
QS Options Chain 15.92 Call 15.00 10/17 No 1.68 1.70 1.69 -0.22 -11.52% 15,547 27,135 1.21 0.63 9 29 None
RGTI Options Chain 40.06 Put 35.00 10/10 No 0.54 0.60 0.55 -0.58 -51.33% 15,546 3,326 1.68 -0.13 3 20 None
TSLA Options Chain 429.96 Call 457.50 10/10 No 10.75 10.85 10.72 +6.50 +154.03% 15,506 1,690 0.69 0.45 8 58 None
GOOGL Options Chain 245.24 Call 250.00 10/17 No 6.40 6.50 6.46 +2.26 +53.81% 15,497 19,990 0.35 0.54 14 69 None
CRM Options Chain 240.48 Call 340.00 12/19 Yes 1.65 1.81 1.83 +0.69 +60.53% 15,405 792 0.47 0.08 17 60 None
RKLB Options Chain 56.16 Call 53.00 10/10 No 6.00 6.10 6.02 +1.42 +30.87% 15,391 16,035 1.04 0.84 3 44 None
HL Options Chain 11.90 Call 13.00 10/10 No 0.19 0.21 0.21 +0.10 +90.91% 15,351 779 0.78 0.31 13 48 None
AMD Options Chain 164.67 Call 280.00 10/10 No 0.05 0.08 0.07 +0.06 +600.00% 15,324 5 1.23 0.01 12 59 None
ACHR Options Chain 11.47 Call 12.00 10/17 No 2.18 2.23 2.20 +1.59 +260.66% 15,323 19,786 1.26 0.75 9 39 None
MSFT Options Chain 517.35 Call 535.00 10/10 No 2.71 2.74 2.74 +2.25 +459.19% 15,286 8,640 0.24 0.31 13 68 None
META Options Chain 710.56 Call 730.00 10/10 No 6.00 6.15 6.10 +0.35 +6.09% 15,286 4,442 0.39 0.32 16 72 None
CRML Options Chain 13.58 Call 12.50 10/17 No 1.55 1.65 1.63 +1.53 +1,530.00% 15,214 143 2.29 0.51 3 17 None
PL Options Chain 15.31 Put 14.00 10/10 No 0.10 0.20 0.18 -0.02 -10.00% 15,198 514 0.93 -0.18 5 41 None
PL Options Chain 15.31 Call 14.00 10/10 No 1.35 1.45 1.43 -0.06 -4.03% 15,076 893 0.92 0.82 5 41 None
BULL Options Chain 14.24 Put 13.00 10/10 No 0.46 0.49 0.45 -0.03 -6.25% 15,058 12,099 1.37 -0.34 3 17 None
AAPL Options Chain 257.90 Call 255.00 10/17 No 5.25 5.35 5.30 -0.98 -15.61% 15,044 20,665 0.24 0.59 8 63 None
PLTR Options Chain 173.07 Put 170.00 10/10 No 1.27 1.31 1.31 -2.74 -67.66% 15,034 17,060 0.63 -0.19 11 51 None
PYPL Options Chain 69.25 Call 80.00 10/24 No 0.40 0.41 0.41 +0.24 +141.18% 15,019 478 0.43 0.12 11 60 None
SOFI Options Chain 25.24 Put 25.00 10/10 No 0.26 0.28 0.26 -0.42 -61.77% 15,017 12,799 0.72 -0.22 8 49 None
OPEN Options Chain 8.11 Call 21.00 10/10 No 0.02 0.03 0.03 +0.01 +50.00% 14,903 16,833 0.00 0.00 6 25 None
NVDA Options Chain 187.62 Call 195.00 11/14 No 5.80 5.85 5.80 -0.56 -8.81% 14,899 375 0.38 0.39 17 61 None
INTC Options Chain 36.83 Call 38.50 10/10 No 0.58 0.60 0.59 -0.12 -16.91% 14,856 5,966 0.85 0.30 4 44 None
OPEN Options Chain 8.11 Call 7.50 10/10 No 1.82 1.88 1.85 +1.01 +120.24% 14,842 5,076 1.63 0.90 6 25 None
OPEN Options Chain 8.11 Call 11.00 10/17 No 0.53 0.57 0.56 +0.34 +154.55% 14,826 40,071 1.74 0.34 6 25 None
CORZ Options Chain 17.71 Call 21.00 10/10 No 0.07 0.08 0.07 +0.03 +75.00% 14,780 180 1.07 0.04 4 26 None
AAPL Options Chain 257.90 Put 257.50 10/10 No 3.05 3.15 3.09 +0.43 +16.17% 14,760 4,926 0.26 -0.53 8 63 None
SOUN Options Chain 17.85 Call 18.00 10/17 No 1.36 1.39 1.38 +0.13 +10.40% 14,744 19,650 0.99 0.57 3 18 None
BULL Options Chain 14.24 Put 14.00 10/10 No 0.97 1.01 1.00 +0.05 +5.27% 14,713 29,969 1.41 -0.54 3 17 None
QUBT Options Chain 24.62 Call 24.00 10/10 No 0.75 0.80 0.76 -1.34 -63.81% 14,700 1,805 1.62 0.33 6 36 None
CRWV Options Chain 134.58 Call 145.00 10/10 No 1.64 1.68 1.64 -0.53 -24.43% 14,666 9,499 0.89 0.26 3 22 None
MU Options Chain 187.83 Call 195.00 10/10 No 3.60 3.75 3.71 +0.78 +26.63% 14,644 5,039 0.68 0.39 17 71 None
AMZN Options Chain 219.51 Call 227.50 10/10 No 0.94 0.97 0.94 -0.02 -2.09% 14,619 21,438 0.35 0.24 14 65 None
AMD Options Chain 164.67 Call 300.00 10/10 No 0.03 0.04 0.03 +0.02 +200.00% 14,549 2 1.35 0.00 12 59 None
AMD Options Chain 164.67 Call 270.00 10/10 No 0.11 0.12 0.12 +0.11 +1,100.00% 14,541 21 1.19 0.02 12 59 None
AMD Options Chain 164.67 Call 170.00 10/10 No 33.90 34.20 34.05 +31.95 +1,521.43% 14,488 16,385 1.00 0.97 12 59 None
AG Options Chain 12.11 Call 13.00 10/17 No 0.65 0.66 0.65 +0.25 +62.50% 14,475 5,720 0.81 0.53 11 38 None
AMD Options Chain 164.67 Put 205.00 10/17 No 10.30 10.40 10.35 -24.45 -70.26% 14,466 3 0.72 -0.45 12 59 None
MSFT Options Chain 517.35 Call 525.00 10/10 No 7.30 7.45 7.32 +4.94 +207.57% 14,434 6,876 0.24 0.62 13 68 None
AMD Options Chain 164.67 Call 200.00 10/10 No 9.20 9.30 9.23 +9.20 +30,666.67% 14,422 1,815 0.89 0.65 12 59 None
TSLA Options Chain 429.96 Put 410.00 10/10 No 1.32 1.34 1.36 -3.67 -72.97% 14,396 7,009 0.71 -0.09 8 58 None
AMZN Options Chain 219.51 Call 225.00 10/17 No 3.15 3.20 3.17 +0.33 +11.62% 14,377 22,667 0.32 0.41 14 65 None
SNAP Options Chain 8.54 Call 10.00 10/10 No 0.05 0.06 0.06 -0.01 -14.29% 14,375 14,206 1.20 0.11 6 34 None
BITF Options Chain 3.02 Call 3.50 10/10 No 0.23 0.24 0.23 +0.13 +130.00% 14,361 8,275 1.78 0.50 9 30 None
CLSK Options Chain 15.92 Call 16.50 10/17 No 1.67 1.80 1.70 +0.65 +61.91% 14,285 10,442 1.02 0.65 12 60 None
PSKY Options Chain 19.09 Put 17.50 1/16 No 1.45 1.53 1.54 -0.06 -3.75% 14,219 28,863 0.59 -0.32 3 18 None
MSFT Options Chain 517.35 Call 550.00 10/10 No 0.35 0.38 0.36 +0.31 +620.00% 14,190 2,363 0.24 0.07 13 68 None
ACHR Options Chain 11.47 Call 11.00 10/17 No 2.89 2.95 2.92 +1.87 +178.10% 14,043 24,588 1.26 0.85 9 39 None
MSTR Options Chain 351.63 Call 350.00 12/19 Yes 48.20 48.80 48.50 +5.40 +12.53% 14,035 7,164 0.66 0.61 6 75 None
BSX Options Chain 97.67 Call 98.00 10/10 No 0.55 0.65 0.60 -0.45 -42.86% 14,015 15,557 0.26 0.35 8 59 None
GOOGL Options Chain 245.24 Call 250.00 10/10 No 4.35 4.45 4.47 +1.95 +77.39% 14,004 9,801 0.39 0.54 14 69 None
SMCI Options Chain 51.96 Call 60.00 10/10 No 0.43 0.45 0.44 +0.26 +144.45% 13,940 30,640 0.90 0.19 11 50 None
MU Options Chain 187.83 Call 220.00 11/21 No 6.90 7.10 6.95 +1.30 +23.01% 13,895 2,086 0.61 0.30 17 71 None
TSLA Options Chain 429.96 Put 447.50 10/10 No 9.50 9.60 9.63 -13.87 -59.03% 13,892 1,004 0.63 -0.42 8 58 None
NVDA Options Chain 187.62 Call 187.50 10/17 No 4.25 4.30 4.25 -0.99 -18.90% 13,864 10,411 0.39 0.46 17 61 None
NVDA Options Chain 187.62 Call 200.00 12/19 Yes 8.65 8.75 8.70 -0.40 -4.40% 13,762 66,983 0.41 0.40 17 61 None
SOFI Options Chain 25.24 Call 27.50 10/10 No 0.39 0.41 0.40 +0.22 +122.23% 13,762 6,946 0.74 0.32 8 49 None
BBWI Options Chain 25.84 Put 20.00 11/21 No 0.15 0.25 0.19 -0.01 -5.00% 13,741 5,284 0.58 -0.09 11 55 None
AMD Options Chain 164.67 Call 180.00 10/17 No 25.65 25.90 25.65 +24.13 +1,587.50% 13,730 19,436 0.72 0.88 12 59 None
PLUG Options Chain 3.81 Call 3.50 10/10 No 0.69 0.77 0.69 +0.15 +27.78% 13,712 22,660 2.10 0.80 6 31 None
PLTR Options Chain 173.07 Call 195.00 10/10 No 0.40 0.43 0.41 +0.02 +5.13% 13,701 13,353 0.56 0.08 11 51 None
AMZN Options Chain 219.51 Call 220.00 10/17 No 5.35 5.45 5.35 +0.50 +10.31% 13,645 17,793 0.32 0.57 14 65 None
AMZN Options Chain 219.51 Call 240.00 10/17 No 0.48 0.50 0.50 +0.07 +16.28% 13,632 46,402 0.34 0.10 14 65 None
AMD Options Chain 164.67 Put 170.00 10/10 No 0.23 0.24 0.24 -7.06 -96.72% 13,602 2,416 1.00 -0.03 12 59 None
WY Options Chain 25.20 Call 29.00 11/21 Yes 0.15 0.20 0.20 +0.08 +66.67% 13,592 149 0.33 0.14 8 51 None
PFE Options Chain 27.37 Call 33.00 3/20 Yes 0.36 0.39 0.42 -0.04 -8.70% 13,568 897 0.31 0.15 14 63 None
PLUG Options Chain 3.81 Put 4.00 10/10 No 0.31 0.33 0.33 -0.21 -38.89% 13,563 1,622 2.20 -0.41 6 31 None
ORCL Options Chain 286.14 Call 300.00 10/10 No 2.92 3.05 2.96 +0.91 +44.39% 13,562 8,701 0.51 0.31 8 62 None
BBAI Options Chain 7.13 Call 7.50 10/10 No 0.45 0.50 0.45 +0.13 +40.63% 13,559 10,008 1.28 0.61 3 21 None
LUMN Options Chain 6.56 Call 8.00 10/10 No 0.08 0.09 0.09 +0.06 +200.00% 13,546 278 1.16 0.19 8 28 None
AAPL Options Chain 257.90 Call 265.00 10/17 No 1.32 1.36 1.34 -0.39 -22.55% 13,489 16,243 0.23 0.24 8 63 None
BMNR Options Chain 56.65 Call 70.00 10/10 No 0.93 1.07 1.07 +0.69 +181.58% 13,427 2,767 1.26 0.24 6 22 None
META Options Chain 710.56 Call 715.00 10/10 No 12.05 12.25 12.05 +0.85 +7.59% 13,334 2,735 0.39 0.52 16 72 None
PSQH Options Chain 1.93 Call 5.00 11/21 No 0.25 0.30 0.29 +0.24 +480.00% 13,317 8 2.33 0.27 3 13 None
TSLA Options Chain 429.96 Call 485.00 10/10 No 3.45 3.55 3.49 +1.96 +128.11% 13,303 2,854 0.73 0.19 8 58 None
RIOT Options Chain 19.44 Call 21.00 11/21 Yes 3.30 3.40 3.40 +1.42 +71.72% 13,289 22,364 1.00 0.61 8 49 None
FUN Options Chain 23.89 Put 17.50 11/21 Yes 0.30 0.45 0.35 +0.05 +16.67% 13,217 13,967 0.70 -0.12 5 52 None
FIG Options Chain 53.18 Call 60.00 10/10 No 1.37 1.49 1.43 +1.09 +320.59% 13,213 1,349 1.08 0.35 3 21 None
EOSE Options Chain 12.63 Call 15.00 10/10 No 0.37 0.39 0.39 +0.20 +105.27% 13,088 1,345 1.39 0.32 2 32 None
META Options Chain 710.56 Call 700.00 10/10 No 21.05 21.75 21.31 +2.06 +10.71% 13,077 1,059 0.40 0.72 16 72 None
TSLA Options Chain 429.96 Call 440.00 10/17 No 25.80 25.95 25.90 +12.09 +87.55% 13,053 5,747 0.61 0.63 8 58 None
BSX Options Chain 97.67 Call 101.00 10/24 Yes 1.40 1.55 1.45 -0.25 -14.71% 13,050 39 0.35 0.32 8 59 None
B Options Chain 33.93 Call 36.00 10/17 No 0.38 0.39 0.40 -0.01 -2.44% 13,017 12,088 0.45 0.28 3 20 None
AMZN Options Chain 219.51 Call 240.00 11/21 Yes 5.15 5.25 5.22 +0.77 +17.31% 12,970 26,948 0.37 0.31 14 65 None
IREN Options Chain 50.46 Put 46.00 10/17 No 0.68 0.87 0.75 -1.04 -58.11% 12,936 12,954 1.22 -0.11 9 35 None
TSLA Options Chain 429.96 Put 415.00 10/10 No 1.78 1.80 1.81 -4.56 -71.59% 12,905 4,816 0.70 -0.11 8 58 None
FUBO Options Chain 3.99 Call 4.50 10/10 No 0.03 0.04 0.04 -0.04 -50.00% 12,889 19,585 1.18 0.13 12 35 None
CRML Options Chain 13.58 Put 7.50 10/17 No 0.20 0.30 0.20 -0.43 -68.26% 12,835 2,368 2.30 -0.11 3 17 None
UBER Options Chain 96.67 Call 110.00 10/17 No 0.33 0.36 0.35 +0.17 +94.45% 12,809 24,618 0.41 0.11 12 63 None
TLRY Options Chain 1.65 Call 2.00 10/17 Yes 0.09 0.10 0.10 -0.02 -16.67% 12,796 35,277 2.05 0.30 8 23 None
INTC Options Chain 36.83 Call 37.50 10/10 No 0.85 0.86 0.86 -0.16 -15.69% 12,793 6,739 0.82 0.40 4 44 None
META Options Chain 710.56 Call 710.00 10/10 No 14.70 15.00 14.90 +1.30 +9.56% 12,789 607 0.39 0.59 16 72 None
SOFI Options Chain 25.24 Call 29.00 10/10 No 0.13 0.16 0.15 +0.08 +114.29% 12,700 6,369 0.79 0.14 8 49 None
AMD Options Chain 164.67 Call 250.00 11/21 Yes 6.50 6.65 6.60 +6.03 +1,057.90% 12,693 3,417 0.70 0.27 12 59 None
GOOGL Options Chain 245.24 Call 252.50 10/10 No 3.20 3.30 3.27 +1.54 +89.02% 12,692 3,251 0.39 0.44 14 69 None
QUBT Options Chain 24.62 Put 22.00 10/10 No 1.25 1.40 1.35 +0.65 +92.86% 12,679 21,059 1.51 -0.46 6 36 None
MU Options Chain 187.83 Put 190.00 10/10 No 4.60 4.80 4.70 -1.90 -28.79% 12,670 670 0.65 -0.46 17 71 None
AMD Options Chain 164.67 Put 197.50 10/10 No 4.35 4.40 4.40 -29.90 -87.18% 12,649 1 0.89 -0.30 12 59 None
GOOGL Options Chain 245.24 Put 240.00 10/10 No 0.82 0.85 0.84 -1.41 -62.67% 12,606 13,905 0.41 -0.15 14 69 None
BMEA Options Chain 2.16 Call 3.00 1/16 Yes 1.10 1.20 1.15 +0.85 +283.34% 12,571 1,340 2.25 0.71 11 22 None
AMD Options Chain 164.67 Call 390.00 1/16 Yes 1.20 1.22 1.22 +1.12 +1,120.00% 12,571 23,898 0.66 0.05 12 59 None
BMNR Options Chain 56.65 Call 61.00 10/10 No 4.15 4.60 4.30 +2.84 +194.53% 12,554 7,603 1.24 0.63 6 22 None
NVDA Options Chain 187.62 Put 185.00 10/17 No 4.70 4.80 4.75 +0.90 +23.38% 12,521 14,865 0.40 -0.46 17 61 None
ASTS Options Chain 67.55 Call 100.00 10/17 No 0.65 0.68 0.66 +0.37 +127.59% 12,519 163 1.30 0.12 5 43 None
MARA Options Chain 18.82 Call 22.00 10/10 No 0.42 0.43 0.43 +0.24 +126.32% 12,488 18,948 1.09 0.30 12 59 None
SNAP Options Chain 8.54 Call 9.00 11/21 Yes 0.96 0.99 0.97 +0.02 +2.11% 12,403 30,697 0.96 0.51 6 34 None
AMD Options Chain 164.67 Call 200.00 1/16 Yes 26.45 26.55 26.40 +19.19 +266.16% 12,377 31,524 0.56 0.62 12 59 None
VZ Options Chain 43.85 Call 42.00 10/24 Yes 0.37 0.40 0.40 -1.40 -77.78% 12,296 2,117 0.22 0.32 14 72 None
MRK Options Chain 89.19 Call 95.00 10/10 No 0.07 0.09 0.09 -0.02 -18.19% 12,255 1,082 0.39 0.05 14 73 None
IONQ Options Chain 73.28 Call 100.00 10/17 No 1.72 1.75 1.74 +0.70 +67.31% 12,220 15,958 1.36 0.19 7 46 None
CRWV Options Chain 134.58 Call 140.00 10/10 No 2.79 3.00 2.92 -0.68 -18.89% 12,200 4,918 0.87 0.38 3 22 None
MARA Options Chain 18.82 Call 21.00 10/10 No 0.71 0.72 0.72 +0.43 +148.28% 12,183 17,804 1.04 0.45 12 59 None
FCX Options Chain 39.82 Call 50.00 11/21 Yes 0.24 0.27 0.27 +0.04 +17.40% 12,175 31,433 0.43 0.09 12 57 None
MARA Options Chain 18.82 Call 20.00 10/17 No 1.64 1.65 1.64 +0.82 +100.00% 12,144 21,986 0.94 0.60 12 59 None
RKT Options Chain 17.80 Put 17.00 10/17 No 0.79 0.84 0.80 +0.31 +63.27% 12,138 8,700 0.68 -0.48 8 45 None
CRML Options Chain 13.58 Call 10.00 10/17 No 2.55 2.70 2.57 +2.28 +786.21% 12,064 7,795 2.18 0.73 3 17 None
PFE Options Chain 27.37 Call 27.00 10/17 No 0.31 0.33 0.32 -0.47 -59.50% 12,059 34,134 0.29 0.37 14 63 None
MU Options Chain 187.83 Call 200.00 10/10 No 2.22 2.32 2.30 +0.55 +31.43% 12,018 3,215 0.70 0.28 17 71 None
BITF Options Chain 3.02 Call 4.00 10/10 No 0.09 0.10 0.10 +0.06 +150.00% 12,011 6,832 1.87 0.26 9 30 None
VZ Options Chain 43.85 Put 41.00 10/17 No 0.75 0.80 0.71 +0.65 +1,083.34% 11,999 12,440 0.25 -0.43 14 72 None
NVDA Options Chain 187.62 Put 160.00 10/17 No 0.45 0.46 0.46 +0.01 +2.23% 11,949 56,459 0.57 -0.07 17 61 None
AMZN Options Chain 219.51 Put 212.50 10/10 No 0.59 0.61 0.61 -0.58 -48.74% 11,911 5,868 0.38 -0.14 14 65 None
UAMY Options Chain 7.75 Call 10.00 12/19 Yes 1.20 1.30 1.20 +0.15 +14.29% 11,902 331 1.29 0.47 9 32 None
AMC Options Chain 3.06 Call 3.50 10/10 No 0.01 0.02 0.02 -0.03 -60.00% 11,871 16,692 1.16 0.04 9 29 None
SMCI Options Chain 51.96 Call 57.00 10/10 No 0.93 0.95 0.93 +0.51 +121.43% 11,827 9,110 0.82 0.32 11 50 None
BULL Options Chain 14.24 Call 20.00 10/10 No 0.03 0.05 0.05 -0.04 -44.45% 11,817 10,593 1.94 0.02 3 17 None
RKT Options Chain 17.80 Put 17.50 10/17 No 1.11 1.16 1.13 +0.42 +59.16% 11,812 12,185 0.71 -0.57 8 45 None
TSLA Options Chain 429.96 Call 472.50 10/10 No 5.85 5.95 5.90 +3.51 +146.87% 11,807 5,221 0.70 0.29 8 58 None
MRVL Options Chain 86.22 Call 90.00 10/17 No 2.78 3.05 3.02 +1.14 +60.64% 11,730 31,916 0.57 0.47 7 49 None
NVDA Options Chain 187.62 Call 205.00 10/10 No 0.07 0.08 0.08 -0.06 -42.86% 11,708 15,482 0.47 0.02 17 61 None
HUN Options Chain 9.31 Call 11.00 1/16 Yes 0.60 0.65 0.65 +0.14 +27.46% 11,566 781 0.61 0.35 9 43 None
META Options Chain 710.56 Call 695.00 10/10 No 24.80 25.55 25.17 +2.57 +11.38% 11,525 60 0.41 0.77 16 72 None
PFE Options Chain 27.37 Put 26.00 10/31 No 0.47 0.50 0.48 +0.22 +84.62% 11,509 963 0.26 -0.37 14 63 None
NVDA Options Chain 187.62 Put 180.00 10/17 No 2.93 2.96 2.96 +0.61 +25.96% 11,497 43,604 0.42 -0.31 17 61 None
CRML Options Chain 13.58 Put 10.00 10/17 No 0.95 1.05 1.00 -1.24 -55.36% 11,441 34 2.30 -0.27 3 17 None
PLUG Options Chain 3.81 Call 4.00 10/17 No 0.61 0.63 0.61 +0.17 +38.64% 11,395 7,651 2.02 0.60 6 31 None
NVDA Options Chain 187.62 Call 200.00 10/31 No 2.62 2.65 2.63 -0.27 -9.31% 11,366 14,668 0.38 0.26 17 61 None
BMNR Options Chain 56.65 Call 62.00 10/10 No 3.70 3.75 3.70 +2.45 +196.00% 11,365 2,966 1.22 0.57 6 22 None
AMD Options Chain 164.67 Call 175.00 10/17 No 30.05 30.25 30.15 +27.68 +1,120.65% 11,358 19,943 0.75 0.91 12 59 None
AAPL Options Chain 257.90 Put 252.50 10/10 No 1.21 1.24 1.23 +0.11 +9.83% 11,311 7,365 0.27 -0.27 8 63 None
INTC Options Chain 36.83 Put 36.50 10/10 No 1.14 1.18 1.16 +0.04 +3.58% 11,299 6,404 0.78 -0.47 4 44 None
ACHR Options Chain 11.47 Call 18.00 10/10 No 0.44 0.46 0.45 +0.37 +462.50% 11,295 4 2.45 0.17 9 39 None
GOOGL Options Chain 245.24 Call 260.00 12/19 Yes 12.65 12.80 12.75 +2.75 +27.50% 11,290 18,890 0.35 0.46 14 69 None
RIOT Options Chain 19.44 Call 25.00 11/21 Yes 2.02 2.08 2.07 +0.97 +88.19% 11,289 18,288 1.05 0.42 8 49 None
GOOGL Options Chain 245.24 Call 255.00 10/10 No 2.34 2.39 2.36 +1.16 +96.67% 11,286 9,331 0.39 0.35 14 69 None
SMCI Options Chain 51.96 Call 56.00 10/10 No 1.21 1.25 1.24 +0.70 +129.63% 11,277 17,695 0.79 0.39 11 50 None
PFE Options Chain 27.37 Call 30.00 1/16 Yes 0.44 0.46 0.46 -0.18 -28.13% 11,253 150,954 0.29 0.21 14 63 None
MSTR Options Chain 351.63 Call 360.00 10/10 No 10.05 10.30 10.05 +2.28 +29.35% 11,222 17,936 0.68 0.51 6 75 None
TSLA Options Chain 429.96 Put 425.00 10/10 No 3.10 3.15 3.13 -7.05 -69.26% 11,219 7,784 0.67 -0.18 8 58 None
HOOD Options Chain 148.67 Put 134.00 10/10 No 0.97 1.02 1.00 +0.20 +25.00% 11,214 741 0.75 -0.16 11 57 None
AMD Options Chain 164.67 Call 290.00 10/10 No 0.05 0.06 0.06 % 11,211 0 1.29 0.00 12 59 None
AAL Options Chain 11.57 Call 12.00 10/10 No 0.22 0.23 0.23 +0.05 +27.78% 11,203 9,417 0.60 0.43 12 44 None
BMNR Options Chain 56.65 Call 70.00 10/17 No 2.75 2.83 2.83 +1.43 +102.15% 11,186 14,640 1.22 0.35 6 22 None
NVDA Options Chain 187.62 Call 182.50 10/10 No 5.15 5.20 5.20 -1.66 -24.20% 11,165 17,960 0.44 0.66 17 61 None
GANX Options Chain 1.95 Call 2.00 10/17 No 0.30 0.40 0.40 +0.25 +166.67% 11,157 4,100 1.34 0.71 8 22 None
TSLA Options Chain 429.96 Call 700.00 10/17 No 0.03 0.05 0.05 +0.01 +25.00% 11,129 19,948 0.86 0.00 8 58 None
PYPL Options Chain 69.25 Call 71.00 10/10 No 1.38 1.46 1.43 +0.82 +134.43% 11,112 10,564 0.43 0.55 11 60 None
CORZ Options Chain 17.71 Call 18.00 11/21 Yes 2.11 2.29 2.29 +0.16 +7.52% 11,097 50,233 0.88 0.56 4 26 None
OPEN Options Chain 8.11 Call 10.00 11/21 Yes 1.87 1.88 1.88 +0.67 +55.38% 11,096 39,260 1.64 0.56 6 25 None
KOPN Options Chain 2.82 Call 4.00 11/21 Yes 0.40 0.50 0.45 +0.27 +150.00% 11,095 169 1.23 0.47 8 22 None
LAC Options Chain 9.04 Call 10.00 11/21 No 1.00 1.10 1.06 -0.19 -15.20% 11,016 12,475 1.30 0.47 8 25 None
BBAI Options Chain 7.13 Call 8.50 10/10 No 0.15 0.20 0.18 +0.05 +38.47% 11,007 3,357 1.37 0.27 3 21 None
CGC Options Chain 1.38 Call 1.50 10/10 No 0.04 0.05 0.05 -0.02 -28.58% 11,002 5,425 1.39 0.35 8 35 None
BULL Options Chain 14.24 Put 20.00 10/10 No 6.30 6.70 6.40 +0.40 +6.67% 11,000 10,001 2.30 -0.98 3 17 None
EOSE Options Chain 12.63 Call 20.00 1/16 Yes 1.63 1.68 1.66 +0.41 +32.80% 10,995 4,285 1.16 0.37 2 32 None
OPEN Options Chain 8.11 Call 10.50 10/17 No 0.63 0.69 0.66 +0.40 +153.85% 10,993 2,617 1.70 0.39 6 25 None
AAPL Options Chain 257.90 Call 270.00 10/10 No 0.15 0.16 0.15 -0.05 -25.00% 10,942 17,806 0.29 0.05 8 63 None
AMD Options Chain 164.67 Call 175.00 10/10 No 29.05 29.35 29.25 +28.23 +2,767.65% 10,898 20,661 0.96 0.95 12 59 None
GOOGL Options Chain 245.24 Put 245.00 10/10 No 1.83 1.87 1.81 -2.34 -56.39% 10,893 3,171 0.39 -0.28 14 69 None
INTC Options Chain 36.83 Call 37.50 10/17 No 1.39 1.41 1.39 -0.16 -10.33% 10,892 4,627 0.71 0.45 4 44 None
ACHR Options Chain 11.47 Call 10.00 10/17 No 3.70 3.80 3.75 +2.02 +116.77% 10,884 21,257 1.22 0.91 9 39 None
BMNR Options Chain 56.65 Call 60.00 10/17 No 6.55 6.75 6.70 +3.25 +94.21% 10,877 18,105 1.18 0.64 6 22 None
AMRZ Options Chain 48.72 Call 60.00 11/21 No 0.40 0.45 0.44 +0.30 +214.29% 10,874 40 0.48 0.09 5 20 None
CCL Options Chain 28.57 Call 31.00 10/17 No 0.18 0.20 0.18 0.00 0.00% 10,858 17,491 0.38 0.18 12 60 None
PLUG Options Chain 3.81 Call 2.00 10/17 No 2.10 2.17 2.14 +0.35 +19.56% 10,839 34,444 2.93 0.99 6 31 None
MARA Options Chain 18.82 Call 20.50 10/10 No 0.91 0.93 0.93 +0.57 +158.34% 10,832 45,728 1.03 0.54 12 59 None
ACHR Options Chain 11.47 Call 10.00 1/16 Yes 4.65 4.70 4.70 +1.88 +66.67% 10,820 39,919 0.92 0.81 9 39 None
AMD Options Chain 164.67 Call 185.00 10/17 No 21.55 21.75 21.65 +20.72 +2,227.96% 10,812 22,949 0.72 0.83 12 59 None
IREN Options Chain 50.46 Put 47.00 10/17 No 0.82 1.12 0.92 -1.33 -59.12% 10,809 10,805 1.23 -0.13 9 35 None
AMD Options Chain 164.67 Put 192.50 10/10 No 2.70 2.73 2.71 % 10,799 0 0.89 -0.21 12 59 None
LYFT Options Chain 21.99 Call 22.00 3/20 Yes 3.75 3.85 3.80 -0.10 -2.57% 10,748 1,450 0.64 0.59 12 40 None
CLOV Options Chain 2.63 Call 3.50 10/17 No 0.04 0.05 0.04 0.00 0.00% 10,747 14,851 1.41 0.10 11 22 None
META Options Chain 710.56 Call 697.50 10/10 No 22.90 23.55 22.20 -1.15 -4.93% 10,722 93 0.40 0.75 16 72 None
BBWI Options Chain 25.84 Put 23.00 10/17 No 0.00 0.10 0.05 -0.06 -54.55% 10,721 767 0.58 -0.05 11 55 None
CCL Options Chain 28.57 Call 30.00 12/19 Yes 1.79 1.82 1.75 +0.17 +10.76% 10,719 6,345 0.40 0.49 12 60 None
MU Options Chain 187.83 Call 195.00 10/17 No 6.35 6.60 6.60 +1.44 +27.91% 10,691 9,547 0.62 0.44 17 71 None
IREN Options Chain 50.46 Call 60.00 10/10 No 2.20 2.30 2.26 +1.78 +370.84% 10,670 3,440 1.31 0.42 9 35 None
SNAP Options Chain 8.54 Put 9.00 10/10 No 0.63 0.65 0.66 -0.03 -4.35% 10,619 1,324 0.96 -0.69 6 34 None
MARA Options Chain 18.82 Call 22.00 10/17 No 0.87 0.89 0.89 +0.44 +97.78% 10,608 42,739 1.01 0.39 12 59 None
SOFI Options Chain 25.24 Call 30.00 1/16 Yes 2.66 2.70 2.71 +0.60 +28.44% 10,593 39,118 0.70 0.44 8 49 None
VZ Options Chain 43.85 Call 45.00 10/17 No 0.02 0.03 0.03 -0.04 -57.15% 10,568 27,456 0.29 0.02 14 72 None
AMD Options Chain 164.67 Call 220.00 11/21 Yes 13.05 13.20 13.11 +11.41 +671.18% 10,557 4,511 0.67 0.45 12 59 None
SNAP Options Chain 8.54 Put 8.00 10/17 No 0.18 0.19 0.19 -0.01 -5.00% 10,517 39,288 0.68 -0.28 6 34 None
TSLA Options Chain 429.96 Call 435.00 10/10 No 23.85 24.05 24.00 +13.53 +129.23% 10,511 5,681 0.68 0.74 8 58 None
AAPL Options Chain 257.90 Call 255.00 10/10 No 3.80 3.90 3.85 -1.20 -23.77% 10,507 7,842 0.27 0.61 8 63 None
AMD Options Chain 164.67 Put 160.00 10/10 No 0.08 0.09 0.09 -2.09 -95.88% 10,497 5,975 1.08 -0.01 12 59 None
SBUX Options Chain 86.42 Put 70.00 11/21 Yes 0.78 0.85 0.78 +0.34 +77.28% 10,484 1,794 0.42 -0.14 5 55 None
MSFT Options Chain 517.35 Call 530.00 10/17 No 7.30 7.45 7.40 +4.27 +136.43% 10,478 12,101 0.21 0.49 13 68 None
NVDA Options Chain 187.62 Put 185.00 10/24 No 5.90 5.95 5.95 +0.95 +19.00% 10,466 9,916 0.39 -0.46 17 61 None
PLTR Options Chain 173.07 Call 187.50 10/10 No 1.46 1.48 1.46 +0.43 +41.75% 10,440 9,175 0.55 0.24 11 51 None
AMZN Options Chain 219.51 Put 217.50 10/10 No 1.62 1.66 1.64 -0.97 -37.17% 10,404 5,416 0.35 -0.30 14 65 None
EOSE Options Chain 12.63 Call 14.00 10/10 No 0.69 0.74 0.74 +0.44 +146.67% 10,388 5,059 1.35 0.49 2 32 None
ACHR Options Chain 11.47 Call 14.00 10/17 No 1.25 1.28 1.25 +1.01 +420.84% 10,376 9,174 1.38 0.49 9 39 None
QUBT Options Chain 24.62 Put 5.00 1/15 Yes 0.55 0.95 0.70 +0.15 +27.28% 10,365 3,938 1.16 -0.05 6 36 None
LYFT Options Chain 21.99 Call 35.00 3/20 Yes 0.85 0.88 0.86 -0.06 -6.53% 10,361 10,411 0.64 0.20 12 40 None
PLTR Options Chain 173.07 Call 180.00 10/17 No 6.50 6.60 6.53 +1.87 +40.13% 10,336 25,762 0.53 0.51 11 51 None
NVDA Options Chain 187.62 Call 220.00 10/10 No 0.01 0.02 0.02 -0.02 -50.00% 10,309 19,192 0.61 0.00 17 61 None
SG Options Chain 8.24 Put 13.00 1/16 Yes 5.20 5.40 5.20 0.00 0.00% 10,306 16,538 0.87 -0.79 9 26 None
SG Options Chain 8.24 Put 15.00 1/15 Yes 8.00 8.20 8.05 0.00 0.00% 10,297 10,264 0.85 -0.54 9 26 None
SHOT Options Chain 0.37 Call 0.50 10/17 No 0.05 0.10 0.08 +0.03 +60.00% 10,280 28,303 3.61 0.51 3 13 None
SNAP Options Chain 8.54 Put 9.00 11/21 Yes 1.41 1.43 1.42 +0.02 +1.43% 10,279 5,494 0.96 -0.49 6 34 None
AMD Options Chain 164.67 Put 187.50 10/10 No 1.60 1.62 1.60 -18.40 -92.00% 10,251 3 0.90 -0.14 12 59 None
SOFI Options Chain 25.24 Put 27.00 1/16 Yes 3.95 4.05 4.05 -0.45 -10.00% 10,251 2,372 0.69 -0.44 8 49 None
RGTI Options Chain 40.06 Call 40.00 10/10 No 3.50 3.60 3.55 +0.50 +16.40% 10,206 3,854 1.54 0.63 3 20 None
TSLA Options Chain 429.96 Call 432.50 10/10 No 25.75 25.95 25.65 +14.05 +121.13% 10,174 7,932 0.74 0.75 8 58 None
PLTR Options Chain 173.07 Call 205.00 10/10 No 0.06 0.08 0.07 -0.07 -50.00% 10,156 6,962 0.60 0.02 11 51 None
CHPT Options Chain 11.83 Call 3.00 1/16 Yes 0.00 0.01 0.02 +0.01 +100.00% 10,155 54,802 8 29 None
MU Options Chain 187.83 Call 205.00 10/10 No 1.35 1.44 1.41 +0.32 +29.36% 10,135 1,093 0.72 0.19 17 71 None
BA Options Chain 216.11 Put 190.00 12/19 Yes 3.05 3.20 3.10 -0.40 -11.43% 10,135 3,228 0.36 -0.16 5 47 None
WRD Options Chain 10.97 Call 12.50 10/17 No 0.35 0.40 0.37 -0.03 -7.50% 10,125 20,103 1.01 0.32 5 17 None
HOOD Options Chain 148.67 Call 160.00 10/10 No 0.49 0.51 0.50 -0.76 -60.32% 10,117 6,223 0.74 0.10 11 57 None
ENB Options Chain 50.40 Call 55.00 1/16 Yes 0.05 0.35 0.25 +0.10 +66.67% 10,073 379 0.14 0.11 9 73 None
VZ Options Chain 43.85 Put 40.00 10/17 No 0.35 0.36 0.35 +0.30 +600.00% 10,068 7,289 0.26 -0.13 14 72 None
SOFI Options Chain 25.24 Call 30.00 10/17 No 0.31 0.32 0.31 +0.14 +82.36% 10,028 22,266 0.75 0.17 8 49 None
CORZ Options Chain 17.71 Call 18.00 10/24 No 1.06 1.15 1.20 +0.05 +4.35% 10,027 2,208 0.70 0.53 4 26 None
SMCI Options Chain 51.96 Call 60.00 10/17 No 1.11 1.15 1.14 +0.57 +100.00% 10,019 13,975 0.78 0.28 11 50 None
COIN Options Chain 378.99 Call 400.00 10/10 No 6.60 7.00 6.75 +0.40 +6.30% 10,005 15,946 0.75 0.35 13 63 None
TSLA Options Chain 429.96 Call 462.50 10/10 No 8.80 8.90 8.82 +5.37 +155.66% 9,992 1,429 0.69 0.39 8 58 None
TSLA Options Chain 429.96 Put 437.50 10/10 No 5.90 6.00 5.99 -10.71 -64.14% 9,918 1,674 0.65 -0.30 8 58 None
WULF Options Chain 11.96 Call 12.50 10/31 No 0.92 0.96 0.95 0.00 0.00% 9,904 198 0.94 0.48 3 33 None
PLTR Options Chain 173.07 Call 192.50 10/10 No 0.62 0.65 0.64 +0.11 +20.76% 9,851 27,223 0.56 0.12 11 51 None
MSFT Options Chain 517.35 Call 550.00 10/17 No 1.42 1.43 1.42 +1.07 +305.72% 9,842 20,585 0.21 0.15 13 68 None
UP Options Chain 1.99 Call 2.50 10/17 No 0.10 0.15 0.13 +0.07 +116.67% 9,814 26,417 1.72 0.35 5 22 None
OKLO Options Chain 127.36 Call 150.00 10/10 No 3.70 3.85 3.75 +2.07 +123.22% 9,779 741 1.37 0.32 3 22 None
AMZN Options Chain 219.51 Put 220.00 10/10 No 2.55 2.61 2.60 -1.16 -30.86% 9,772 12,071 0.35 -0.41 14 65 None
GOOGL Options Chain 245.24 Call 247.50 10/10 No 5.75 5.85 5.89 +2.39 +68.29% 9,769 6,133 0.39 0.63 14 69 None
PLUG Options Chain 3.81 Call 4.50 10/17 No 0.45 0.47 0.45 +0.13 +40.63% 9,767 3,990 2.15 0.48 6 31 None
CRML Options Chain 13.58 Call 15.00 11/21 No 2.05 2.15 2.12 +1.78 +523.53% 9,717 29 1.89 0.49 3 17 None
B Options Chain 33.93 Put 17.00 1/16 No 0.03 0.06 0.03 -0.04 -57.15% 9,691 41,716 0.62 -0.01 3 20 None
BITF Options Chain 3.02 Call 4.00 10/17 No 0.22 0.24 0.23 +0.11 +91.67% 9,668 36,638 1.75 0.37 9 30 None