Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 229.28 Call 242.50 10/14 No 0.02 0.03 0.02 -0.11 -84.62% 137,024 1,882 0.38 0.00 12 58 None
GFL Options Chain 42.78 Call 45.00 10/16 No 0.40 0.60 0.55 -0.73 -57.04% 62,344 77,503 0.84 0.25 9 52 None
SNAP Options Chain 6.25 Call 8.00 12/18 Yes 0.35 0.37 0.36 +0.11 +44.00% 32,604 1,650 0.74 0.31 8 31 None
SPCX Options Chain 162.57 Call 165.00 10/16 No 2.78 2.80 2.78 -0.04 -1.42% 31,477 17,606 0.48 0.45 5 35 None
NVDA Options Chain 229.28 Call 245.00 10/14 No 0.01 0.02 0.02 -0.05 -71.43% 25,262 5,248 0.41 0.00 12 58 None
PLTR Options Chain 209.05 Call 215.00 10/16 No 1.13 1.15 1.15 -1.38 -54.55% 24,825 16,642 0.44 0.26 11 51 None
NVDA Options Chain 229.28 Call 255.00 10/16 No 0.02 0.03 0.02 -0.03 -60.00% 24,719 24,927 0.45 0.00 12 58 None
NVDA Options Chain 229.28 Call 230.00 10/16 No 1.75 1.76 1.79 -1.64 -47.82% 24,398 56,400 0.33 0.34 12 58 None
SPCX Options Chain 162.57 Call 170.00 10/16 No 1.22 1.23 1.21 -0.21 -14.79% 23,556 31,040 0.50 0.25 5 35 None
XP Options Chain 32.22 Call 39.00 11/20 Yes 0.65 0.85 0.75 % 22,016 0 0.62 0.22 13 51 None
PURR Options Chain 11.13 Call 11.00 11/20 No 1.00 1.05 1.03 -0.37 -26.43% 21,112 2,253 0.90 0.52 3 17 None
SOFI Options Chain 15.61 Call 16.00 10/16 No 0.08 0.09 0.08 -0.17 -68.00% 21,096 27,157 0.48 0.22 10 46 None
PLTR Options Chain 209.05 Put 160.00 12/18 Yes 2.80 2.89 2.85 -0.05 -1.73% 20,454 5,483 0.56 -0.12 11 51 None
NVDA Options Chain 229.28 Call 235.00 10/16 No 0.59 0.60 0.60 -0.93 -60.79% 20,087 72,867 0.32 0.15 12 58 None
NVDA Options Chain 229.28 Call 230.00 10/14 No 0.88 0.89 0.90 -1.70 -65.39% 20,038 4,495 0.31 0.27 12 58 None
PLTR Options Chain 209.05 Call 220.00 10/16 No 0.47 0.49 0.48 -0.90 -65.22% 19,925 14,174 0.45 0.13 11 51 None
FISV Options Chain 45.63 Call 50.00 11/20 No 1.60 1.65 1.60 +0.20 +14.29% 19,428 1,681 0.49 0.35 3 20 None
NVDA Options Chain 229.28 Put 225.00 10/14 No 1.65 1.67 1.64 +0.34 +26.16% 19,301 2,314 0.32 -0.38 12 58 None
AAPL Options Chain 336.64 Call 345.00 10/14 No 0.64 0.67 0.66 0.00 0.00% 19,021 2,154 0.24 0.22 9 65 None
GFL Options Chain 42.78 Call 45.00 11/20 Yes 2.75 2.95 2.95 -0.45 -13.24% 18,602 116,859 0.70 0.45 9 52 None
NVDA Options Chain 229.28 Call 240.00 10/16 No 0.18 0.19 0.19 -0.38 -66.67% 18,425 67,032 0.33 0.05 12 58 None
PLTR Options Chain 209.05 Call 210.00 10/16 No 2.51 2.54 2.54 -1.86 -42.28% 18,332 13,207 0.44 0.44 11 51 None
NVDA Options Chain 229.28 Call 232.50 10/16 No 1.05 1.06 1.06 -1.27 -54.51% 18,271 39,819 0.32 0.24 12 58 None
GFL Options Chain 42.78 Call 50.00 10/16 No 0.10 0.20 0.13 -0.15 -53.58% 18,205 35,840 1.03 0.03 9 52 None
NVDA Options Chain 229.28 Call 225.00 10/14 No 3.10 3.15 3.15 -2.50 -44.25% 17,871 369 0.33 0.62 12 58 None
GFL Options Chain 42.78 Call 50.00 11/20 Yes 0.90 0.95 0.95 -0.15 -13.64% 17,845 108,488 0.57 0.22 9 52 None
NVDA Options Chain 229.28 Call 227.50 10/14 No 1.76 1.78 1.78 -2.22 -55.50% 17,786 576 0.32 0.44 12 58 None
INTC Options Chain 104.70 Call 110.00 10/14 No 0.09 0.10 0.09 -0.65 -87.84% 17,285 5,994 0.68 0.05 4 54 None
META Options Chain 717.80 Call 800.00 10/16 No 1.60 1.80 1.61 +1.32 +455.18% 17,084 20,286 0.46 0.09 12 73 None
COMP Options Chain 9.39 Put 7.00 11/20 Yes 0.15 0.25 0.25 +0.03 +13.64% 17,058 110 0.83 -0.14 10 40 None
NVDA Options Chain 229.28 Put 227.50 10/16 No 3.70 3.80 3.71 +0.93 +33.46% 16,831 7,206 0.33 -0.53 12 58 None
CCJ Options Chain 88.06 Put 75.00 11/06 Yes 0.52 0.65 0.59 0.00 0.00% 16,147 53 0.46 -0.11 12 54 None
AMC Options Chain 2.98 Call 3.00 10/16 No 0.11 0.12 0.12 +0.02 +20.00% 15,746 22,570 0.78 0.53 7 30 None
T Options Chain 22.24 Call 22.50 10/16 No 0.23 0.25 0.23 -0.03 -11.54% 15,549 8,342 0.31 0.45 15 70 None
IREN Options Chain 35.19 Call 36.00 10/16 No 0.72 0.74 0.73 -0.19 -20.66% 15,484 5,604 0.81 0.39 6 43 None
SPCX Options Chain 162.57 Call 165.00 10/14 No 1.83 1.85 1.80 -0.25 -12.20% 15,126 2,107 0.49 0.43 5 35 None
TSLA Options Chain 382.70 Call 400.00 10/16 No 1.14 1.16 1.15 -1.24 -51.89% 15,096 24,259 0.44 0.14 8 57 None
LI Options Chain 11.54 Put 10.00 10/30 No 0.04 0.13 0.05 -0.13 -72.23% 15,061 69 0.52 -0.10 11 38 None
MRVL Options Chain 275.28 Put 165.00 10/16 No 0.00 0.01 0.01 -0.06 -85.72% 14,899 24,749 1.48 0.00 11 60 None
AAPL Options Chain 336.64 Call 345.00 10/16 No 1.46 1.50 1.48 +0.27 +22.32% 14,843 29,418 0.24 0.30 9 65 None
NVDA Options Chain 229.28 Put 225.00 10/16 No 2.55 2.57 2.54 +0.64 +33.69% 14,476 23,161 0.34 -0.41 12 58 None
IREN Options Chain 35.19 Call 40.00 10/16 No 0.11 0.12 0.11 -0.04 -26.67% 14,460 20,234 0.88 0.09 6 43 None
QXO Options Chain 10.81 Put 8.00 11/20 No 0.10 0.15 0.13 +0.03 +30.00% 14,380 268 0.67 -0.08 3 17 None
TSLA Options Chain 382.70 Call 380.00 10/14 No 3.65 3.75 3.70 -3.63 -49.53% 14,282 790 0.36 0.46 8 57 None
QXO Options Chain 10.81 Put 9.00 11/20 No 0.25 0.30 0.31 +0.01 +3.34% 14,231 15,122 0.66 -0.19 3 17 None
LCID Options Chain 3.79 Put 3.50 12/18 Yes 0.68 0.71 0.68 +0.19 +38.78% 14,154 2,882 1.07 -0.43 9 26
Small Cap Stock List
GME Options Chain 26.56 Call 30.00 10/16 No 0.22 0.23 0.23 -0.11 -32.36% 14,060 33,116 1.01 0.18 10 42 None
META Options Chain 717.80 Put 730.00 10/16 No 7.60 8.15 8.00 -11.20 -58.34% 14,027 1,944 0.42 -0.29 12 73 None
SOFI Options Chain 15.61 Call 28.00 11/20 Yes 0.02 0.03 0.03 +0.01 +50.00% 13,961 2,610 0.82 0.01 10 46 None
META Options Chain 717.80 Put 740.00 10/16 No 11.45 12.25 12.43 -13.67 -52.38% 13,942 1,919 0.41 -0.41 12 73 None
ASX Options Chain 46.39 Call 52.50 11/20 Yes 1.65 1.80 1.78 +0.23 +14.84% 13,613 491 0.57 0.31 14 44 None
ASX Options Chain 46.39 Call 47.50 10/16 No 1.00 1.15 1.10 +0.25 +29.42% 13,474 15,485 0.60 0.41 14 44 None
ASX Options Chain 46.39 Call 47.50 11/20 Yes 3.40 3.60 3.47 +0.32 +10.16% 13,454 398 0.57 0.51 14 44 None
ASX Options Chain 46.39 Call 42.50 10/16 No 4.60 5.00 4.82 +0.82 +20.50% 13,438 14,463 0.92 0.93 14 44 None
PLTR Options Chain 209.05 Put 200.00 10/16 No 1.35 1.37 1.37 -0.14 -9.28% 13,212 7,436 0.45 -0.19 11 51 None
GME Options Chain 26.56 Call 27.00 10/16 No 0.72 0.78 0.73 -0.12 -14.12% 12,958 14,543 0.78 0.48 10 42 None
SPCX Options Chain 162.57 Call 167.50 10/16 No 1.85 1.87 1.80 -0.23 -11.33% 12,952 7,917 0.49 0.34 5 35 None
TSLA Options Chain 382.70 Call 380.00 10/16 No 6.50 6.60 6.50 -2.85 -30.49% 12,938 13,917 0.43 0.49 8 57 None
AMZN Options Chain 262.53 Call 270.00 10/16 No 0.56 0.58 0.56 -0.75 -57.26% 12,886 31,427 0.31 0.12 9 61 None
NVDA Options Chain 229.28 Call 232.50 10/14 No 0.40 0.41 0.41 -1.18 -74.22% 12,690 2,799 0.32 0.14 12 58 None
SKYD Options Chain 9.16 Call 9.00 10/23 No 0.32 0.39 0.36 -0.29 -44.62% 12,511 111 6.14 0.86 6 24 None
SNAP Options Chain 6.25 Call 6.00 10/16 No 0.46 0.49 0.48 +0.16 +50.00% 12,367 54,349 0.65 0.85 8 31 None
TSLA Options Chain 382.70 Call 385.00 10/16 No 4.40 4.50 4.45 -2.50 -35.98% 11,992 10,369 0.43 0.37 8 57 None
AAPL Options Chain 336.64 Call 350.00 10/16 No 0.53 0.54 0.52 0.00 0.00% 11,841 36,151 0.24 0.15 9 65 None
GOOGL Options Chain 351.66 Call 365.00 10/16 No 1.03 1.11 1.06 -0.32 -23.19% 11,717 12,642 0.34 0.17 15 73 None
AAPL Options Chain 336.64 Call 340.00 10/16 No 3.40 3.45 3.40 +0.65 +23.64% 11,651 112,319 0.25 0.51 9 65 None
SPCX Options Chain 162.57 Call 170.00 10/14 No 0.55 0.56 0.55 -0.26 -32.10% 11,625 2,172 0.51 0.18 5 35 None
ORCL Options Chain 141.57 Call 160.00 10/23 No 0.28 0.32 0.30 -0.47 -61.04% 11,465 15,354 0.53 0.07 7 62 None
FCEL Options Chain 18.03 Put 17.00 10/16 No 1.35 1.50 1.43 +0.98 +217.78% 11,407 1,946 1.10 -0.71 9 36 None
ORCL Options Chain 141.57 Call 155.00 10/23 No 0.54 0.56 0.54 -0.75 -58.14% 11,404 19,501 0.51 0.11 7 62 None
NVDA Options Chain 229.28 Call 237.50 10/16 No 0.33 0.34 0.34 -0.59 -63.45% 11,369 42,425 0.33 0.09 12 58 None
NVDA Options Chain 229.28 Put 220.00 10/16 No 1.08 1.10 1.08 +0.23 +27.06% 11,358 59,972 0.35 -0.21 12 58 None
ASTS Options Chain 50.97 Call 55.00 11/20 Yes 4.80 5.05 4.90 +0.50 +11.37% 11,330 14,357 0.83 0.52 4 43 None
MMED Options Chain 19.71 Put 30.00 10/16 No 10.80 11.20 11.02 +0.98 +9.77% 11,300 90,129 2.88 -1.00 3 18 None
AAPL Options Chain 336.64 Put 340.00 10/14 No 2.61 2.68 2.68 -2.52 -48.47% 11,268 1,062 0.24 -0.49 9 65 None
NKE Options Chain 34.71 Put 35.00 10/16 No 0.47 0.49 0.47 -0.24 -33.81% 11,267 42,411 0.36 -0.50 11 52 None
NVDA Options Chain 229.28 Call 227.50 10/16 No 2.76 2.78 2.80 -2.00 -41.67% 11,259 4,117 0.33 0.47 12 58 None
SOFI Options Chain 15.61 Call 15.50 10/16 No 0.20 0.21 0.21 -0.30 -58.83% 11,181 5,909 0.44 0.41 10 46 None
INTC Options Chain 104.70 Call 120.00 10/16 No 0.04 0.05 0.05 -0.15 -75.00% 11,132 69,373 0.74 0.02 4 54 None
LCID Options Chain 3.79 Put 3.00 12/18 Yes 0.38 0.44 0.46 +0.16 +53.34% 10,895 11,091 1.10 -0.31 9 26
Small Cap Stock List
ONON Options Chain 35.06 Call 38.00 10/30 No 0.29 0.39 0.35 -0.05 -12.50% 10,856 24 0.40 0.20 11 51 None
SPCX Options Chain 162.57 Put 160.00 10/16 No 1.70 1.72 1.70 -0.95 -35.85% 10,831 12,999 0.49 -0.31 5 35 None
NKE Options Chain 34.71 Put 32.50 11/20 No 0.62 0.64 0.62 -0.14 -18.43% 10,817 12,157 0.38 -0.24 11 52 None
PLTR Options Chain 209.05 Put 207.50 10/16 No 4.05 4.15 4.16 +0.16 +4.00% 10,690 1,463 0.44 -0.46 11 51 None
SNAP Options Chain 6.25 Put 5.00 11/20 Yes 0.11 0.12 0.12 -0.02 -14.29% 10,674 6,627 0.78 -0.12 8 31 None
SPCX Options Chain 162.57 Call 175.00 10/16 No 0.50 0.52 0.50 -0.19 -27.54% 10,639 19,201 0.52 0.12 5 35 None
MMED Options Chain 19.71 Call 30.00 10/16 No 0.00 0.05 0.03 -0.02 -40.00% 10,504 99,557 2.16 0.00 3 18 None
ASTS Options Chain 50.97 Call 55.00 10/16 No 1.08 1.12 1.10 +0.26 +30.96% 10,475 16,856 0.86 0.39 4 43 None
HTZ Options Chain 1.92 Call 2.00 12/18 Yes 0.25 0.27 0.27 -0.04 -12.91% 10,358 26,238 1.12 0.50 9 22 None
SBUX Options Chain 90.75 Call 97.00 10/16 No 0.10 0.11 0.11 +0.02 +22.23% 10,350 674 0.32 0.07 8 49 None
SKYD Options Chain 9.16 Put 10.00 10/16 No 1.29 1.31 1.30 +0.56 +75.68% 10,292 29,547 1.10 -0.64 6 24 None
NVDA Options Chain 229.28 Call 245.00 10/16 No 0.07 0.08 0.07 -0.15 -68.19% 10,280 43,968 0.36 0.01 12 58 None
PLTR Options Chain 209.05 Put 205.00 10/16 No 2.92 2.95 2.95 0.00 0.00% 10,271 3,802 0.44 -0.36 11 51 None
SOFI Options Chain 15.61 Put 15.00 10/16 No 0.14 0.15 0.15 +0.08 +114.29% 10,258 22,118 0.44 -0.32 10 46 None
SKYD Options Chain 9.16 Put 9.00 11/20 No 0.84 0.93 0.93 +0.24 +34.79% 10,253 5,602 0.62 -0.34 6 24 None
TSLA Options Chain 382.70 Put 380.00 10/16 No 7.10 7.20 7.14 +0.69 +10.70% 10,225 15,426 0.43 -0.51 8 57 None
AMZN Options Chain 262.53 Call 265.00 10/16 No 1.45 1.48 1.48 -1.26 -45.99% 10,204 29,790 0.31 0.27 9 61 None
SKYD Options Chain 9.16 Put 8.00 11/20 No 0.36 0.40 0.35 +0.12 +52.18% 10,183 14,089 0.60 -0.14 6 24 None
META Options Chain 717.80 Call 750.00 10/16 No 11.55 12.25 12.00 +8.95 +293.45% 10,127 15,643 0.42 0.47 12 73 None
AAPL Options Chain 336.64 Call 350.00 10/14 No 0.14 0.15 0.15 -0.06 -28.58% 10,070 2,831 0.25 0.07 9 65 None
AMZN Options Chain 262.53 Call 275.00 10/16 No 0.21 0.22 0.21 -0.32 -60.38% 10,044 32,024 0.33 0.05 9 61 None
AAPL Options Chain 336.64 Call 342.50 10/14 No 1.26 1.30 1.28 +0.19 +17.44% 10,033 1,091 0.24 0.35 9 65 None
NVDA Options Chain 229.28 Call 225.00 10/16 No 4.05 4.15 4.10 -2.30 -35.94% 10,030 25,530 0.34 0.59 12 58 None
SNAP Options Chain 6.25 Call 7.00 10/23 No 0.10 0.11 0.10 +0.04 +66.67% 10,016 1,847 0.66 0.26 8 31 None
ASST Options Chain 27.80 Call 26.00 10/16 No 1.63 2.22 2.04 -0.30 -12.83% 10,003 12,255 0.93 0.75 7 29 None
IREN Options Chain 35.19 Put 35.00 10/16 No 1.25 1.27 1.25 +0.11 +9.65% 9,882 13,710 0.80 -0.48 6 43 None
EOSE Options Chain 2.53 Call 2.50 10/16 No 0.07 0.08 0.07 -0.08 -53.34% 9,762 1,546 1.15 0.44 6 31 None
ASTS Options Chain 50.97 Call 60.00 10/16 No 0.27 0.31 0.28 0.00 0.00% 9,710 13,614 0.93 0.13 4 43 None
SOFI Options Chain 15.61 Put 15.50 10/16 No 0.39 0.40 0.39 +0.19 +95.00% 9,691 9,481 0.47 -0.59 10 46 None
SPCX Options Chain 162.57 Call 167.50 10/19 No 2.27 2.29 2.28 -0.09 -3.80% 9,681 941 0.42 0.36 5 35 None
TSLA Options Chain 382.70 Put 195.00 10/16 No 0.01 0.02 0.02 +0.01 +100.00% 9,565 1,464 2.02 0.00 8 57 None
PLTR Options Chain 209.05 Call 212.50 10/16 No 1.71 1.74 1.70 -1.68 -49.71% 9,506 10,557 0.44 0.34 11 51 None
BAC Options Chain 54.32 Put 50.00 10/30 Yes 0.18 0.21 0.20 -0.06 -23.08% 9,403 10,264 0.32 -0.11 9 65 None
TSLA Options Chain 382.70 Call 382.50 10/14 No 2.65 2.70 2.69 -3.01 -52.81% 9,391 612 0.36 0.37 8 57 None
NVDA Options Chain 229.28 Put 200.00 10/14 No 0.06 0.07 0.07 0.00 0.00% 9,343 203 0.75 0.00 12 58 None
MSFT Options Chain 535.00 Call 550.00 10/16 No 2.16 2.24 2.22 +0.35 +18.72% 9,196 60,113 0.25 0.31 13 72 None
TSLA Options Chain 382.70 Call 385.00 10/14 No 1.86 1.90 1.88 -2.68 -58.78% 9,146 2,305 0.36 0.29 8 57 None
ONDS Options Chain 6.88 Call 7.50 10/16 No 0.02 0.03 0.02 -0.01 -33.34% 9,115 5,229 0.74 0.09 9 38 None
ONDS Options Chain 6.88 Call 7.00 10/16 No 0.08 0.09 0.09 -0.02 -18.19% 9,058 5,152 0.69 0.33 9 38 None
INTC Options Chain 104.70 Call 105.00 10/16 No 1.10 1.14 1.11 -1.89 -63.00% 9,018 16,738 0.60 0.29 4 54 None
SOFI Options Chain 15.61 Call 26.00 11/20 Yes 0.03 0.04 0.03 0.00 0.00% 8,995 6,101 0.77 0.02 10 46 None
AAPL Options Chain 336.64 Call 340.00 10/14 No 2.30 2.32 2.31 +0.50 +27.63% 8,919 3,150 0.24 0.51 9 65 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
SOFI Options Chain 15.61 Call 30.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 8,754 10,355 0.90 0.00 10 46 None
INTC Options Chain 104.70 Call 110.00 10/16 No 0.34 0.35 0.35 -0.94 -72.87% 8,749 43,538 0.64 0.12 4 54 None
TSLA Options Chain 382.70 Put 380.00 10/14 No 4.40 4.50 4.50 +0.18 +4.17% 8,735 775 0.36 -0.54 8 57 None
NVDA Options Chain 229.28 Put 175.00 10/14 No 0.03 0.04 0.03 -0.02 -40.00% 8,732 305 1.27 0.00 12 58 None
CBRS Options Chain 164.17 Call 172.50 10/16 No 0.35 0.45 0.45 -2.35 -83.93% 8,731 3,736 0.96 0.07 10 38 None
MU Options Chain 1,028.45 Call 1,100.00 10/16 No 1.40 1.41 1.41 -3.24 -69.68% 8,701 13,926 0.59 0.08 18 77 None
SPCX Options Chain 162.57 Call 162.50 10/16 No 4.00 4.05 4.00 +0.05 +1.27% 8,629 9,688 0.48 0.57 5 35 None
SKYD Options Chain 9.16 Put 8.00 10/16 No 0.05 0.09 0.07 +0.01 +16.67% 8,575 1,385 1.27 0.00 6 24 None
MU Options Chain 1,028.45 Call 1,000.00 10/16 No 18.40 18.55 18.42 -23.29 -55.84% 8,537 10,709 0.51 0.51 18 77 None
SPCX Options Chain 162.57 Put 165.00 10/14 No 3.00 3.10 3.10 -1.30 -29.55% 8,518 1,295 0.49 -0.57 5 35 None
FCEL Options Chain 18.03 Put 19.00 10/16 No 3.10 3.30 3.11 +1.38 +79.77% 8,517 11,125 1.73 -0.91 9 36 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
TSLA Options Chain 382.70 Put 377.50 10/14 No 3.20 3.30 3.25 +0.03 +0.94% 8,506 755 0.36 -0.44 8 57 None
AMZN Options Chain 262.53 Call 260.00 10/16 No 3.30 3.45 3.37 -1.93 -36.42% 8,498 35,163 0.31 0.49 9 61 None
SOFI Options Chain 15.61 Call 16.50 10/16 No 0.04 0.05 0.04 -0.07 -63.64% 8,473 12,787 0.55 0.12 10 46 None
GOOGL Options Chain 351.66 Call 355.00 10/16 No 3.60 3.75 3.62 -0.39 -9.73% 8,383 12,998 0.34 0.43 15 73 None
GME Options Chain 26.56 Call 26.00 10/16 No 1.22 1.27 1.22 -0.06 -4.69% 8,381 14,093 0.71 0.67 10 42 None
IREN Options Chain 35.19 Put 33.00 10/16 No 0.44 0.45 0.44 +0.01 +2.33% 8,361 5,378 0.79 -0.22 6 43 None
POET Options Chain 6.99 Put 6.50 10/16 No 0.25 0.28 0.26 +0.16 +160.00% 8,293 1,480 0.76 -0.49 8 31 None
GOOGL Options Chain 351.66 Call 360.00 10/16 No 2.03 2.08 2.03 -0.36 -15.07% 8,266 20,338 0.34 0.28 15 73 None
AAPL Options Chain 336.64 Call 352.50 10/16 No 0.27 0.31 0.31 -0.02 -6.07% 8,247 2,953 0.24 0.10 9 65 None
SPCX Options Chain 162.57 Call 167.50 10/14 No 1.02 1.04 1.03 -0.27 -20.77% 8,158 1,235 0.50 0.29 5 35 None
NU Options Chain 16.07 Call 14.00 11/20 Yes 2.39 2.51 2.43 -0.03 -1.22% 8,146 131,244 0.55 0.81 16 57
Growth Stock List
NVDA Options Chain 229.28 Put 202.50 10/14 No 0.07 0.08 0.08 +0.03 +60.00% 8,090 720 0.68 0.00 12 58 None
NBIS Options Chain 221.07 Put 200.00 10/16 No 3.05 3.15 3.05 +1.78 +140.16% 8,023 5,075 0.72 -0.23 3 22 None
BMNR Options Chain 24.03 Put 28.00 10/16 No 4.25 4.35 4.40 +0.44 +11.12% 8,003 12,509 1.07 -0.97 11 32 None
WMT Options Chain 111.35 Call 113.00 10/16 No 1.00 1.03 1.00 +0.38 +61.29% 7,987 4,575 0.24 0.46 9 59 None
SPCX Options Chain 162.57 Put 162.50 10/14 No 1.77 1.78 1.77 -1.28 -41.97% 7,981 1,076 0.49 -0.41 5 35 None
NVDA Options Chain 229.28 Put 227.50 10/14 No 2.82 2.84 2.80 +0.76 +37.26% 7,930 2,179 0.32 -0.56 12 58 None
RDW Options Chain 9.58 Put 8.50 10/23 No 0.05 0.10 0.10 -0.02 -16.67% 7,919 6,353 0.70 -0.19 7 36 None
QXO Options Chain 10.81 Put 9.00 10/30 No 0.10 0.15 0.15 +0.03 +25.00% 7,915 8,058 0.65 -0.12 3 17 None
NOW Options Chain 141.21 Call 150.00 10/16 No 0.61 0.64 0.62 -0.17 -21.52% 7,825 16,235 0.54 0.17 7 54 None
V Options Chain 385.45 Call 415.00 10/16 No 0.08 0.09 0.08 -0.05 -38.47% 7,765 288 0.27 0.02 10 69 None
INTC Options Chain 104.70 Put 105.00 10/16 No 4.95 5.05 5.03 +1.88 +59.69% 7,760 16,177 0.61 -0.71 4 54 None
RUN Options Chain 7.64 Call 8.00 10/16 No 0.11 0.12 0.11 -0.02 -15.39% 7,748 1,909 0.73 0.30 11 45 None
SNAP Options Chain 6.25 Call 6.50 10/16 No 0.15 0.16 0.16 +0.08 +100.00% 7,730 7,082 0.64 0.48 8 31 None
NVDA Options Chain 229.28 Put 197.50 10/14 No 0.06 0.07 0.06 0.00 0.00% 7,654 761 0.79 0.00 12 58 None
SKHY Options Chain 169.03 Put 130.00 11/06 No 0.55 0.62 0.60 +0.06 +11.12% 7,626 208 0.56 -0.06 3 22 None
FRO Options Chain 56.10 Put 54.20 11/20 Yes 2.25 2.45 2.30 -1.04 -31.14% 7,572 1,773 0.58 -0.30 11 60 None
AI Options Chain 11.53 Call 12.00 10/16 No 0.20 0.22 0.22 +0.08 +57.15% 7,557 50,986 0.62 0.43 8 30 None
AAPL Options Chain 336.64 Put 340.00 10/16 No 3.60 3.70 3.65 -2.15 -37.07% 7,546 5,530 0.25 -0.49 9 65 None
FRO Options Chain 56.10 Put 60.00 11/20 Yes 4.90 5.60 5.35 -1.05 -16.41% 7,500 20 0.61 -0.50 11 60 None
SOFI Options Chain 15.61 Call 32.00 11/20 Yes 0.01 0.03 0.02 +0.01 +100.00% 7,410 4,231 0.97 0.00 10 46 None
PLTR Options Chain 209.05 Call 207.50 10/16 No 3.55 3.60 3.55 -2.05 -36.61% 7,375 14,493 0.44 0.54 11 51 None
AAPL Options Chain 336.64 Call 355.00 10/16 No 0.16 0.17 0.15 -0.05 -25.00% 7,363 12,718 0.25 0.06 9 65 None
NFLX Options Chain 70.32 Call 72.00 10/16 No 0.56 0.57 0.56 +0.08 +16.67% 7,297 9,712 0.33 0.39 6 56 None
SPCX Options Chain 162.57 Call 180.00 10/16 No 0.21 0.23 0.22 -0.12 -35.30% 7,247 22,975 0.55 0.06 5 35 None
TSLA Options Chain 382.70 Call 400.00 10/14 No 0.17 0.18 0.18 -0.73 -80.22% 7,190 3,144 0.40 0.04 8 57 None
GOOG Options Chain 347.86 Call 367.50 10/16 No 0.45 0.48 0.46 -0.17 -26.99% 7,184 1,743 0.35 0.08 15 73 None
SOFI Options Chain 15.61 Call 31.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 7,112 1,644 0.94 0.00 10 46 None
CIFR Options Chain 13.52 Call 14.00 10/16 No 0.16 0.17 0.16 -0.22 -57.90% 7,041 9,075 0.91 0.26 5 38 None
INTC Options Chain 104.70 Call 115.00 10/16 No 0.11 0.12 0.11 -0.39 -78.00% 6,989 20,685 0.68 0.05 4 54 None
GME Options Chain 26.56 Call 28.00 10/16 No 0.45 0.49 0.48 -0.12 -20.00% 6,982 12,494 0.85 0.33 10 42 None
NVDA Options Chain 229.28 Call 235.00 10/14 No 0.17 0.18 0.18 -0.71 -79.78% 6,969 4,786 0.32 0.07 12 58 None
CRWV Options Chain 82.08 Call 90.00 10/16 No 0.18 0.20 0.18 -0.37 -67.28% 6,960 17,131 0.75 0.07 3 21 None
AAPL Options Chain 336.64 Call 342.50 10/16 No 2.29 2.34 2.32 +0.50 +27.48% 6,949 6,461 0.24 0.40 9 65 None
META Options Chain 717.80 Call 790.00 10/16 No 2.40 2.60 2.75 +2.32 +539.54% 6,922 2,034 0.45 0.12 12 73 None
SPCX Options Chain 162.57 Put 162.50 10/16 No 2.65 2.67 2.78 -1.02 -26.85% 6,897 6,904 0.48 -0.43 5 35 None
PLTR Options Chain 209.05 Put 210.00 10/16 No 5.50 5.60 5.60 +0.37 +7.08% 6,869 768 0.44 -0.56 11 51 None
SOFI Options Chain 15.61 Put 14.50 10/23 No 0.12 0.13 0.12 +0.02 +20.00% 6,834 7,471 0.40 -0.20 10 46 None
HOOD Options Chain 109.02 Call 110.00 10/16 No 2.28 2.31 2.29 -0.29 -11.24% 6,814 12,074 0.58 0.45 11 57 None
VZ Options Chain 41.65 Call 43.00 10/23 No 0.55 0.58 0.56 +0.17 +43.59% 6,812 550 0.27 0.42 10 73 None
MSTR Options Chain 154.34 Call 160.00 10/16 No 2.08 2.11 2.13 -0.68 -24.20% 6,801 31,951 0.68 0.32 4 53 None
CRWV Options Chain 82.08 Call 100.00 11/06 No 0.92 0.98 1.00 -0.35 -25.93% 6,680 980 0.71 0.14 3 21 None
AMZN Options Chain 262.53 Call 252.50 10/14 No 7.60 7.90 7.60 -2.80 -26.93% 6,662 483 0.32 0.86 9 61 None
INTC Options Chain 104.70 Call 120.00 11/20 Yes 2.62 2.66 2.64 -1.44 -35.30% 6,623 37,770 0.63 0.24 4 54 None
SOFI Options Chain 15.61 Call 29.00 11/20 Yes 0.02 0.03 0.03 +0.01 +50.00% 6,614 3,668 0.86 0.01 10 46 None
VRT Options Chain 242.86 Put 185.00 11/06 Yes 0.69 1.16 0.95 -0.24 -20.17% 6,580 35 0.65 -0.05 10 57 None
IREN Options Chain 35.19 Call 37.00 10/16 No 0.47 0.48 0.46 -0.14 -23.34% 6,578 5,945 0.82 0.28 6 43 None
AAPL Options Chain 336.64 Call 360.00 10/16 No 0.05 0.06 0.05 -0.04 -44.45% 6,538 53,192 0.26 0.02 9 65 None
PLTR Options Chain 209.05 Put 195.00 10/16 No 0.61 0.63 0.62 -0.11 -15.07% 6,537 4,517 0.49 -0.09 11 51 None
TSLA Options Chain 382.70 Put 375.00 10/14 No 2.28 2.32 2.29 -0.25 -9.85% 6,489 717 0.36 -0.33 8 57 None
SOFI Options Chain 15.61 Call 27.00 11/20 Yes 0.02 0.03 0.03 0.00 0.00% 6,479 2,957 0.80 0.01 10 46 None
NVDA Options Chain 229.28 Put 215.00 10/16 No 0.45 0.46 0.47 +0.09 +23.69% 6,382 18,639 0.39 -0.08 12 58 None
CRWV Options Chain 82.08 Call 85.00 10/16 No 0.67 0.70 0.70 -0.87 -55.42% 6,368 14,756 0.70 0.20 3 21 None
MSFT Options Chain 535.00 Call 550.00 10/14 No 0.88 0.94 0.88 -0.14 -13.73% 6,347 558 0.25 0.23 13 72 None
RKLB Options Chain 68.21 Call 65.00 11/27 Yes 6.70 7.30 7.04 % 6,316 0 0.68 0.58 7 45 None
AMC Options Chain 2.98 Call 3.50 10/16 No 0.02 0.03 0.02 -0.01 -33.34% 6,289 24,134 1.14 0.09 7 30 None
IREN Options Chain 35.19 Call 38.00 10/16 No 0.29 0.31 0.31 -0.08 -20.52% 6,263 2,866 0.84 0.20 6 43 None
NVDA Options Chain 229.28 Call 250.00 10/16 No 0.03 0.04 0.03 -0.07 -70.00% 6,247 80,202 0.40 0.00 12 58 None
SKYD Options Chain 9.16 Put 8.50 10/16 No 0.21 0.22 0.22 +0.14 +175.00% 6,228 1,096 0.70 0.00 6 24 None
GOOG Options Chain 347.86 Put 340.00 12/18 Yes 14.05 14.50 14.20 -0.40 -2.74% 6,206 3,183 0.33 -0.38 15 73 None
INTC Options Chain 104.70 Call 110.00 11/20 Yes 4.80 4.85 4.78 -2.10 -30.53% 6,193 33,691 0.60 0.38 4 54 None
ORCL Options Chain 141.57 Call 140.00 10/16 No 1.86 1.91 1.88 -2.52 -57.28% 6,147 11,146 0.52 0.41 7 62 None
LCID Options Chain 3.79 Put 4.00 11/20 Yes 0.81 0.90 0.83 +0.18 +27.70% 6,077 10,362 1.06 -0.62 9 26
Small Cap Stock List
AMD Options Chain 608.10 Put 580.00 10/16 No 7.20 7.45 7.35 +3.05 +70.93% 6,064 3,418 0.49 -0.34 11 61 None
DVN Options Chain 48.26 Call 50.00 10/16 No 0.38 0.45 0.40 +0.11 +37.94% 6,042 10,302 0.38 0.33 13 64 None
GOOGL Options Chain 351.66 Call 355.00 10/14 No 2.15 2.28 2.23 -0.57 -20.36% 6,028 1,349 0.34 0.39 15 73 None
AMZN Options Chain 262.53 Put 260.00 10/16 No 3.25 3.40 3.38 +0.67 +24.73% 6,025 10,545 0.31 -0.51 9 61 None
VZ Options Chain 41.65 Call 43.50 10/16 No 0.15 0.19 0.18 +0.05 +38.47% 5,996 2,044 0.30 0.23 10 73 None
NVDA Options Chain 229.28 Put 230.00 10/16 No 5.20 5.30 5.19 +1.24 +31.40% 5,977 22,320 0.33 -0.66 12 58 None
GOOG Options Chain 347.86 Call 350.00 10/16 No 4.00 4.20 4.10 -0.28 -6.40% 5,935 6,939 0.34 0.48 15 73 None
AAPL Options Chain 336.64 Call 347.50 10/14 No 0.30 0.32 0.32 -0.05 -13.52% 5,897 1,314 0.25 0.13 9 65 None
NVDA Options Chain 229.28 Put 222.50 10/14 No 0.90 0.92 0.91 +0.14 +18.19% 5,892 2,013 0.34 -0.24 12 58 None
RIVN Options Chain 13.96 Call 14.50 10/16 No 0.06 0.07 0.07 -0.09 -56.25% 5,886 3,869 0.50 0.18 7 36 None
GOOG Options Chain 347.86 Call 372.50 10/16 No 0.22 0.27 0.25 -0.14 -35.90% 5,878 424 0.36 0.05 15 73 None
NKE Options Chain 34.71 Call 40.00 11/20 No 0.37 0.39 0.38 +0.02 +5.56% 5,870 22,819 0.38 0.16 11 52 None
QSI Options Chain 1.54 Call 1.00 1/15 Yes 0.50 0.60 0.50 -0.19 -27.54% 5,866 13,568 1.33 0.77 9 20 None
AAL Options Chain 12.76 Call 13.00 10/16 No 0.10 0.11 0.10 -0.07 -41.18% 5,851 12,395 0.41 0.30 6 31 None
SPCX Options Chain 162.57 Put 165.00 10/16 No 3.90 3.95 4.10 -1.15 -21.91% 5,840 8,042 0.49 -0.55 5 35 None
PLTR Options Chain 209.05 Put 202.50 10/16 No 2.01 2.04 2.04 -0.12 -5.56% 5,808 1,678 0.44 -0.27 11 51 None
AMZN Options Chain 262.53 Call 272.50 10/16 No 0.34 0.36 0.34 -0.52 -60.47% 5,801 6,158 0.32 0.08 9 61 None
CPRI Options Chain 14.95 Call 15.00 10/16 No 0.55 0.65 0.60 +0.15 +33.34% 5,774 9,938 0.76 0.66 12 45 None
TSEM Options Chain 228.71 Call 245.00 10/30 No 3.10 4.20 3.85 -4.95 -56.25% 5,748 15 0.68 0.22 13 46 None
NVDA Options Chain 229.28 Put 220.00 10/14 No 0.48 0.50 0.50 +0.02 +4.17% 5,738 1,390 0.36 -0.13 12 58 None
MARA Options Chain 9.68 Call 10.00 10/16 No 0.14 0.15 0.15 -0.08 -34.79% 5,733 66,652 0.78 0.30 5 39 None
AI Options Chain 11.53 Call 10.00 11/20 No 1.91 2.15 2.05 +0.21 +11.42% 5,713 1,050 0.62 0.85 8 30 None
MU Options Chain 1,028.45 Call 1,000.00 10/14 No 12.45 12.60 12.53 -25.23 -66.82% 5,707 131 0.51 0.50 18 77 None
ZETA Options Chain 33.09 Call 35.00 11/20 Yes 2.66 2.68 2.66 +0.25 +10.38% 5,681 8,406 0.68 0.48 9 45 None
NVDA Options Chain 229.28 Call 235.00 10/23 No 1.67 1.70 1.69 -1.18 -41.12% 5,679 14,742 0.29 0.25 12 58 None
AMZN Options Chain 262.53 Put 270.00 10/14 No 10.10 10.50 10.40 +1.40 +15.56% 5,674 109 0.40 -0.94 9 61 None
TSEM Options Chain 228.71 Put 190.00 10/30 No 3.90 4.70 4.19 +1.69 +67.60% 5,659 34 0.74 -0.21 13 46 None
AMZN Options Chain 262.53 Call 255.00 10/14 No 5.45 5.75 5.61 -2.49 -30.75% 5,626 654 0.33 0.77 9 61 None
MSFT Options Chain 535.00 Call 545.00 10/14 No 2.01 2.12 2.07 +0.29 +16.30% 5,626 540 0.25 0.40 13 72 None
WMT Options Chain 111.35 Call 112.00 10/16 No 1.53 1.57 1.55 +0.57 +58.17% 5,612 4,744 0.24 0.61 9 59 None
TSLA Options Chain 382.70 Call 390.00 10/14 No 0.85 0.88 0.85 -1.94 -69.54% 5,580 2,088 0.37 0.16 8 57 None
GME Options Chain 26.56 Call 30.00 10/30 No 0.80 0.88 0.82 -0.16 -16.33% 5,557 31,130 0.81 0.30 10 42 None
TSLA Options Chain 382.70 Put 375.00 10/16 No 4.80 4.85 4.80 +0.31 +6.91% 5,549 6,349 0.42 -0.39 8 57 None
AMD Options Chain 608.10 Call 600.00 10/16 No 8.15 8.40 8.27 -10.38 -55.66% 5,520 5,619 0.49 0.40 11 61 None
CMG Options Chain 31.59 Put 30.00 10/16 No 0.41 0.45 0.41 +0.32 +355.56% 5,518 10,230 0.37 -0.42 11 55 None
MDT Options Chain 88.48 Put 90.00 10/16 No 0.56 0.61 0.61 -2.34 -79.33% 5,463 4,183 0.35 -0.31 15 71 None
NBIS Options Chain 221.07 Call 230.00 10/16 No 1.07 1.11 1.10 -3.35 -75.29% 5,453 6,421 0.77 0.16 3 22 None
NVDA Options Chain 229.28 Call 260.00 10/16 No 0.01 0.02 0.01 -0.03 -75.00% 5,444 73,583 0.48 0.00 12 58 None
FSLR Options Chain 177.82 Call 185.00 10/16 No 2.28 2.41 2.35 +0.63 +36.63% 5,441 1,889 0.54 0.38 15 62 None
DVN Options Chain 48.26 Call 50.00 11/20 Yes 1.98 2.08 2.02 +0.27 +15.43% 5,427 61,758 0.37 0.47 13 64 None
CRWV Options Chain 82.08 Call 94.00 11/06 No 1.59 1.70 1.67 -0.70 -29.54% 5,416 63 0.69 0.22 3 21 None
HTZ Options Chain 1.92 Call 2.00 11/06 Yes 0.16 0.17 0.17 -0.03 -15.00% 5,412 3,047 1.31 0.45 9 22 None
BAC Options Chain 54.32 Call 55.00 10/16 Yes 0.84 0.85 0.85 +0.05 +6.25% 5,402 21,941 0.46 0.43 9 65 None
AAPL Options Chain 336.64 Call 347.50 10/16 No 0.88 0.93 0.90 +0.13 +16.89% 5,396 5,482 0.24 0.21 9 65 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
NVDA Options Chain 229.28 Put 222.50 10/16 No 1.68 1.70 1.68 +0.38 +29.24% 5,373 11,800 0.34 -0.30 12 58 None
NLY Options Chain 18.33 Call 18.00 10/16 No 0.42 0.46 0.44 +0.01 +2.33% 5,359 5,734 0.31 0.76 15 74 None
AAPL Options Chain 336.64 Put 337.50 10/14 No 1.57 1.62 1.59 -2.11 -57.03% 5,350 955 0.25 -0.33 9 65 None
GME Options Chain 26.56 Call 26.50 10/16 No 0.95 1.00 1.00 -0.07 -6.55% 5,343 4,984 0.74 0.57 10 42 None
MOS Options Chain 18.74 Call 21.00 11/20 Yes 0.50 0.55 0.55 -0.05 -8.34% 5,290 178 0.53 0.28 11 56 None
SPCX Options Chain 162.57 Call 170.00 10/19 No 1.56 1.59 1.50 -0.20 -11.77% 5,286 822 0.42 0.28 5 35 None
ORCL Options Chain 141.57 Call 145.00 10/16 No 0.73 0.76 0.74 -1.51 -67.12% 5,275 8,860 0.53 0.21 7 62 None
SOFI Options Chain 15.61 Call 18.00 10/16 No 0.01 0.02 0.01 -0.01 -50.00% 5,274 21,970 0.80 0.01 10 46 None
PLTR Options Chain 209.05 Call 205.00 10/16 No 4.85 4.95 4.80 -2.35 -32.87% 5,241 14,445 0.44 0.64 11 51 None
NVDA Options Chain 229.28 Call 247.50 10/16 No 0.05 0.06 0.05 -0.07 -58.34% 5,235 7,200 0.38 0.01 12 58 None
CVNA Options Chain 63.63 Put 55.00 11/20 Yes 3.35 3.50 3.42 +1.04 +43.70% 5,230 4,075 0.76 -0.30 9 51 None
CRWV Options Chain 82.08 Call 105.00 11/06 No 0.61 0.66 0.65 -0.26 -28.58% 5,194 2,096 0.73 0.10 3 21 None
CRWV Options Chain 82.08 Call 98.00 11/06 No 1.10 1.22 1.17 -0.50 -29.94% 5,182 118 0.70 0.16 3 21 None
CRWV Options Chain 82.08 Call 92.00 11/06 No 1.93 2.07 1.95 -0.81 -29.35% 5,179 115 0.69 0.25 3 21 None
AMZN Options Chain 262.53 Call 262.50 10/14 No 1.28 1.31 1.31 -1.69 -56.34% 5,159 1,205 0.31 0.32 9 61 None
NVDA Options Chain 229.28 Call 240.00 10/23 No 0.78 0.81 0.76 -0.77 -50.33% 5,149 57,792 0.29 0.14 12 58 None
CVNA Options Chain 63.63 Call 80.00 11/20 Yes 0.80 0.94 0.89 -0.61 -40.67% 5,143 2,053 0.70 0.14 9 51 None
SPCX Options Chain 162.57 Call 160.00 10/16 No 5.55 5.60 5.55 +0.26 +4.92% 5,136 25,020 0.48 0.69 5 35 None
SPCX Options Chain 162.57 Call 185.00 10/16 No 0.10 0.11 0.11 -0.08 -42.11% 5,135 21,507 0.60 0.03 5 35 None
AAPL Options Chain 336.64 Call 350.00 10/23 No 1.71 1.78 1.73 +0.28 +19.31% 5,122 5,336 0.22 0.24 9 65 None
META Options Chain 717.80 Call 770.00 10/16 No 5.40 6.05 6.05 +4.92 +435.40% 5,099 5,450 0.43 0.26 12 73 None
CRWV Options Chain 82.08 Call 91.00 11/06 No 2.09 2.21 2.13 -1.02 -32.39% 5,080 77 0.68 0.27 3 21 None
MSFT Options Chain 535.00 Put 540.00 10/16 No 5.60 5.70 5.65 -3.65 -39.25% 5,046 326 0.26 -0.43 13 72 None
CRWV Options Chain 82.08 Call 99.00 11/06 No 1.02 1.10 1.04 -0.56 -35.00% 5,045 302 0.70 0.15 3 21 None
WULF Options Chain 13.77 Call 15.00 11/20 Yes 0.88 0.90 0.89 -0.15 -14.43% 5,035 11,716 0.79 0.41 2 37 None
GOOG Options Chain 347.86 Call 360.00 10/16 No 1.23 1.28 1.24 -0.23 -15.65% 5,035 12,318 0.34 0.19 15 73 None
STX Options Chain 781.56 Call 1,100.00 10/30 Yes 0.85 1.60 1.21 -0.35 -22.44% 5,029 5,058 0.81 0.01 13 60 None
INTC Options Chain 104.70 Put 100.00 10/16 No 1.92 1.97 1.96 +0.74 +60.66% 5,025 22,262 0.59 -0.41 4 54 None
TSLA Options Chain 382.70 Call 405.00 10/16 No 0.70 0.71 0.70 -0.92 -56.79% 5,019 10,524 0.45 0.09 8 57 None
STX Options Chain 781.56 Call 980.00 10/30 Yes 2.35 4.90 3.23 -2.40 -42.63% 5,014 5,200 0.73 0.06 13 60 None
SNAP Options Chain 6.25 Call 7.00 10/16 No 0.04 0.05 0.05 +0.03 +150.00% 5,012 43,162 0.76 0.15 8 31 None
CRWV Options Chain 82.08 Call 97.00 11/06 No 1.21 1.30 1.28 -0.55 -30.06% 5,008 77 0.70 0.18 3 21 None
TTWO Options Chain 213.44 Put 180.00 11/13 Yes 1.45 1.75 1.50 -0.10 -6.25% 5,002 60 0.46 -0.11 3 54 None
LPX Options Chain 65.06 Put 65.00 10/16 No 0.70 1.40 1.45 -0.14 -8.81% 5,001 5,009 0.52 -0.38 9 60 None
LPX Options Chain 65.06 Put 55.00 10/16 No 0.00 0.20 0.45 +0.40 +800.00% 5,000 5,031 1.10 0.00 9 60 None
NIO Options Chain 3.59 Call 8.00 1/15 Yes 0.02 0.04 0.03 0.00 0.00% 4,986 21,548 0.88 0.02 10 -11 None
AMZN Options Chain 262.53 Call 250.00 10/16 No 10.55 10.70 10.61 -2.39 -18.39% 4,972 13,938 0.33 0.86 9 61 None
SPCX Options Chain 162.57 Call 162.50 10/14 No 3.05 3.10 3.05 0.00 0.00% 4,941 3,145 0.49 0.59 5 35 None
SPCX Options Chain 162.57 Put 160.00 10/14 No 0.93 0.95 0.95 -1.01 -51.54% 4,929 1,675 0.49 -0.27 5 35 None
AMZN Options Chain 262.53 Call 265.00 10/14 No 0.66 0.69 0.67 -1.31 -66.17% 4,919 2,288 0.31 0.20 9 61 None
NFLX Options Chain 70.32 Put 70.00 10/16 No 0.60 0.62 0.61 -0.31 -33.70% 4,918 20,574 0.33 -0.29 6 56 None
NKE Options Chain 34.71 Call 35.00 10/16 No 0.58 0.60 0.59 +0.11 +22.92% 4,916 10,267 0.35 0.50 11 52 None
JD Options Chain 27.09 Call 27.00 10/16 No 0.28 0.29 0.28 -0.23 -45.10% 4,897 12,767 0.29 0.48 15 52 None
MRVL Options Chain 275.28 Call 250.00 10/16 No 18.65 19.20 18.50 -7.16 -27.91% 4,895 11,444 0.70 0.81 11 60 None
SNAP Options Chain 6.25 Call 7.00 12/18 Yes 0.59 0.61 0.61 +0.13 +27.09% 4,876 9,664 0.72 0.47 8 31 None
BA Options Chain 190.37 Call 200.00 10/16 No 0.22 0.25 0.24 -0.24 -50.00% 4,865 6,806 0.36 0.08 9 46 None
META Options Chain 717.80 Call 775.00 10/14 No 2.57 2.91 2.68 +2.40 +857.15% 4,811 810 0.46 0.15 12 73 None
SOFI Options Chain 15.61 Call 17.00 10/16 No 0.02 0.03 0.02 -0.03 -60.00% 4,806 22,211 0.62 0.06 10 46 None
META Options Chain 717.80 Call 750.00 10/14 No 8.60 9.30 8.65 +7.24 +513.48% 4,804 444 0.43 0.45 12 73 None
CIFR Options Chain 13.52 Call 13.50 10/16 No 0.28 0.31 0.31 -0.28 -47.46% 4,800 3,941 0.92 0.39 5 38 None
MSTR Options Chain 154.34 Call 170.00 10/16 No 0.61 0.63 0.62 -0.38 -38.00% 4,789 13,327 0.74 0.11 4 53 None
AAPL Options Chain 336.64 Call 345.00 10/23 No 3.15 3.30 3.20 +0.58 +22.14% 4,784 8,894 0.22 0.38 9 65 None
AAPL Options Chain 336.64 Put 335.00 10/14 No 0.88 0.90 0.90 -1.60 -64.00% 4,780 7,860 0.26 -0.22 9 65 None
NVDA Options Chain 229.28 Call 230.00 10/23 No 3.25 3.30 3.30 -1.70 -34.00% 4,777 5,865 0.29 0.40 12 58 None
BABA Options Chain 111.37 Call 115.00 10/23 No 1.25 1.30 1.30 -0.31 -19.26% 4,774 1,077 0.36 0.28 12 26 None
AAPL Options Chain 336.64 Put 335.00 10/16 No 1.67 1.74 1.70 -1.60 -48.49% 4,772 15,826 0.26 -0.28 9 65 None
TSLA Options Chain 382.70 Call 410.00 10/14 No 0.04 0.05 0.05 -0.26 -83.88% 4,766 574 0.45 0.01 8 57 None
NVDA Options Chain 229.28 Put 230.00 10/19 No 5.50 5.75 5.70 +1.40 +32.56% 4,757 733 0.28 -0.64 12 58 None
NVDA Options Chain 229.28 Call 265.00 10/16 No 0.00 0.01 0.01 -0.02 -66.67% 4,741 13,492 0.52 0.00 12 58 None
MU Options Chain 1,028.45 Call 1,050.00 10/16 No 4.95 5.00 4.85 -10.55 -68.51% 4,732 5,306 0.53 0.20 18 77 None
AMZN Options Chain 262.53 Call 267.50 10/14 No 0.33 0.35 0.33 -0.94 -74.02% 4,717 4,529 0.32 0.11 9 61 None
PLTR Options Chain 209.05 Call 220.00 10/23 No 1.67 1.74 1.70 -1.24 -42.18% 4,712 2,643 0.41 0.24 11 51 None
MS Options Chain 190.69 Call 205.00 10/16 Yes 0.32 0.34 0.32 -0.11 -25.59% 4,708 8,475 0.48 0.07 11 67 None
GOOGL Options Chain 351.66 Call 370.00 10/16 No 0.53 0.57 0.56 -0.21 -27.28% 4,679 38,952 0.35 0.10 15 73 None
NVDA Options Chain 229.28 Put 217.50 10/16 No 0.69 0.71 0.70 +0.15 +27.28% 4,671 7,188 0.37 -0.14 12 58 None
SOFI Options Chain 15.61 Call 18.00 11/20 Yes 0.31 0.32 0.32 -0.10 -23.81% 4,671 17,856 0.55 0.21 10 46 None
PLTR Options Chain 209.05 Call 225.00 10/16 No 0.21 0.22 0.22 -0.50 -69.45% 4,626 7,742 0.47 0.06 11 51 None
NVDA Options Chain 229.28 Put 237.50 10/19 No 11.35 11.60 11.12 +2.37 +27.09% 4,624 175 0.28 -0.88 12 58 None
RIVN Options Chain 13.96 Call 14.00 10/16 No 0.17 0.18 0.17 -0.16 -48.49% 4,606 6,386 0.47 0.38 7 36 None
ADM Options Chain 79.89 Call 82.50 11/20 Yes 2.20 2.25 2.25 -0.65 -22.42% 4,564 1,028 0.34 0.45 14 45 None
NVDA Options Chain 229.28 Put 242.50 10/19 No 16.05 16.65 16.32 +3.00 +22.53% 4,560 38 0.34 -0.95 12 58 None
IREN Options Chain 35.19 Call 39.00 10/16 No 0.18 0.20 0.18 -0.06 -25.00% 4,559 3,889 0.87 0.13 6 43 None
NVDA Options Chain 229.28 Call 242.50 10/16 No 0.11 0.12 0.11 -0.23 -67.65% 4,555 39,928 0.35 0.03 12 58 None
WDC Options Chain 397.28 Call 390.00 12/18 Yes 39.05 40.00 40.00 -6.15 -13.33% 4,551 2,120 0.59 0.55 10 60 None
CIFR Options Chain 13.52 Call 15.00 10/16 No 0.05 0.06 0.05 -0.09 -64.29% 4,547 8,830 0.94 0.09 5 38 None
JOBY Options Chain 5.44 Call 5.00 10/16 No 0.22 0.25 0.22 -0.27 -55.11% 4,523 822 0.67 0.70 6 34 None
AMZN Options Chain 262.53 Call 270.00 10/23 No 1.70 1.78 1.73 -1.04 -37.55% 4,519 10,217 0.28 0.23 9 61 None
AMZN Options Chain 262.53 Call 270.00 10/14 No 0.16 0.17 0.17 -0.60 -77.93% 4,515 3,263 0.33 0.06 9 61 None
NFLX Options Chain 70.32 Call 71.00 10/16 No 0.94 0.97 0.98 +0.19 +24.06% 4,488 15,301 0.34 0.55 6 56 None
T Options Chain 22.24 Call 23.00 10/16 No 0.08 0.10 0.08 -0.05 -38.47% 4,480 9,179 0.32 0.22 15 70 None
NVDA Options Chain 229.28 Put 210.00 10/16 No 0.22 0.23 0.24 +0.03 +14.29% 4,463 27,197 0.44 -0.02 12 58 None
IREN Options Chain 35.19 Call 35.00 10/16 No 1.11 1.13 1.11 -0.26 -18.98% 4,454 3,421 0.80 0.52 6 43 None
INTC Options Chain 104.70 Call 102.00 10/23 Yes 3.25 3.30 3.28 -2.63 -44.51% 4,437 311 0.52 0.49 4 54 None
RILY Options Chain 5.11 Call 5.00 10/16 No 0.35 0.37 0.35 +0.11 +45.84% 4,425 5,367 0.69 0.76 15 38 None
META Options Chain 717.80 Call 760.00 10/16 No 7.90 8.80 8.19 +6.33 +340.33% 4,418 5,556 0.42 0.36 12 73 None
TMC Options Chain 3.35 Put 2.00 11/20 Yes 0.03 0.09 0.06 +0.01 +20.00% 4,412 46 1.08 -0.07 7 32 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
META Options Chain 717.80 Call 780.00 10/16 No 3.45 4.25 4.17 +3.48 +504.35% 4,390 2,905 0.44 0.18 12 73 None
HTO Options Chain 58.48 Call 60.00 10/16 No 0.05 0.10 0.10 -0.10 -50.00% 4,377 259 0.20 0.12 3 16 None
MU Options Chain 1,028.45 Call 1,040.00 10/16 No 6.50 6.55 6.43 -12.77 -66.51% 4,359 1,221 0.52 0.25 18 77 None
NVDA Options Chain 229.28 Call 230.00 10/19 No 2.11 2.16 2.15 -1.65 -43.43% 4,358 697 0.28 0.36 12 58 None
TSLA Options Chain 382.70 Put 305.00 10/16 No 0.09 0.10 0.10 0.00 0.00% 4,352 4,204 0.86 0.00 8 57 None
AMZN Options Chain 262.53 Call 262.50 10/16 No 2.23 2.30 2.26 -1.68 -42.64% 4,342 9,350 0.31 0.37 9 61 None
JBLU Options Chain 3.84 Call 5.00 11/20 Yes 0.03 0.05 0.04 -0.01 -20.00% 4,341 7,016 0.67 0.12 9 28 None
HOOD Options Chain 109.02 Call 115.00 10/16 No 0.83 0.84 0.84 -0.20 -19.24% 4,335 14,389 0.59 0.20 11 57 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
MSFT Options Chain 535.00 Call 545.00 10/16 No 3.70 3.90 3.80 +0.80 +26.67% 4,304 21,540 0.26 0.44 13 72 None
AMZN Options Chain 262.53 Call 267.50 10/16 No 0.91 0.93 0.91 -1.04 -53.34% 4,303 10,987 0.31 0.19 9 61 None
TSLA Options Chain 382.70 Call 390.00 10/16 No 2.91 2.96 2.94 -2.11 -41.79% 4,294 11,370 0.43 0.27 8 57 None
GME Options Chain 26.56 Call 30.00 11/20 No 1.23 1.28 1.25 -0.10 -7.41% 4,280 10,969 0.68 0.35 10 42 None
JD Options Chain 27.09 Call 27.50 10/16 No 0.13 0.17 0.14 -0.20 -58.83% 4,264 2,005 0.31 0.29 15 52 None
META Options Chain 717.80 Call 760.00 10/14 No 5.25 6.05 5.40 +4.66 +629.73% 4,249 297 0.44 0.31 12 73 None
NVDA Options Chain 229.28 Put 170.00 10/14 No 0.02 0.03 0.03 -0.01 -25.00% 4,247 509 1.40 0.00 12 58 None
F Options Chain 12.17 Call 12.50 10/16 No 0.02 0.03 0.02 -0.04 -66.67% 4,242 6,886 0.32 0.11 9 51 None
PLTR Options Chain 209.05 Put 190.00 10/16 No 0.32 0.33 0.32 -0.05 -13.52% 4,216 9,688 0.55 -0.03 11 51 None
TSLA Options Chain 382.70 Call 420.00 10/14 No 0.02 0.03 0.02 -0.11 -84.62% 4,202 475 0.50 0.00 8 57 None
INTC Options Chain 104.70 Call 101.00 10/14 No 1.77 1.86 1.82 -3.28 -64.32% 4,201 30 0.58 0.52 4 54 None
META Options Chain 717.80 Call 770.00 10/14 No 3.10 3.95 3.38 +2.98 +745.00% 4,200 702 0.45 0.19 12 73 None
VZ Options Chain 41.65 Call 43.00 10/16 No 0.32 0.33 0.33 +0.11 +50.00% 4,193 5,824 0.30 0.36 10 73 None
CPNG Options Chain 15.50 Call 13.00 11/13 Yes 2.45 2.60 2.51 % 4,179 0 0.51 0.84 13 29 None
HIMS Options Chain 30.92 Call 32.00 10/16 No 0.56 0.63 0.61 -0.14 -18.67% 4,178 4,777 0.77 0.31 6 40 None
NFLX Options Chain 70.32 Call 75.00 10/16 No 0.09 0.10 0.10 0.00 0.00% 4,167 37,178 0.36 0.09 6 56 None
CVNA Options Chain 63.63 Call 64.00 10/16 No 0.46 0.52 0.46 -1.22 -72.62% 4,144 2,706 0.67 0.22 9 51 None
NB Options Chain 3.40 Call 3.50 10/16 No 0.05 0.10 0.10 +0.03 +42.86% 4,140 266 1.00 0.33 11 29 None
HOOD Options Chain 109.02 Call 109.00 10/16 No 2.73 2.76 2.75 -0.30 -9.84% 4,115 6,049 0.57 0.51 11 57 None
AMZN Options Chain 262.53 Put 267.50 10/14 No 7.75 8.15 8.01 +1.61 +25.16% 4,112 172 0.32 -0.89 9 61 None
SPCX Options Chain 162.57 Put 150.00 10/16 No 0.22 0.23 0.23 -0.24 -51.07% 4,099 25,327 0.54 -0.07 5 35 None
INTC Options Chain 104.70 Call 115.00 10/14 No 0.02 0.03 0.02 -0.20 -90.91% 4,094 3,075 0.75 0.01 4 54 None
NVDA Options Chain 229.28 Call 240.00 10/30 No 1.65 1.68 1.64 -0.97 -37.17% 4,086 23,700 0.29 0.20 12 58 None
PLTR Options Chain 209.05 Call 217.50 10/16 No 0.73 0.75 0.72 % 4,081 0 0.45 0.19 11 51 None
U Options Chain 46.88 Put 47.00 11/06 Yes 3.15 3.40 3.20 -0.05 -1.54% 4,073 2,000 0.68 -0.45 7 47 None
MSTR Options Chain 154.34 Put 155.00 10/16 No 5.00 5.05 5.01 -0.26 -4.94% 4,072 4,569 0.67 -0.52 4 53 None
NVDA Options Chain 229.28 Call 237.50 10/14 No 0.07 0.08 0.08 -0.40 -83.34% 4,051 6,132 0.33 0.03 12 58 None
BMNR Options Chain 24.03 Call 25.00 10/16 No 0.26 0.27 0.27 -0.16 -37.21% 4,051 8,097 0.68 0.28 11 32 None
LITE Options Chain 1,107.70 Call 1,100.00 10/16 No 3.80 4.00 3.80 -35.97 -90.45% 4,038 1,018 0.78 0.10 6 63 None
HOOD Options Chain 109.02 Put 105.00 10/16 No 1.03 1.05 1.03 -0.27 -20.77% 4,031 9,082 0.57 -0.26 11 57 None
KSS Options Chain 20.19 Put 21.00 11/06 No 1.16 1.24 1.21 -0.20 -14.19% 4,027 59 0.70 -0.48 12 57 None
WYNN Options Chain 75.15 Put 50.00 11/20 Yes 0.05 0.10 0.09 +0.03 +50.00% 4,019 23 0.58 -0.02 11 50 None
AAPL Options Chain 336.64 Put 330.00 10/16 No 0.72 0.74 0.72 -0.93 -56.37% 4,005 16,204 0.27 -0.15 9 65 None
CVNA Options Chain 63.63 Put 60.00 10/16 No 1.61 1.68 1.62 +1.04 +179.31% 3,997 16,696 0.67 -0.44 9 51 None
SKYD Options Chain 9.16 Call 9.50 10/16 No 0.12 0.14 0.14 -0.12 -46.16% 3,992 38,300 0.81 0.60 6 24 None
AVGO Options Chain 361.54 Call 370.00 10/16 No 1.49 1.51 1.50 -2.15 -58.91% 3,992 11,351 0.39 0.19 10 65 None
SOFI Options Chain 15.61 Call 33.00 11/20 Yes 0.01 0.02 0.01 0.00 0.00% 3,990 3,081 0.94 0.00 10 46 None
NKE Options Chain 34.71 Call 36.00 10/16 No 0.21 0.22 0.21 +0.03 +16.67% 3,988 6,684 0.36 0.23 11 52 None
INTC Options Chain 104.70 Call 104.00 10/16 No 1.40 1.42 1.37 -2.09 -60.41% 3,970 565 0.60 0.35 4 54 None
CIFR Options Chain 13.52 Call 13.00 10/16 No 0.48 0.52 0.50 -0.35 -41.18% 3,970 4,131 0.93 0.55 5 38 None
BMY Options Chain 59.58 Call 65.00 11/20 Yes 0.37 0.50 0.38 -0.62 -62.00% 3,968 25,621 0.33 0.15 11 54 None
MU Options Chain 1,028.45 Call 1,050.00 10/14 No 1.95 2.00 2.01 -8.74 -81.31% 3,961 788 0.56 0.14 18 77 None
HTZ Options Chain 1.92 Call 2.00 10/16 No 0.03 0.04 0.03 -0.04 -57.15% 3,959 31,579 1.20 0.24 9 22 None
PFE Options Chain 28.28 Call 29.00 10/16 No 0.08 0.09 0.09 0.00 0.00% 3,958 30,576 0.23 0.19 8 58 None
AVGO Options Chain 361.54 Call 380.00 10/16 No 0.52 0.55 0.54 -0.98 -64.48% 3,945 11,960 0.42 0.08 10 65 None
SNDK Options Chain 1,581.82 Call 1,600.00 10/16 No 7.60 7.80 7.80 -30.45 -79.61% 3,932 1,308 0.66 0.15 3 22 None
ORCL Options Chain 141.57 Call 160.00 10/16 No 0.06 0.07 0.07 -0.15 -68.19% 3,930 46,600 0.67 0.02 7 62 None
CMG Options Chain 31.59 Call 32.00 10/16 No 0.05 0.08 0.05 -0.38 -88.38% 3,929 10,399 0.42 0.11 11 55 None
GOOGL Options Chain 351.66 Call 375.00 10/16 No 0.28 0.32 0.30 -0.17 -36.17% 3,929 67,483 0.36 0.05 15 73 None
NVDA Options Chain 229.28 Put 195.00 10/14 No 0.05 0.06 0.06 0.00 0.00% 3,906 9,614 0.86 0.00 12 58 None
AAPL Options Chain 336.64 Put 337.50 10/16 No 2.50 2.57 2.54 -1.91 -42.93% 3,904 11,763 0.25 -0.37 9 65 None
TSLA Options Chain 382.70 Call 387.50 10/14 No 1.27 1.30 1.31 -2.24 -63.10% 3,884 1,042 0.36 0.22 8 57 None
PLTR Options Chain 209.05 Call 210.00 11/20 Yes 13.35 13.55 13.46 -1.87 -12.20% 3,880 10,190 0.54 0.52 11 51 None
AMC Options Chain 2.98 Call 3.00 10/23 No 0.18 0.20 0.19 +0.02 +11.77% 3,874 6,034 0.78 0.52 7 30 None
RIVN Options Chain 13.96 Call 15.00 10/16 No 0.02 0.03 0.03 -0.04 -57.15% 3,869 9,549 0.54 0.08 7 36 None
MSTR Options Chain 154.34 Put 140.00 10/16 No 0.47 0.50 0.48 -0.20 -29.42% 3,866 6,217 0.68 -0.09 4 53 None
TSLA Options Chain 382.70 Call 410.00 10/16 No 0.43 0.45 0.43 -0.67 -60.91% 3,857 8,675 0.46 0.06 8 57 None
MU Options Chain 1,028.45 Call 990.00 10/16 No 23.25 23.40 23.35 -26.00 -52.69% 3,853 1,032 0.51 0.58 18 77 None
GOOG Options Chain 347.86 Call 355.00 10/16 No 2.31 2.39 2.39 -0.19 -7.37% 3,847 5,913 0.33 0.32 15 73 None
MSFT Options Chain 535.00 Put 520.00 10/16 No 0.69 0.73 0.71 -1.01 -58.73% 3,834 4,826 0.29 -0.07 13 72 None
AAPL Options Chain 336.64 Call 335.00 10/16 No 6.35 6.55 6.35 +1.25 +24.51% 3,833 17,673 0.25 0.72 9 65 None
IREN Options Chain 35.19 Put 36.00 10/16 No 1.84 1.90 1.78 +0.09 +5.33% 3,828 4,648 0.81 -0.61 6 43 None
SPCX Options Chain 162.57 Call 165.00 10/23 No 4.55 4.65 4.55 +0.10 +2.25% 3,825 2,060 0.45 0.48 5 35 None
NBIS Options Chain 221.07 Call 240.00 10/16 No 0.46 0.48 0.47 -1.73 -78.64% 3,820 8,058 0.81 0.08 3 22 None
CORZ Options Chain 15.41 Call 16.50 10/16 No 0.07 0.10 0.08 -0.09 -52.95% 3,817 1,421 0.77 0.13 5 29 None
NVDA Options Chain 229.28 Call 252.50 10/16 No 0.02 0.03 0.03 -0.04 -57.15% 3,809 3,941 0.41 0.00 12 58 None
TSLA Options Chain 382.70 Put 370.00 10/14 No 1.06 1.07 1.06 -0.35 -24.83% 3,808 1,444 0.37 -0.18 8 57 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
SMCI Options Chain 41.85 Call 40.00 10/16 No 1.03 1.05 1.03 -1.47 -58.80% 3,786 5,112 0.70 0.42 13 48 None
MDT Options Chain 88.48 Call 90.00 10/16 No 2.06 2.30 2.25 +0.95 +73.08% 3,771 18,357 0.34 0.69 15 71 None
ASTS Options Chain 50.97 Call 53.00 10/16 No 1.82 1.89 1.85 +0.48 +35.04% 3,764 3,583 0.84 0.55 4 43 None
NKE Options Chain 34.71 Call 35.00 11/20 No 1.83 1.86 1.87 +0.17 +10.00% 3,760 16,565 0.37 0.54 11 52 None
GOOG Options Chain 347.86 Call 365.00 10/16 No 0.65 0.67 0.65 -0.18 -21.69% 3,757 15,914 0.35 0.11 15 73 None
SNDK Options Chain 1,581.82 Call 1,700.00 10/16 No 2.00 2.15 2.05 -9.15 -81.70% 3,748 1,857 0.73 0.05 3 22 None
CRM Options Chain 229.13 Call 240.00 10/16 No 1.33 1.44 1.40 +0.34 +32.08% 3,742 3,272 0.42 0.28 11 63 None
INTC Options Chain 104.70 Call 102.00 10/14 No 1.34 1.41 1.38 -2.41 -63.59% 3,737 52 0.59 0.43 4 54 None
AMZN Options Chain 262.53 Put 260.00 10/14 No 2.35 2.45 2.41 +0.44 +22.34% 3,725 1,497 0.31 -0.53 9 61 None
GME Options Chain 26.56 Call 27.00 10/23 No 1.17 1.23 1.19 -0.11 -8.47% 3,725 4,120 0.70 0.50 10 42 None
NBIS Options Chain 221.07 Call 250.00 10/16 No 0.23 0.25 0.24 -0.86 -78.19% 3,694 10,887 0.86 0.04 3 22 None
C Options Chain 129.64 Put 120.00 10/16 Yes 0.07 0.09 0.09 -0.12 -57.15% 3,693 29,682 0.49 -0.04 17 78 None
CMG Options Chain 31.59 Put 29.00 10/16 No 0.09 0.12 0.11 +0.08 +266.67% 3,684 3,358 0.37 -0.15 11 55 None
SPCX Options Chain 162.57 Put 157.50 10/14 No 0.46 0.48 0.49 -0.67 -57.76% 3,682 1,000 0.50 -0.16 5 35 None
BURL Options Chain 276.97 Put 240.00 11/20 No 2.30 3.30 2.43 +1.00 +69.93% 3,673 4,883 0.37 -0.14 10 64 None
SKYD Options Chain 9.16 Call 10.00 10/16 No 0.06 0.08 0.06 -0.06 -50.00% 3,670 30,528 0.77 0.36 6 24 None
NVDA Options Chain 229.28 Put 165.00 10/16 No 0.04 0.05 0.04 0.00 0.00% 3,647 25,632 1.18 0.00 12 58 None
PLTR Options Chain 209.05 Put 197.50 10/16 No 0.90 0.92 0.92 -0.15 -14.02% 3,645 3,482 0.47 -0.13 11 51 None
NVDA Options Chain 229.28 Put 240.00 10/19 No 13.65 14.05 13.78 +2.78 +25.28% 3,638 533 0.29 -0.92 12 58 None
OLLI Options Chain 85.33 Call 95.00 11/20 No 2.30 2.55 2.40 +0.48 +25.00% 3,631 5,135 0.43 0.28 11 55 None
WULF Options Chain 13.77 Call 15.00 10/16 No 0.06 0.07 0.06 -0.08 -57.15% 3,624 5,815 0.77 0.13 2 37 None
AMZN Options Chain 262.53 Put 255.00 10/16 No 1.41 1.47 1.44 +0.24 +20.00% 3,610 9,957 0.31 -0.29 9 61 None
INTC Options Chain 104.70 Put 90.00 11/20 Yes 2.90 2.97 2.90 +0.27 +10.27% 3,594 23,366 0.59 -0.23 4 54 None
V Options Chain 385.45 Call 402.50 10/16 No 0.53 0.54 0.54 +0.33 +157.15% 3,594 36 0.23 0.13 10 69 None
SOFI Options Chain 15.61 Put 13.00 11/20 Yes 0.23 0.24 0.24 +0.05 +26.32% 3,587 66,811 0.54 -0.17 10 46 None
CBRS Options Chain 164.17 Put 140.00 10/16 No 2.10 2.20 2.13 +1.96 +1,152.95% 3,586 2,903 0.80 -0.26 10 38 None
ORCL Options Chain 141.57 Put 135.00 10/23 No 3.40 3.60 3.49 +1.09 +45.42% 3,575 1,403 0.47 -0.37 7 62 None
NVDA Options Chain 229.28 Put 232.50 10/16 No 6.95 7.10 7.01 +1.71 +32.27% 3,574 4,431 0.32 -0.76 12 58 None
OPEN Options Chain 2.22 Put 2.00 10/16 No 0.02 0.03 0.02 +0.01 +100.00% 3,555 6,070 0.68 -0.26 6 30 None
TSLA Options Chain 382.70 Put 290.00 10/14 No 0.01 0.03 0.02 -0.03 -60.00% 3,545 210 1.22 0.00 8 57 None
META Options Chain 717.80 Call 765.00 10/16 No 6.50 7.45 7.50 +6.08 +428.17% 3,542 9,363 0.43 0.31 12 73 None
GOOGL Options Chain 351.66 Call 360.00 10/14 No 0.91 0.97 0.92 -0.50 -35.22% 3,541 825 0.35 0.20 15 73 None
AAPL Options Chain 336.64 Put 332.50 10/16 No 1.10 1.14 1.10 -1.24 -53.00% 3,523 1,689 0.26 -0.20 9 65 None
NVDA Options Chain 229.28 Put 180.00 10/14 No 0.03 0.04 0.04 0.00 0.00% 3,518 165 1.19 0.00 12 58 None
GME Options Chain 26.56 Call 27.00 10/30 No 1.47 1.56 1.50 -0.14 -8.54% 3,505 14,363 0.67 0.51 10 42 None
GME Options Chain 26.56 Call 50.00 10/16 No 0.02 0.04 0.02 -0.04 -66.67% 3,502 48,500 2.56 0.00 10 42 None
OLLI Options Chain 85.33 Call 80.00 11/20 No 8.90 10.60 9.18 +0.87 +10.47% 3,502 5,022 0.46 0.73 11 55 None
TBCH Options Chain 13.23 Call 10.00 10/16 No 2.30 3.50 3.40 +0.40 +13.34% 3,500 3,509 2.48 1.00 3 12 None
TBCH Options Chain 13.23 Call 10.00 11/20 No 2.60 4.30 3.61 % 3,500 0 1.51 0.93 3 12 None
RKT Options Chain 11.48 Call 13.00 10/30 Yes 0.10 0.13 0.12 -0.08 -40.00% 3,496 771 0.60 0.16 7 55 None
MU Options Chain 1,028.45 Put 990.00 10/16 No 19.65 19.80 19.77 +10.42 +111.45% 3,491 1,657 0.51 -0.42 18 77 None
AMD Options Chain 608.10 Call 610.00 10/14 No 2.66 2.74 2.70 -7.53 -73.61% 3,474 227 0.51 0.21 11 61 None
MU Options Chain 1,028.45 Call 1,200.00 10/16 No 0.21 0.24 0.24 -0.43 -64.18% 3,472 10,487 0.74 0.01 18 77 None
F Options Chain 12.17 Put 12.00 10/16 No 0.14 0.15 0.15 +0.04 +36.37% 3,472 15,004 0.29 -0.47 9 51 None
NFLX Options Chain 70.32 Call 70.00 10/16 No 1.48 1.51 1.50 +0.25 +20.00% 3,463 13,961 0.33 0.71 6 56 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
MSTR Options Chain 154.34 Call 155.00 10/16 No 3.75 3.80 3.70 -0.94 -20.26% 3,453 19,901 0.67 0.48 4 53 None
ASTS Options Chain 50.97 Call 54.00 10/16 No 1.39 1.52 1.40 +0.31 +28.44% 3,449 898 0.85 0.46 4 43 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
MSTR Options Chain 154.34 Call 157.50 10/16 No 2.82 2.85 2.80 -0.85 -23.29% 3,444 39,504 0.67 0.39 4 53 None
ORCL Options Chain 141.57 Call 150.00 10/16 No 0.29 0.30 0.29 -0.74 -71.85% 3,433 29,910 0.57 0.09 7 62 None
TSLA Options Chain 382.70 Put 370.00 10/16 No 3.05 3.15 3.10 +0.10 +3.34% 3,428 9,054 0.43 -0.29 8 57 None
SMCI Options Chain 41.85 Call 41.00 10/16 No 0.67 0.69 0.67 -1.11 -62.36% 3,407 2,092 0.71 0.30 13 48 None
CBRS Options Chain 164.17 Call 160.00 10/16 No 1.35 1.60 1.50 -6.40 -81.02% 3,401 173 0.87 0.20 10 38 None
QUBT Options Chain 7.47 Put 6.00 11/20 Yes 0.18 0.19 0.19 +0.04 +26.67% 3,399 3,937 0.64 -0.21 10 36 None
IONQ Options Chain 39.89 Call 40.00 10/16 No 0.14 0.15 0.15 -1.12 -88.19% 3,396 9,448 0.73 0.11 7 43 None
INTC Options Chain 104.70 Call 106.00 10/16 No 0.88 0.91 0.90 -1.65 -64.71% 3,389 2,170 0.61 0.25 4 54 None
RZLV Options Chain 1.91 Put 2.00 1/15 No 0.45 0.50 0.46 +0.06 +15.00% 3,387 7,042 0.86 -0.56 3 14 None
INTC Options Chain 104.70 Call 107.00 10/14 No 0.26 0.28 0.27 -1.25 -82.24% 3,385 985 0.63 0.13 4 54 None
NVDA Options Chain 229.28 Put 180.00 10/16 No 0.06 0.07 0.06 -0.01 -14.29% 3,383 34,768 0.92 0.00 12 58 None
BE Options Chain 279.60 Put 260.00 10/16 No 8.55 8.75 8.45 +5.81 +220.08% 3,378 4,771 0.75 -0.51 5 54 None
INTC Options Chain 104.70 Call 100.00 10/14 No 2.30 2.41 2.36 -2.90 -55.14% 3,369 93 0.58 0.61 4 54 None
MU Options Chain 1,028.45 Put 900.00 10/16 No 1.55 1.57 1.57 +0.65 +70.66% 3,366 5,241 0.61 -0.06 18 77 None
FIGS Options Chain 15.78 Call 17.50 10/16 No 0.65 0.85 0.70 +0.65 +1,300.00% 3,366 1,034 0.84 0.56 14 46 None
MSTR Options Chain 154.34 Call 165.00 10/16 No 1.12 1.15 1.13 -0.54 -32.34% 3,365 45,374 0.70 0.19 4 53 None
AAL Options Chain 12.76 Call 13.50 10/16 No 0.01 0.03 0.01 -0.04 -80.00% 3,364 3,028 0.40 0.08 6 31 None
RILY Options Chain 5.11 Call 5.50 10/16 No 0.11 0.13 0.11 +0.05 +83.34% 3,347 1,376 0.83 0.34 15 38 None
SPCX Options Chain 162.57 Call 170.00 10/23 No 2.74 2.77 2.72 -0.04 -1.45% 3,346 2,991 0.45 0.34 5 35 None
TSLA Options Chain 382.70 Call 395.00 10/16 No 1.84 1.87 1.85 -1.70 -47.89% 3,344 5,596 0.43 0.19 8 57 None
SOFI Options Chain 15.61 Call 15.00 10/16 No 0.45 0.47 0.46 -0.42 -47.73% 3,342 5,037 0.42 0.68 10 46 None
DNUT Options Chain 2.99 Call 0.50 10/16 No 2.45 2.60 2.50 -0.02 -0.80% 3,339 43 0.00 1.00 8 38 None
DNUT Options Chain 2.99 Call 1.00 10/16 No 1.95 2.10 2.00 0.00 0.00% 3,339 4 7.43 1.00 8 38 None
INTC Options Chain 104.70 Call 105.00 11/20 Yes 6.40 6.45 6.40 -2.45 -27.69% 3,334 7,314 0.60 0.47 4 54 None
MSFT Options Chain 535.00 Call 540.00 10/16 No 5.90 6.05 6.03 +1.36 +29.13% 3,326 7,451 0.26 0.57 13 72 None
FSLR Options Chain 177.82 Call 195.00 11/13 Yes 7.15 8.00 7.50 -0.50 -6.25% 3,318 2 0.60 0.38 15 62 None
GOOGL Options Chain 351.66 Call 365.00 10/14 No 0.36 0.40 0.38 -0.28 -42.43% 3,315 749 0.35 0.09 15 73 None
GME Options Chain 26.56 Call 32.00 10/16 No 0.13 0.14 0.14 -0.11 -44.00% 3,311 34,590 1.22 0.10 10 42 None
AMZN Options Chain 262.53 Put 255.00 10/14 No 0.69 0.73 0.72 +0.01 +1.41% 3,308 560 0.31 -0.23 9 61 None
WMT Options Chain 111.35 Call 115.00 10/16 No 0.35 0.37 0.36 +0.14 +63.64% 3,297 22,160 0.24 0.22 9 59 None
CAVA Options Chain 53.64 Call 55.00 10/16 No 0.17 0.25 0.21 -0.55 -72.37% 3,297 5,313 0.62 0.12 3 20 None
INTC Options Chain 104.70 Call 120.00 10/23 Yes 0.24 0.25 0.25 -0.47 -65.28% 3,294 4,655 0.60 0.06 4 54 None
SNAP Options Chain 6.25 Call 7.00 11/20 Yes 0.47 0.48 0.47 +0.09 +23.69% 3,290 8,330 0.78 0.44 8 31 None
IBM Options Chain 227.13 Put 215.00 10/16 No 0.26 0.35 0.32 -0.13 -28.89% 3,283 4,955 0.36 -0.08 12 74 None