Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
AAPL Options Chain 341.36 Call 350.00 10/14 No 0.07 0.08 0.08 -0.18 -69.24% 112,888 6,239 0.27 0.05 8 61 None
WMT Options Chain 112.28 Call 115.00 11/20 Yes 3.20 3.30 3.28 -0.37 -10.14% 109,985 122,019 0.29 0.44 9 57 None
WMT Options Chain 112.28 Call 120.00 11/20 Yes 1.62 1.68 1.64 -0.25 -13.23% 107,587 14,108 0.29 0.27 9 57 None
AAPL Options Chain 341.36 Call 347.50 10/14 No 0.18 0.20 0.20 -0.33 -62.27% 94,209 3,533 0.25 0.11 8 61 None
AAPL Options Chain 341.36 Call 345.00 10/14 No 0.53 0.56 0.54 -0.51 -48.58% 81,186 7,897 0.25 0.22 8 61 None
AAPL Options Chain 341.36 Call 340.00 10/16 No 3.80 4.00 3.90 -0.35 -8.24% 69,088 111,939 0.25 0.58 8 61 None
AAPL Options Chain 341.36 Put 340.00 10/14 No 1.20 1.25 1.25 -0.74 -37.19% 60,301 3,711 0.26 -0.37 8 61 None
TSLA Options Chain 375.23 Call 375.00 10/14 No 3.05 3.20 3.14 -2.76 -46.78% 57,677 1,460 0.40 0.51 8 56 None
NVDA Options Chain 228.52 Call 230.00 10/16 No 2.40 2.42 2.39 +0.61 +34.27% 55,991 59,608 0.37 0.44 12 58 None
TSLA Options Chain 375.23 Put 372.50 10/14 No 1.77 1.80 1.80 -0.05 -2.71% 55,565 1,444 0.38 -0.35 8 56 None
TSLA Options Chain 375.23 Put 375.00 10/14 No 2.83 2.88 2.88 +0.24 +9.10% 54,565 2,163 0.37 -0.49 8 56 None
TSLA Options Chain 375.23 Call 380.00 10/14 No 1.22 1.24 1.24 -1.96 -61.25% 52,742 3,618 0.39 0.26 8 56 None
U Options Chain 46.63 Call 46.00 10/16 No 1.24 1.37 1.30 -0.20 -13.34% 52,200 66,289 0.55 0.63 7 47 None
TSLA Options Chain 375.23 Put 370.00 10/14 No 1.01 1.04 1.03 -0.24 -18.90% 50,399 2,821 0.37 -0.24 8 56 None
TSLA Options Chain 375.23 Call 377.50 10/14 No 2.00 2.03 2.00 -2.31 -53.60% 47,940 1,324 0.39 0.38 8 56 None
AAPL Options Chain 341.36 Put 342.50 10/14 No 2.36 2.46 2.50 -0.80 -24.25% 44,121 515 0.26 -0.60 8 61 None
SPCX Options Chain 156.54 Call 160.00 10/16 No 1.55 1.58 1.55 -3.70 -70.48% 41,821 25,369 0.50 0.34 5 35 None
AAPL Options Chain 341.36 Call 352.50 10/14 No 0.03 0.04 0.04 -0.10 -71.43% 41,068 3,932 0.29 0.02 8 61 None
NVDA Options Chain 228.52 Call 240.00 10/16 No 0.25 0.26 0.25 +0.05 +25.00% 40,798 70,238 0.37 0.07 12 58 None
INTC Options Chain 102.81 Call 130.00 11/20 Yes 1.84 1.90 1.87 +0.34 +22.23% 40,765 60,703 0.67 0.17 5 54 None
AMZN Options Chain 259.68 Call 262.50 10/14 No 0.67 0.68 0.68 -0.46 -40.36% 40,612 3,252 0.37 0.23 9 61 None
NVDA Options Chain 228.52 Call 235.00 10/16 No 0.82 0.84 0.83 +0.20 +31.75% 40,335 76,512 0.36 0.20 12 58 None
SPCX Options Chain 156.54 Call 165.00 10/16 No 0.55 0.57 0.55 -2.08 -79.09% 38,420 22,709 0.53 0.15 5 35 None
AAPL Options Chain 341.36 Put 345.00 10/14 No 4.15 4.35 4.28 -0.72 -14.40% 36,331 514 0.26 -0.78 8 61 None
CMG Options Chain 30.40 Put 25.00 11/06 Yes 0.07 0.20 0.10 -0.03 -23.08% 35,550 12 0.53 -0.06 11 53 None
AAPL Options Chain 341.36 Call 342.50 10/14 No 1.28 1.35 1.30 -0.59 -31.22% 35,338 3,230 0.25 0.40 8 61 None
AAPL Options Chain 341.36 Call 350.00 10/16 No 0.48 0.52 0.51 -0.26 -33.77% 34,187 38,473 0.24 0.13 8 61 None
AMZN Options Chain 259.68 Call 265.00 10/14 No 0.29 0.30 0.30 -0.28 -48.28% 32,459 3,740 0.38 0.12 9 61 None
SOFI Options Chain 15.24 Call 27.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 32,234 4,551 0.80 0.00 10 46 None
U Options Chain 46.63 Call 47.00 10/30 No 2.12 2.22 2.18 -0.10 -4.39% 31,586 414 0.56 0.51 7 47 None
NVDA Options Chain 228.52 Call 227.50 10/16 No 3.65 3.75 3.65 +0.82 +28.98% 30,843 5,931 0.38 0.57 12 58 None
PCG Options Chain 13.33 Call 14.00 12/18 Yes 0.86 0.96 0.93 +0.18 +24.00% 30,418 108,964 0.51 0.46 13 61 None
PCG Options Chain 13.33 Call 20.00 12/18 Yes 0.01 0.16 0.07 -0.04 -36.37% 30,027 140,449 0.47 0.04 13 61 None
PLTR Options Chain 208.67 Call 210.00 10/16 No 2.85 2.90 2.87 -0.60 -17.30% 29,479 13,625 0.47 0.44 11 51 None
SNAP Options Chain 6.49 Call 7.00 10/16 No 0.04 0.05 0.05 -0.02 -28.58% 29,171 41,349 0.83 0.14 8 31 None
SLS Options Chain 12.41 Call 15.00 1/15 Yes 4.00 4.20 4.10 +0.48 +13.26% 28,914 56,606 2.07 0.60 9 34 None
AAPL Options Chain 341.36 Call 355.00 10/14 No 0.01 0.03 0.01 -0.07 -87.50% 28,494 1,945 0.33 0.00 8 61 None
TTD Options Chain 12.17 Call 13.00 10/16 No 0.04 0.05 0.05 +0.03 +150.00% 28,002 2,666 0.62 0.12 15 47 None
RIOT Options Chain 16.67 Call 18.00 11/20 Yes 1.35 1.39 1.37 +0.24 +21.24% 27,660 487 0.87 0.45 6 43 None
TSLA Options Chain 375.23 Call 385.00 10/14 No 0.41 0.42 0.41 -1.15 -73.72% 27,520 3,648 0.40 0.11 8 56 None
INTC Options Chain 102.81 Call 105.00 10/16 No 1.59 1.61 1.59 +0.38 +31.41% 27,282 19,665 0.67 0.38 5 54 None
WULF Options Chain 13.21 Call 13.00 1/15 Yes 2.37 2.41 2.39 -0.06 -2.45% 27,244 617 0.84 0.61 2 37 None
AAPL Options Chain 341.36 Call 345.00 10/16 No 1.56 1.61 1.59 -0.39 -19.70% 26,615 29,734 0.24 0.33 8 61 None
NVDA Options Chain 228.52 Put 170.00 12/18 Yes 0.88 0.93 0.91 +0.01 +1.12% 26,095 18,433 0.45 -0.03 12 58 None
CIFR Options Chain 13.00 Call 11.00 1/15 Yes 2.38 2.44 2.44 -1.22 -33.34% 25,897 89 0.96 0.63 5 38 None
NVDA Options Chain 228.52 Put 210.00 12/18 Yes 5.85 6.05 6.00 -0.25 -4.00% 25,888 29,253 0.37 -0.25 12 58 None
NVDA Options Chain 228.52 Put 225.00 10/16 No 1.67 1.69 1.69 -0.83 -32.94% 25,634 23,984 0.38 -0.32 12 58 None
NVDA Options Chain 228.52 Put 220.00 1/15 Yes 10.95 11.20 11.10 -0.60 -5.13% 25,616 43,438 0.35 -0.36 12 58 None
FLG Options Chain 11.21 Call 12.00 11/20 No 0.20 0.40 0.24 -0.01 -4.00% 25,528 522 0.34 0.31 3 17 None
NVDA Options Chain 228.52 Put 170.00 1/15 Yes 1.43 1.52 1.49 +0.05 +3.48% 25,476 59,171 0.43 -0.05 12 58 None
RKT Options Chain 10.83 Call 19.00 3/19 Yes 0.25 0.32 0.30 0.00 0.00% 25,004 48,751 0.64 0.14 6 55 None
DIS Options Chain 108.20 Put 106.00 10/23 No 0.75 0.82 0.79 +0.05 +6.76% 24,714 66 0.26 -0.27 13 69 None
CIFR Options Chain 13.00 Call 13.00 1/15 Yes 1.61 1.74 1.68 -0.75 -30.87% 24,571 1,445 0.96 0.50 5 38 None
NVDA Options Chain 228.52 Call 232.50 10/16 No 1.44 1.47 1.46 +0.38 +35.19% 24,553 46,403 0.36 0.31 12 58 None
NVDA Options Chain 228.52 Put 220.00 10/16 No 0.66 0.67 0.66 -0.39 -37.15% 24,139 64,646 0.41 -0.14 12 58 None
CORZ Options Chain 15.02 Call 15.00 1/15 Yes 2.50 2.54 2.52 +0.17 +7.24% 24,057 9,913 0.73 0.61 5 29 None
NU Options Chain 15.58 Call 16.00 10/16 No 0.10 0.13 0.12 -0.20 -62.50% 23,875 41,230 0.46 0.28 13 57 None
WULF Options Chain 13.21 Call 14.00 10/16 No 0.19 0.20 0.20 -0.01 -4.77% 23,871 12,689 1.00 0.29 2 37 None
META Options Chain 762.50 Call 800.00 10/16 No 1.39 1.45 1.42 +0.36 +33.97% 23,828 25,880 0.41 0.11 10 67 None
SPCX Options Chain 156.54 Put 155.00 10/16 No 2.08 2.12 2.10 +1.46 +228.13% 23,748 19,569 0.52 -0.39 5 35 None
TSLA Options Chain 375.23 Call 382.50 10/14 No 0.72 0.74 0.72 -1.56 -68.43% 23,702 2,346 0.40 0.17 8 56 None
NVDA Options Chain 228.52 Call 237.50 10/16 No 0.45 0.46 0.46 +0.11 +31.43% 23,464 41,979 0.36 0.12 12 58 None
MAT Options Chain 16.80 Put 15.00 1/15 Yes 0.70 0.80 0.70 +0.05 +7.70% 23,245 4,002 0.50 -0.26 8 31 None
JBLU Options Chain 3.35 Put 3.00 1/21 Yes 0.84 1.05 0.92 +0.12 +15.00% 22,884 53,631 0.88 -0.25 9 30 None
ASST Options Chain 27.18 Call 1.50 10/16 No 0.00 0.02 0.01 0.00 0.00% 22,867 385,735 7 29 None
AAPL Options Chain 341.36 Put 337.50 10/14 No 0.54 0.56 0.56 -0.61 -52.14% 22,717 1,980 0.27 -0.20 8 61 None
NVDA Options Chain 228.52 Call 225.00 10/16 No 5.30 5.35 5.30 +1.20 +29.27% 22,318 24,609 0.39 0.68 12 58 None
NVDA Options Chain 228.52 Put 222.50 10/16 No 1.05 1.07 1.05 -0.56 -34.79% 22,317 12,921 0.39 -0.22 12 58 None
MU Options Chain 975.08 Call 1,000.00 10/16 No 5.70 5.90 5.82 -10.98 -65.36% 21,662 12,222 0.61 0.20 14 68 None
PLTR Options Chain 208.67 Call 215.00 10/16 No 1.22 1.25 1.23 -0.47 -27.65% 21,661 12,785 0.47 0.24 11 51 None
ARM Options Chain 252.30 Call 330.00 12/18 No 8.40 9.30 8.85 +0.75 +9.26% 21,283 1,071 0.68 0.23 3 22 None
AMZN Options Chain 259.68 Call 265.00 10/16 No 1.06 1.10 1.08 -0.26 -19.41% 21,228 29,705 0.35 0.23 9 61 None
ARM Options Chain 252.30 Call 320.00 11/20 No 6.05 6.80 6.34 +0.44 +7.46% 21,208 22,904 0.74 0.21 3 22 None
SPCX Options Chain 156.54 Call 190.00 10/30 No 0.36 0.39 0.37 -0.40 -51.95% 21,188 30,885 0.53 0.06 5 35 None
IREN Options Chain 34.80 Call 35.00 10/16 No 1.04 1.05 1.04 -0.07 -6.31% 21,037 4,263 0.90 0.49 6 43 None
NU Options Chain 15.58 Call 17.00 10/16 No 0.01 0.03 0.01 -0.03 -75.00% 21,004 34,073 0.58 0.03 13 57 None
SNAP Options Chain 6.49 Call 6.50 10/16 No 0.15 0.17 0.17 -0.05 -22.73% 20,979 11,190 0.65 0.53 8 31 None
RIOT Options Chain 16.67 Call 16.00 1/15 Yes 3.05 3.15 3.12 +0.14 +4.70% 20,907 511 0.80 0.63 6 43 None
MAT Options Chain 16.80 Call 17.00 12/18 Yes 1.35 1.70 1.65 +0.30 +22.23% 20,775 206 0.53 0.57 8 31 None
SOFI Options Chain 15.24 Call 30.00 11/20 Yes 0.01 0.02 0.01 -0.01 -50.00% 20,639 9,149 0.86 0.00 10 46 None
SPCX Options Chain 156.54 Call 185.00 10/16 No 0.02 0.04 0.03 -0.06 -66.67% 20,639 25,749 0.76 0.00 5 35 None
MAT Options Chain 16.80 Call 21.00 1/15 Yes 0.05 0.70 0.35 +0.30 +600.00% 20,599 10,272 0.39 0.21 8 31 None
BAC Options Chain 54.68 Call 56.00 10/16 Yes 0.24 0.25 0.25 -0.24 -48.98% 20,409 33,551 0.47 0.19 9 65 None
BAC Options Chain 54.68 Put 50.00 10/16 Yes 0.04 0.05 0.05 -0.01 -16.67% 20,353 8,534 0.50 -0.05 9 65 None
XP Options Chain 31.38 Put 24.00 10/30 No 0.60 0.80 0.66 +0.26 +65.00% 20,333 52 1.31 -0.13 11 53 None
SKHY Options Chain 157.06 Call 195.00 11/20 No 2.12 2.30 2.19 -0.87 -28.44% 20,239 20,764 0.59 0.15 3 22 None
SKHY Options Chain 157.06 Call 175.00 10/30 No 2.66 2.89 2.60 -1.21 -31.76% 20,192 369 0.63 0.23 3 22 None
CRWV Options Chain 79.19 Call 80.00 10/16 No 1.42 1.46 1.46 -0.99 -40.41% 20,187 9,490 0.84 0.37 3 21 None
SKHY Options Chain 157.06 Call 225.00 11/20 No 0.61 0.66 0.66 -0.25 -27.48% 20,156 20,618 0.63 0.05 3 22 None
SKHY Options Chain 157.06 Call 195.00 10/30 No 0.66 0.82 0.73 -0.36 -33.03% 20,087 544 0.66 0.08 3 22 None
SOUN Options Chain 4.88 Call 10.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 20,079 36,818 0.00 0.00 3 15 None
SOUN Options Chain 4.88 Put 10.00 10/16 No 5.05 5.25 5.15 +0.17 +3.42% 20,019 22,001 6.05 -1.00 3 15 None
SOUN Options Chain 4.88 Put 10.00 11/20 No 5.00 5.20 5.12 +0.15 +3.02% 20,008 204 1.56 -0.97 3 15 None
SOUN Options Chain 4.88 Call 10.00 11/20 No 0.01 0.07 0.01 -0.01 -50.00% 20,000 986 1.18 0.03 3 15 None
TSLA Options Chain 375.23 Call 372.50 10/14 No 4.45 4.65 4.48 -2.99 -40.03% 19,459 345 0.40 0.65 8 56 None
AMZN Options Chain 259.68 Call 260.00 10/14 No 1.35 1.39 1.35 -0.75 -35.72% 19,418 2,398 0.36 0.40 9 61 None
AAPL Options Chain 341.36 Put 340.00 10/16 No 2.34 2.52 2.52 -0.48 -16.00% 19,318 6,408 0.25 -0.42 8 61 None
SNAP Options Chain 6.49 Call 8.00 12/18 Yes 0.36 0.38 0.36 -0.04 -10.00% 18,852 38,393 0.74 0.33 8 31 None
SPCX Options Chain 156.54 Call 157.50 10/16 No 2.47 2.50 2.50 -4.57 -64.64% 18,835 1,974 0.49 0.47 5 35 None
GME Options Chain 27.10 Call 27.00 10/16 No 0.77 0.79 0.78 -0.18 -18.75% 18,697 17,323 0.67 0.57 10 42 None
SOFI Options Chain 15.24 Call 29.00 11/20 Yes 0.02 0.03 0.03 +0.01 +50.00% 18,619 3,919 0.88 0.00 10 46 None
ORCL Options Chain 136.86 Call 150.00 10/16 No 1.03 1.20 1.06 +0.76 +253.34% 18,230 29,354 0.63 0.23 11 69 None
AMD Options Chain 589.15 Call 600.00 10/14 No 10.55 10.90 10.60 +4.35 +69.60% 18,092 1,239 0.60 0.63 11 61 None
GOOGL Options Chain 353.78 Call 360.00 10/16 No 2.16 2.46 2.22 +0.03 +1.37% 17,946 20,611 0.36 0.31 11 65 None
GME Options Chain 27.10 Call 30.00 10/16 No 0.15 0.17 0.15 -0.12 -44.45% 17,881 35,294 0.94 0.13 10 42 None
AAPL Options Chain 341.36 Put 335.00 10/14 No 0.22 0.25 0.22 -0.41 -65.08% 17,442 8,848 0.28 -0.10 8 61 None
RIOT Options Chain 16.67 Call 19.00 12/18 Yes 1.57 1.61 1.59 +0.22 +16.06% 17,400 31,097 0.84 0.44 6 43 None
PLTR Options Chain 208.67 Put 207.50 10/16 No 2.86 3.15 2.89 -0.21 -6.78% 17,181 4,175 0.45 -0.44 11 51 None
PLTR Options Chain 208.67 Put 205.00 10/16 No 1.90 1.95 1.95 -0.25 -11.37% 17,132 4,519 0.46 -0.33 11 51 None
AMZN Options Chain 259.68 Call 270.00 10/16 No 0.39 0.40 0.40 -0.11 -21.57% 16,710 31,944 0.36 0.10 9 61 None
SPCX Options Chain 156.54 Call 170.00 10/16 No 0.20 0.21 0.20 -0.90 -81.82% 16,302 34,124 0.57 0.06 5 35 None
JBLU Options Chain 3.35 Put 3.00 12/15 Yes 1.20 1.30 1.23 +0.10 +8.85% 16,262 15,904 0.91 -0.19 9 30 None
AAPL Options Chain 341.36 Call 347.50 10/16 No 0.89 0.95 0.90 -0.34 -27.42% 16,137 8,130 0.24 0.22 8 61 None
TSLA Options Chain 375.23 Put 195.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 16,116 2,189 2.27 0.00 8 56 None
CRWV Options Chain 79.19 Put 65.00 12/18 No 3.80 3.95 3.90 +0.95 +32.21% 16,022 5,374 0.75 -0.23 3 21 None
INTC Options Chain 102.81 Call 110.00 11/20 Yes 5.70 5.80 5.80 +0.85 +17.18% 15,960 31,130 0.64 0.42 5 54 None
BP Options Chain 46.68 Call 48.00 10/30 Yes 1.70 1.80 1.78 +0.77 +76.24% 15,781 15,825 0.34 0.58 13 63 None
IREN Options Chain 34.80 Call 36.00 10/16 No 0.64 0.68 0.65 -0.07 -9.73% 15,736 10,655 0.91 0.35 6 43 None
TDOC Options Chain 6.00 Call 6.50 10/16 No 0.03 0.04 0.04 +0.03 +300.00% 15,701 558 0.86 0.07 9 42 None
WULF Options Chain 13.21 Call 13.50 10/16 No 0.33 0.36 0.35 -0.03 -7.90% 15,684 8,749 0.97 0.43 2 37 None
MSFT Options Chain 543.45 Call 555.00 10/30 Yes 11.55 12.10 11.80 +0.60 +5.36% 15,649 16,679 0.34 0.42 13 72 None
CIFR Options Chain 13.00 Call 13.00 10/16 No 0.07 0.10 0.08 -0.40 -83.34% 15,623 7,038 1.30 0.15 5 38 None
MSFT Options Chain 543.45 Call 575.00 10/30 Yes 5.45 5.80 5.60 +0.25 +4.68% 15,500 487 0.34 0.25 13 72 None
HOOD Options Chain 107.64 Call 115.00 10/16 No 0.97 0.99 0.99 +0.15 +17.86% 15,251 15,453 0.65 0.25 11 55 None
LVS Options Chain 37.04 Call 40.00 12/18 Yes 0.72 1.42 1.21 +0.32 +35.96% 15,249 18,055 0.34 0.33 9 49 None
RKT Options Chain 10.83 Call 15.00 11/20 Yes 0.10 0.13 0.12 +0.02 +20.00% 15,104 48,594 0.71 0.09 6 55 None
CLF Options Chain 12.89 Put 8.00 3/19 Yes 0.25 0.30 0.34 +0.04 +13.34% 15,075 15,940 0.66 -0.08 5 30 None
AMC Options Chain 3.00 Call 3.50 10/16 No 0.01 0.02 0.02 +0.01 +100.00% 15,045 29,498 1.16 0.06 7 30 None
REI Options Chain 1.36 Call 1.50 1/15 Yes 0.05 0.15 0.15 +0.04 +36.37% 15,011 37,481 0.61 0.40 6 42 None
AMZN Options Chain 259.68 Call 267.50 10/14 No 0.12 0.13 0.12 -0.16 -57.15% 14,951 4,430 0.39 0.06 9 61 None
SOFI Options Chain 15.24 Call 31.00 11/20 Yes 0.01 0.02 0.01 0.00 0.00% 14,864 2,163 0.90 0.00 10 46 None
ABR Options Chain 2.84 Put 3.00 10/16 No 0.20 0.35 0.24 -0.14 -36.85% 14,720 16,477 1.41 -0.67 10 38 None
AAL Options Chain 12.62 Call 14.00 11/20 Yes 0.24 0.25 0.24 -0.03 -11.12% 14,699 14,625 0.45 0.24 6 31 None
SNAP Options Chain 6.49 Call 7.00 10/23 No 0.09 0.10 0.09 -0.06 -40.00% 14,597 10,090 0.61 0.27 8 31 None
AAPL Options Chain 341.36 Call 357.50 10/14 No 0.01 0.02 0.02 -0.02 -50.00% 14,585 1,167 0.36 0.00 8 61 None
TSLA Options Chain 375.23 Call 390.00 10/14 No 0.14 0.15 0.14 -0.58 -80.56% 14,534 5,338 0.43 0.04 8 56 None
AAPL Options Chain 341.36 Put 335.00 10/16 No 0.97 1.02 0.97 -0.40 -29.20% 14,529 16,471 0.27 -0.21 8 61 None
SOFI Options Chain 15.24 Call 26.00 11/20 Yes 0.03 0.04 0.03 0.00 0.00% 14,441 7,247 0.79 0.01 10 46 None
TSLA Options Chain 375.23 Put 365.00 10/14 No 0.31 0.32 0.33 -0.26 -44.07% 14,381 1,531 0.39 -0.10 8 56 None
TSLA Options Chain 375.23 Put 367.50 10/14 No 0.57 0.58 0.58 -0.27 -31.77% 14,230 1,301 0.38 -0.16 8 56 None
AMZN Options Chain 259.68 Put 260.00 10/14 No 2.65 2.76 2.70 +0.21 +8.44% 14,222 1,584 0.36 -0.60 9 61 None
LVS Options Chain 37.04 Call 37.50 11/20 Yes 1.50 1.71 1.65 +0.51 +44.74% 14,115 2,258 0.38 0.48 9 49 None
AMZN Options Chain 259.68 Put 257.50 10/14 No 1.37 1.40 1.40 -0.03 -2.10% 14,082 1,283 0.35 -0.39 9 61 None
PLTR Options Chain 208.67 Call 212.50 10/16 No 1.90 1.95 1.94 -0.53 -21.46% 14,009 11,523 0.47 0.33 11 51 None
PLTR Options Chain 208.67 Put 200.00 10/16 No 0.75 0.78 0.76 -0.23 -23.24% 13,972 7,415 0.47 -0.16 11 51 None
MSFT Options Chain 543.45 Call 550.00 10/16 No 2.50 2.66 2.66 +0.08 +3.11% 13,962 63,268 0.25 0.32 13 72 None
NVDA Options Chain 228.52 Call 242.50 10/16 No 0.14 0.15 0.15 +0.03 +25.00% 13,955 38,686 0.38 0.04 12 58 None
META Options Chain 762.50 Call 770.00 10/16 No 7.45 7.55 7.51 +3.30 +78.39% 13,911 4,338 0.39 0.40 10 67 None
NVDA Options Chain 228.52 Call 250.00 10/16 No 0.04 0.05 0.04 +0.01 +33.34% 13,655 80,364 0.45 0.00 12 58 None
MMED Options Chain 18.40 Put 30.00 10/16 No 10.50 12.70 11.70 +0.79 +7.25% 13,609 107,180 6.03 -1.00 3 18 None
C Options Chain 131.92 Call 132.00 10/16 Yes 0.11 0.14 0.11 -2.55 -95.87% 13,579 2,358 0.41 0.07 15 78 None
GME Options Chain 27.10 Call 28.00 10/16 No 0.41 0.44 0.42 -0.20 -32.26% 13,578 13,881 0.74 0.34 10 42 None
MMED Options Chain 18.40 Call 30.00 10/16 No 0.00 0.05 0.01 0.00 0.00% 13,570 94,908 2.69 0.00 3 18 None
ORCL Options Chain 136.86 Call 145.00 10/16 No 2.41 2.55 2.45 +1.68 +218.19% 13,549 10,241 0.61 0.44 11 69 None
SPCX Options Chain 156.54 Call 162.50 10/16 No 0.94 0.95 0.94 -2.86 -75.27% 13,535 10,229 0.51 0.23 5 35 None
SOFI Options Chain 15.24 Call 15.50 10/16 No 0.13 0.14 0.14 -0.04 -22.23% 13,449 13,310 0.44 0.35 10 46 None
INTC Options Chain 102.81 Call 105.00 10/23 No 3.00 3.05 3.00 +0.68 +29.31% 13,323 8,031 0.58 0.43 5 54 None
GME Options Chain 27.10 Call 32.00 10/16 No 0.08 0.09 0.08 -0.07 -46.67% 13,176 34,639 1.16 0.05 10 42 None
AMZN Options Chain 259.68 Call 252.50 10/14 No 6.30 6.65 6.53 -1.04 -13.74% 13,001 620 0.43 0.89 9 61 None
MU Options Chain 975.08 Call 950.00 10/16 No 22.20 22.50 22.18 -25.92 -53.89% 12,960 3,646 0.60 0.53 14 68 None
CIFR Options Chain 13.00 Call 14.00 10/16 No 0.03 0.04 0.04 -0.13 -76.48% 12,948 12,939 1.42 0.07 5 38 None
CIFR Options Chain 13.00 Call 12.00 10/16 No 0.22 0.24 0.22 -0.98 -81.67% 12,909 425 1.19 0.32 5 38 None
TSLA Options Chain 375.23 Call 400.00 10/16 No 0.63 0.64 0.63 -0.40 -38.84% 12,896 24,375 0.50 0.09 8 56 None
AAPL Options Chain 341.36 Put 345.00 10/16 No 4.95 5.40 5.10 -0.60 -10.53% 12,801 3,092 0.25 -0.67 8 61 None
INTC Options Chain 102.81 Call 110.00 10/16 No 0.49 0.51 0.50 +0.12 +31.58% 12,756 47,893 0.69 0.15 5 54 None
AMZN Options Chain 259.68 Call 270.00 10/14 No 0.05 0.06 0.03 -0.10 -76.93% 12,719 5,467 0.42 0.03 9 61 None
CIFR Options Chain 13.00 Call 11.50 10/16 No 0.37 0.41 0.41 -1.19 -74.38% 12,687 2 1.12 0.47 5 38 None
TSLA Options Chain 375.23 Call 375.00 10/16 No 6.50 6.65 6.58 -1.98 -23.14% 12,686 5,649 0.48 0.52 8 56 None
BAC Options Chain 54.68 Call 55.00 10/16 Yes 0.48 0.50 0.50 -0.35 -41.18% 12,503 23,111 0.47 0.33 9 65 None
NVDA Options Chain 228.52 Call 255.00 10/16 No 0.01 0.02 0.02 0.00 0.00% 12,475 30,863 0.47 0.00 12 58 None
SOFI Options Chain 15.24 Call 25.00 11/20 Yes 0.03 0.04 0.03 -0.01 -25.00% 12,264 13,131 0.75 0.01 10 46 None
SNAP Options Chain 6.49 Call 10.00 1/15 Yes 0.20 0.21 0.21 -0.01 -4.55% 12,221 68,147 0.75 0.18 8 31 None
MS Options Chain 191.20 Call 205.00 10/16 Yes 0.11 0.19 0.15 -0.20 -57.15% 12,111 12,599 0.57 0.04 15 76 None
NFLX Options Chain 70.46 Call 72.00 10/16 No 0.33 0.34 0.34 -0.16 -32.00% 12,108 10,220 0.35 0.25 7 56 None
AMC Options Chain 3.00 Call 3.00 10/16 No 0.11 0.13 0.12 +0.02 +20.00% 12,099 25,915 0.82 0.62 7 30 None
RKT Options Chain 10.83 Call 17.00 11/20 Yes 0.01 0.05 0.04 -0.03 -42.86% 12,079 27,044 0.68 0.05 6 55 None
INTC Options Chain 102.81 Call 115.00 11/20 Yes 4.30 4.40 4.35 +0.65 +17.57% 12,040 15,377 0.64 0.34 5 54 None
SLS Options Chain 12.41 Call 11.00 1/15 Yes 4.90 5.70 5.40 +0.71 +15.14% 12,021 19,340 2.14 0.71 9 34 None
NBIS Options Chain 206.86 Call 230.00 10/16 No 0.89 0.94 0.92 -0.31 -25.21% 11,974 8,964 0.93 0.11 3 22 None
MU Options Chain 975.08 Call 1,200.00 12/18 No 16.70 18.45 16.85 -6.02 -26.33% 11,968 16,585 0.50 0.17 14 68 None
SPCX Options Chain 156.54 Put 150.00 10/16 No 0.68 0.70 0.69 +0.46 +200.00% 11,767 26,027 0.53 -0.16 5 35 None
AMZN Options Chain 259.68 Put 267.50 10/14 No 8.50 9.35 8.87 +0.38 +4.48% 11,638 450 0.62 -0.94 9 61 None
TSLA Options Chain 375.23 Put 377.50 10/14 No 4.15 4.35 4.25 +0.52 +13.95% 11,618 2,079 0.37 -0.62 8 56 None
SOFI Options Chain 15.24 Put 15.00 10/16 No 0.13 0.14 0.14 -0.03 -17.65% 11,510 27,697 0.43 -0.34 10 46 None
VALE Options Chain 13.53 Put 10.00 1/15 Yes 0.05 0.08 0.05 0.00 0.00% 11,501 96,836 0.38 -0.06 9 44 None
AAPL Options Chain 341.36 Call 352.50 10/16 No 0.26 0.28 0.28 -0.16 -36.37% 11,499 8,539 0.24 0.07 8 61 None
SOFI Options Chain 15.24 Call 20.00 11/20 Yes 0.11 0.12 0.11 -0.02 -15.39% 11,463 41,864 0.58 0.09 10 46 None
NVDA Options Chain 228.52 Call 240.00 11/20 Yes 6.20 6.30 6.26 +0.86 +15.93% 11,370 40,080 0.35 0.37 12 58 None
UNH Options Chain 377.76 Call 400.00 10/16 Yes 0.65 0.72 0.65 -4.25 -86.74% 11,342 7,010 0.47 0.10 13 65 None
BBAI Options Chain 2.30 Call 2.50 10/16 No 0.04 0.05 0.04 +0.02 +100.00% 11,334 1,864 1.01 0.33 7 27 None
SPCX Options Chain 156.54 Call 175.00 10/16 No 0.09 0.10 0.09 -0.35 -79.55% 11,330 18,943 0.63 0.03 5 35 None
AMD Options Chain 589.15 Call 610.00 10/14 No 5.50 5.70 5.55 +2.28 +69.73% 11,245 2,037 0.59 0.43 11 61 None
AAPL Options Chain 341.36 Call 350.00 10/30 No 3.10 3.30 3.10 -0.34 -9.89% 11,196 8,203 0.21 0.32 8 61 None
MU Options Chain 975.08 Call 1,500.00 12/18 No 3.20 3.45 3.40 -1.10 -24.45% 11,187 12,957 0.57 0.03 14 68 None
MU Options Chain 975.08 Call 1,035.00 10/30 No 13.60 14.50 13.98 -9.97 -41.63% 11,162 202 0.50 0.24 14 68 None
SLS Options Chain 12.41 Call 30.00 1/15 Yes 1.50 1.90 1.79 +0.18 +11.18% 11,128 73,529 2.02 0.36 9 34 None
RKT Options Chain 10.83 Call 11.00 10/16 No 0.20 0.28 0.24 0.00 0.00% 11,050 7,498 0.74 0.45 6 55 None
GME Options Chain 27.10 Call 27.50 10/16 No 0.56 0.61 0.57 -0.19 -25.00% 11,049 3,452 0.70 0.45 10 42 None
RKLB Options Chain 64.22 Call 85.00 1/21 Yes 14.05 15.60 15.00 -0.60 -3.85% 11,049 27,517 0.69 0.55 7 45 None
IREN Options Chain 34.80 Put 10.00 1/19 Yes 1.91 2.01 1.96 +0.06 +3.16% 11,028 57,255 0.95 -0.05 6 43 None
NOK Options Chain 9.86 Call 15.00 1/15 Yes 0.18 0.19 0.19 0.00 0.00% 11,028 72,445 0.63 0.14 11 47 None
RKLB Options Chain 64.22 Put 60.00 1/21 Yes 14.15 15.10 15.00 +0.30 +2.05% 11,012 27,670 0.68 -0.29 7 45 None
AAPL Options Chain 341.36 Call 355.00 10/21 No 0.55 0.67 0.58 -0.11 -15.95% 11,001 192 0.21 0.11 8 61 None
WULF Options Chain 13.21 Call 17.00 1/15 Yes 1.10 1.15 1.13 0.00 0.00% 10,940 8,261 0.84 0.36 2 37 None
INTC Options Chain 102.81 Call 102.00 10/23 No 4.30 4.45 4.35 +0.87 +25.00% 10,932 4,637 0.57 0.56 5 54 None
NVDA Options Chain 228.52 Call 230.00 10/23 No 4.15 4.25 4.19 +0.94 +28.93% 10,883 8,251 0.32 0.47 12 58 None
INTC Options Chain 102.81 Call 100.00 10/23 No 5.40 5.50 5.40 +0.97 +21.90% 10,873 1,457 0.56 0.64 5 54 None
SKHY Options Chain 157.06 Put 140.00 10/16 No 0.17 0.22 0.19 +0.10 +111.12% 10,867 6,240 0.76 -0.05 3 22 None
TSLA Options Chain 375.23 Call 380.00 10/16 No 4.35 4.45 4.40 -1.60 -26.67% 10,860 16,227 0.48 0.39 8 56 None
MU Options Chain 975.08 Call 1,170.00 10/30 No 2.37 2.73 2.37 -1.79 -43.03% 10,849 262 0.57 0.07 14 68 None
TSLA Options Chain 375.23 Call 390.00 10/16 No 1.72 1.76 1.74 -0.92 -34.59% 10,838 12,178 0.48 0.19 8 56 None
PLTR Options Chain 208.67 Call 207.50 10/16 No 4.05 4.20 4.05 -0.75 -15.63% 10,834 15,104 0.47 0.56 11 51 None
JNJ Options Chain 264.63 Call 257.50 10/23 Yes 1.49 1.76 1.49 -7.46 -83.36% 10,815 114 0.28 0.23 9 66 None
NLY Options Chain 18.16 Call 18.50 10/30 Yes 0.24 0.34 0.35 -0.02 -5.41% 10,668 154 0.27 0.42 15 74 None
ORCL Options Chain 136.86 Call 140.00 10/16 No 4.90 5.25 5.25 +3.31 +170.62% 10,647 13,398 0.59 0.68 11 69 None
AMZN Options Chain 259.68 Call 260.00 10/16 No 2.62 2.69 2.69 -0.47 -14.88% 10,616 35,751 0.35 0.45 9 61 None
FCX Options Chain 73.00 Call 70.00 12/18 Yes 6.60 7.10 6.80 -1.08 -13.71% 10,574 12,834 0.45 0.62 11 63 None
SKYD Options Chain 9.27 Put 9.00 10/23 No 0.22 0.29 0.25 -0.12 -32.44% 10,566 523 0.67 -0.14 6 26 None
PLTR Options Chain 208.67 Call 220.00 10/16 No 0.48 0.49 0.49 -0.26 -34.67% 10,560 18,357 0.48 0.11 11 51 None
SPCX Options Chain 156.54 Call 155.00 10/16 No 3.70 3.80 3.75 -5.35 -58.80% 10,436 8,753 0.49 0.61 5 35 None
WULF Options Chain 13.21 Put 12.00 11/20 Yes 0.87 0.91 0.89 +0.20 +28.99% 10,377 21,586 0.89 -0.31 2 37 None
GME Options Chain 27.10 Call 30.00 10/30 No 0.84 0.87 0.87 -0.02 -2.25% 10,245 33,981 0.79 0.32 10 42 None
GOOGL Options Chain 353.78 Call 357.50 10/16 No 2.83 3.20 3.01 +0.04 +1.35% 10,233 7,351 0.36 0.39 11 65 None
BAC Options Chain 54.68 Put 49.00 11/06 Yes 0.16 0.25 0.21 +0.01 +5.00% 10,220 143 0.30 -0.11 9 65 None
WULF Options Chain 13.21 Put 11.00 11/20 Yes 0.54 0.55 0.54 +0.15 +38.47% 10,196 14,043 0.90 -0.21 2 37 None
PLTR Options Chain 208.67 Put 210.00 10/16 No 4.05 4.20 4.13 -0.23 -5.28% 10,191 1,838 0.44 -0.56 11 51 None
NOK Options Chain 9.86 Call 17.00 1/15 Yes 0.11 0.12 0.11 0.00 0.00% 10,164 20,014 0.68 0.08 11 47 None
STGW Options Chain 9.13 Call 9.00 3/19 Yes 1.65 1.85 1.85 +0.50 +37.04% 10,132 283 0.68 0.62 9 39 None
AMZN Options Chain 259.68 Call 262.50 10/16 No 1.71 1.73 1.73 -0.39 -18.40% 10,128 10,362 0.35 0.33 9 61 None
T Options Chain 22.85 Call 23.50 10/16 No 0.06 0.07 0.06 +0.02 +50.00% 10,121 3,650 0.32 0.19 15 69 None
BABA Options Chain 110.41 Call 115.00 10/16 No 0.45 0.48 0.47 -0.09 -16.08% 10,118 18,673 0.45 0.20 11 26 None
VIAV Options Chain 41.28 Call 46.00 10/16 No 0.05 0.15 0.10 -0.10 -50.00% 10,113 11,374 0.81 0.07 6 48 None
META Options Chain 762.50 Call 760.00 10/16 No 12.00 12.20 12.15 +5.64 +86.64% 10,112 6,312 0.38 0.55 10 67 None
SNAP Options Chain 6.49 Call 6.00 10/16 No 0.50 0.53 0.50 -0.06 -10.72% 10,102 49,001 0.57 0.91 8 31 None
AGNC Options Chain 8.68 Call 10.00 12/18 Yes 0.03 0.05 0.03 -0.02 -40.00% 10,093 24,070 0.28 0.08 12 55 None
PFE Options Chain 28.37 Put 26.00 11/20 Yes 0.21 0.23 0.24 +0.03 +14.29% 10,085 8,970 0.27 -0.13 7 54 None
GOOGL Options Chain 353.78 Call 380.00 11/20 Yes 6.90 7.15 7.03 +0.01 +0.15% 10,081 34,951 0.35 0.30 11 65 None
MS Options Chain 191.20 Call 197.50 10/16 Yes 0.58 0.69 0.61 -0.86 -58.51% 10,078 8,160 0.55 0.14 15 76 None
KRMN Options Chain 30.15 Put 45.00 1/21 No 17.70 20.00 18.40 +2.18 +13.44% 10,074 28 0.74 -0.49 3 20 None
SOFI Options Chain 15.24 Call 28.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 10,068 4,158 0.84 0.00 10 46 None
APO Options Chain 120.00 Put 105.00 11/20 Yes 1.90 2.25 2.15 +0.60 +38.71% 10,052 264 0.44 -0.20 13 65 None
JBLU Options Chain 3.35 Call 7.00 1/21 Yes 0.44 0.47 0.44 -0.01 -2.23% 10,039 7,789 0.74 0.37 9 30 None
SKYD Options Chain 9.27 Put 8.00 1/15 Yes 0.43 0.64 0.52 -0.01 -1.89% 10,029 76,693 0.54 -0.19 6 26 None
AMC Options Chain 3.00 Put 3.50 1/15 Yes 0.74 0.84 0.77 -0.06 -7.23% 10,026 11,359 0.87 -0.52 7 30 None
NFLX Options Chain 70.46 Call 71.00 10/16 No 0.63 0.66 0.63 -0.21 -25.00% 10,017 15,303 0.34 0.41 7 56 None
APO Options Chain 120.00 Put 95.00 11/20 Yes 0.40 0.75 0.63 +0.07 +12.50% 10,016 53 0.46 -0.07 13 65 None
QXO Options Chain 11.02 Call 25.00 1/21 No 0.95 1.00 0.97 +0.12 +14.12% 10,003 3,557 0.66 0.27 3 17 None
VFC Options Chain 16.07 Put 14.00 3/19 Yes 0.92 1.14 0.75 -0.23 -23.47% 10,003 180,321 0.51 -0.27 12 42 None
NOK Options Chain 9.86 Put 8.00 3/19 Yes 0.53 0.57 0.58 +0.04 +7.41% 10,002 12,084 0.57 -0.22 11 47 None
RKT Options Chain 10.83 Call 16.00 10/16 No 0.00 0.09 0.02 +0.01 +100.00% 10,001 21,694 2.77 0.00 6 55 None
WULF Options Chain 13.21 Call 14.00 12/18 Yes 1.61 1.66 1.60 -0.01 -0.63% 9,952 879 0.86 0.52 2 37 None
SOFI Options Chain 15.24 Call 16.00 10/16 No 0.04 0.05 0.05 -0.03 -37.50% 9,915 30,628 0.48 0.14 10 46 None
WULF Options Chain 13.21 Call 15.00 12/18 Yes 1.26 1.32 1.30 0.00 0.00% 9,877 35,562 0.85 0.44 2 37 None
SKYD Options Chain 9.27 Put 8.50 10/16 No 0.06 0.09 0.05 -0.05 -50.00% 9,844 7,893 0.70 0.00 6 26 None
AAPL Options Chain 341.36 Call 355.00 10/16 No 0.14 0.15 0.14 -0.10 -41.67% 9,840 19,378 0.25 0.04 8 61 None
AAPL Options Chain 341.36 Put 342.50 10/16 No 3.50 3.75 3.60 -0.70 -16.28% 9,801 1,089 0.25 -0.55 8 61 None
CIFR Options Chain 13.00 Call 24.00 1/15 Yes 0.05 0.34 0.26 -0.18 -40.91% 9,798 26,761 0.89 0.11 5 38 None
STNE Options Chain 11.81 Call 9.47 10/16 No 2.30 2.50 2.30 -0.39 -14.50% 9,791 13,747 1.96 1.00 13 49 None
WFC Options Chain 80.74 Call 84.00 10/16 Yes 0.13 0.20 0.15 -1.46 -90.69% 9,766 5,599 0.36 0.12 15 75 None
META Options Chain 762.50 Call 780.00 10/16 No 4.40 4.50 4.46 +1.88 +72.87% 9,730 4,349 0.39 0.27 10 67 None
MARA Options Chain 9.11 Call 9.50 10/16 No 0.15 0.17 0.16 -0.12 -42.86% 9,721 55,868 0.90 0.34 5 39 None
BAC Options Chain 54.68 Call 54.00 10/16 Yes 0.89 0.92 0.92 -0.45 -32.85% 9,696 5,411 0.47 0.50 9 65 None
DGXX Options Chain 2.96 Call 5.00 11/20 No 0.00 0.10 0.05 -0.03 -37.50% 9,688 10,325 1.36 0.05 3 15 None
AMD Options Chain 589.15 Call 620.00 10/14 No 2.54 2.66 2.56 +0.96 +60.00% 9,687 911 0.60 0.25 11 61 None
EIX Options Chain 55.64 Put 50.00 10/16 No 0.05 0.20 0.15 +0.09 +150.00% 9,657 5,439 0.76 0.00 10 60 None
TSLA Options Chain 375.23 Call 387.50 10/14 No 0.24 0.25 0.23 -0.85 -78.71% 9,584 2,438 0.41 0.06 8 56 None
EXE Options Chain 88.81 Call 110.00 1/15 No 1.20 1.45 1.40 +0.65 +86.67% 9,559 9,304 0.32 0.18 3 21 None
NVDA Options Chain 228.52 Call 245.00 10/16 No 0.08 0.09 0.08 0.00 0.00% 9,540 42,812 0.39 0.02 12 58 None
BA Options Chain 189.59 Call 210.00 11/20 Yes 1.80 1.95 1.90 -0.60 -24.00% 9,474 11,428 0.35 0.17 8 46 None
SPCX Options Chain 156.54 Put 135.00 11/20 Yes 2.59 2.63 2.63 +0.82 +45.31% 9,458 17,925 0.54 -0.18 5 35 None
SPCX Options Chain 156.54 Call 167.50 10/16 No 0.33 0.34 0.33 -1.37 -80.59% 9,436 8,717 0.54 0.10 5 35 None
BAC Options Chain 54.68 Call 60.00 10/23 Yes 0.04 0.06 0.04 -0.05 -55.56% 9,412 23,425 0.35 0.03 9 65 None
MSTR Options Chain 152.18 Call 160.00 10/16 No 1.48 1.52 1.48 -0.38 -20.43% 9,409 33,426 0.75 0.25 4 53 None
MU Options Chain 975.08 Call 940.00 10/16 No 27.80 29.00 27.62 -28.33 -50.64% 9,401 804 0.60 0.61 14 68 None
NVDA Options Chain 228.52 Put 210.00 11/20 Yes 3.75 3.85 3.81 -0.29 -7.08% 9,258 29,407 0.39 -0.22 12 58 None
BAC Options Chain 54.68 Call 57.00 10/16 Yes 0.11 0.12 0.11 -0.14 -56.00% 9,240 25,252 0.48 0.10 9 65 None
CRWV Options Chain 79.19 Put 70.00 11/20 No 4.10 4.20 4.15 +1.05 +33.88% 9,210 8,952 0.79 -0.29 3 21 None
INTC Options Chain 102.81 Put 97.00 10/23 No 1.45 1.52 1.49 -0.23 -13.38% 9,189 1,098 0.57 -0.25 5 54 None
CIFR Options Chain 13.00 Call 19.00 1/15 Yes 0.55 0.66 0.68 -0.22 -24.45% 9,113 30,359 0.99 0.22 5 38 None
WULF Options Chain 13.21 Call 14.00 11/20 Yes 1.21 1.24 1.22 +0.08 +7.02% 9,104 2,765 0.90 0.48 2 37 None
IREN Options Chain 34.80 Call 34.00 10/16 No 1.53 1.60 1.60 -0.08 -4.77% 9,093 3,055 0.89 0.64 6 43 None
WULF Options Chain 13.21 Call 13.00 10/16 No 0.56 0.60 0.57 -0.10 -14.93% 9,092 2,324 0.98 0.59 2 37 None
SKHY Options Chain 157.06 Put 140.00 11/20 No 4.00 4.20 4.10 +1.32 +47.49% 9,082 10,439 0.56 -0.23 3 22 None
MRVL Options Chain 268.73 Call 300.00 10/23 No 2.51 2.68 2.75 +0.66 +31.58% 9,065 4,582 0.66 0.17 13 62 None
ASTS Options Chain 51.02 Call 50.00 10/16 No 0.54 0.56 0.59 -2.01 -77.31% 9,054 5,322 0.90 0.26 4 43 None
CIFR Options Chain 13.00 Call 20.00 1/15 Yes 0.51 0.54 0.54 -0.19 -26.03% 9,042 68,268 1.00 0.19 5 38 None
STGW Options Chain 9.13 Call 9.00 12/18 Yes 1.05 1.15 1.10 +0.35 +46.67% 8,997 9,304 0.64 0.59 9 39 None
QCOM Options Chain 173.40 Call 185.00 10/16 No 0.95 1.00 1.04 +0.41 +65.08% 8,994 5,683 0.56 0.20 12 71 None
WULF Options Chain 13.21 Call 20.00 1/15 Yes 0.61 0.65 0.65 +0.05 +8.34% 8,979 27,836 0.84 0.23 2 37 None
MS Options Chain 191.20 Call 200.00 10/16 Yes 0.38 0.45 0.36 -0.61 -62.89% 8,973 5,025 0.56 0.09 15 76 None
TSLA Options Chain 375.23 Put 375.00 10/16 No 6.10 6.25 6.16 +0.91 +17.34% 8,937 6,725 0.46 -0.48 8 56 None
NU Options Chain 15.58 Call 17.00 11/20 Yes 0.51 0.54 0.53 -0.16 -23.19% 8,923 36,611 0.50 0.33 13 57 None
SPCX Options Chain 156.54 Put 160.00 10/16 No 4.85 4.90 4.90 +3.10 +172.23% 8,860 13,401 0.53 -0.66 5 35 None
ONDS Options Chain 6.63 Call 7.00 10/16 No 0.07 0.08 0.07 -0.01 -12.50% 8,857 9,562 0.76 0.27 9 38 None
EQT Options Chain 53.22 Put 54.00 10/30 Yes 1.19 1.67 1.38 -0.65 -32.02% 8,833 9,176 0.36 -0.44 15 69 None
BAC Options Chain 54.68 Put 54.00 10/16 Yes 0.91 0.95 0.93 +0.15 +19.24% 8,817 6,959 0.46 -0.50 9 65 None
IONQ Options Chain 34.73 Put 30.00 1/15 Yes 2.20 2.39 2.26 +0.43 +23.50% 8,787 9,854 0.67 -0.26 7 43 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
AAPL Options Chain 341.36 Call 360.00 10/16 No 0.05 0.06 0.06 -0.02 -25.00% 8,748 56,881 0.28 0.01 8 61 None
MU Options Chain 975.08 Call 1,250.00 10/16 No 0.02 0.06 0.05 -0.06 -54.55% 8,745 8,573 1.00 0.00 14 68 None
HOOD Options Chain 107.64 Call 110.00 10/16 No 2.79 2.84 2.82 +0.45 +18.99% 8,732 12,364 0.64 0.54 11 55 None
CRWV Options Chain 79.19 Call 85.00 10/16 No 0.40 0.44 0.42 -0.32 -43.25% 8,721 14,611 0.87 0.13 3 21 None
NVDA Options Chain 228.52 Call 250.00 11/20 Yes 3.45 3.50 3.45 +0.58 +20.21% 8,694 42,024 0.35 0.24 12 58 None
CIFR Options Chain 13.00 Call 10.00 3/19 Yes 3.40 3.55 3.45 -1.20 -25.81% 8,682 1,395 0.97 0.71 5 38 None
CORZ Options Chain 15.02 Call 17.00 11/20 Yes 0.90 1.00 0.93 +0.21 +29.17% 8,666 17,309 0.78 0.39 5 29 None
ABR Options Chain 2.84 Put 3.00 10/23 No 0.20 0.35 0.27 -0.22 -44.90% 8,665 9,323 1.24 -0.68 10 38 None
MARA Options Chain 9.11 Put 6.00 1/15 Yes 0.21 0.24 0.23 +0.04 +21.06% 8,648 11,845 0.81 -0.10 5 39 None
AAPL Options Chain 341.36 Put 347.50 10/14 No 5.50 6.90 6.55 +0.15 +2.35% 8,608 61 0.35 -0.89 8 61 None
SKHY Options Chain 157.06 Put 135.00 11/20 No 2.82 3.05 2.90 +0.98 +51.05% 8,588 2,091 0.57 -0.17 3 22 None
T Options Chain 22.85 Call 23.00 10/16 No 0.20 0.23 0.20 +0.09 +81.82% 8,573 11,308 0.33 0.44 15 69 None
BMBL Options Chain 3.93 Call 4.00 10/16 No 1.90 1.95 1.93 +1.77 +1,106.25% 8,571 10,383 0.00 1.00 9 29 None
NVDA Options Chain 228.52 Call 240.00 10/23 No 1.08 1.11 1.10 +0.33 +42.86% 8,565 59,962 0.31 0.18 12 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
IREN Options Chain 34.80 Call 40.00 11/20 Yes 2.04 2.09 2.07 +0.05 +2.48% 8,507 6,415 0.86 0.36 6 43 None
FWRG Options Chain 11.41 Call 12.50 11/20 Yes 0.65 0.95 0.80 +0.35 +77.78% 8,477 502 0.66 0.47 10 33 None
HOOD Options Chain 107.64 Call 120.00 10/16 No 0.29 0.30 0.30 +0.04 +15.39% 8,475 17,931 0.68 0.09 11 55 None
META Options Chain 762.50 Call 765.00 10/16 No 9.55 9.70 9.60 +4.35 +82.86% 8,462 10,292 0.38 0.47 10 67 None
MSFT Options Chain 543.45 Call 545.00 10/16 No 4.40 4.70 4.58 +0.32 +7.52% 8,438 21,761 0.25 0.48 13 72 None
VG Options Chain 13.84 Call 13.50 10/23 No 0.60 0.75 0.70 +0.35 +100.00% 8,436 212 0.56 0.62 10 35 None
AAPL Options Chain 341.36 Call 345.00 10/23 No 3.50 3.70 3.62 -0.23 -5.98% 8,408 8,725 0.22 0.41 8 61 None
GOOGL Options Chain 353.78 Call 400.00 10/16 No 0.03 0.04 0.05 +0.01 +25.00% 8,388 24,407 0.53 0.00 11 65 None
WULF Options Chain 13.21 Call 18.00 1/15 Yes 0.92 0.94 0.93 0.00 0.00% 8,376 74,557 0.84 0.31 2 37 None
FWRG Options Chain 11.41 Call 15.00 11/20 Yes 0.10 0.30 0.18 +0.09 +100.00% 8,357 912 0.59 0.20 10 33 None
AMD Options Chain 589.15 Call 600.00 10/16 No 15.15 15.60 15.30 +5.58 +57.41% 8,342 6,213 0.56 0.59 11 61 None
SKHY Options Chain 157.06 Put 150.00 10/16 No 1.20 1.40 1.22 +0.80 +190.48% 8,341 6,107 0.69 -0.23 3 22 None
GOOGL Options Chain 353.78 Call 370.00 10/16 No 0.57 0.62 0.59 0.00 0.00% 8,306 38,942 0.39 0.11 11 65 None
SNPS Options Chain 500.73 Call 600.00 3/19 No 21.20 29.60 26.19 -3.31 -11.22% 8,300 590 0.43 0.32 5 63 None
DHT Options Chain 26.58 Call 25.00 10/16 No 1.55 1.85 1.60 +0.15 +10.35% 8,239 10,605 0.86 0.88 11 60 None
WULF Options Chain 13.21 Call 20.00 11/20 Yes 0.18 0.20 0.19 +0.04 +26.67% 8,235 32,231 0.93 0.11 2 37 None
S Options Chain 24.01 Call 28.00 11/20 No 0.30 0.50 0.45 -0.42 -48.28% 8,195 7,039 0.48 0.19 6 43 None
ERIC Options Chain 9.37 Put 10.00 10/16 Yes 0.55 0.65 0.55 -0.27 -32.93% 8,175 1,830 1.19 -0.59 19 59 None
WMT Options Chain 112.28 Call 115.00 10/16 No 0.20 0.21 0.20 -0.28 -58.34% 8,167 22,092 0.24 0.16 9 57 None
SPCX Options Chain 156.54 Put 150.00 11/20 Yes 6.90 7.05 6.97 +1.95 +38.85% 8,121 19,143 0.52 -0.35 5 35 None
NVDA Options Chain 228.52 Put 215.00 10/16 No 0.28 0.29 0.29 -0.16 -35.56% 8,078 18,625 0.46 -0.05 12 58 None
AAPL Options Chain 341.36 Call 350.00 10/23 No 1.88 1.95 1.92 -0.18 -8.58% 8,061 4,867 0.22 0.26 8 61 None
MU Options Chain 975.08 Call 1,050.00 10/16 No 1.44 1.50 1.47 -2.98 -66.97% 8,054 5,746 0.68 0.05 14 68 None
SKYD Options Chain 9.27 Put 8.50 10/30 No 0.19 0.21 0.21 -0.07 -25.00% 8,039 267 0.94 -0.14 6 26 None
INTC Options Chain 102.81 Put 100.00 10/16 No 1.18 1.22 1.19 -0.65 -35.33% 8,019 23,022 0.65 -0.30 5 54 None
INTC Options Chain 102.81 Call 120.00 10/16 No 0.03 0.04 0.03 -0.01 -25.00% 8,013 72,258 0.77 0.01 5 54 None
NBIS Options Chain 206.86 Call 210.00 10/16 No 4.85 5.00 4.98 -1.72 -25.68% 7,994 3,436 0.85 0.44 3 22 None
INTC Options Chain 102.81 Call 125.00 11/20 Yes 2.40 2.50 2.47 +0.43 +21.08% 7,976 28,765 0.66 0.22 5 54 None
NLY Options Chain 18.16 Call 18.50 10/16 No 0.08 0.11 0.10 -0.01 -9.10% 7,974 5,443 0.33 0.27 15 74 None
AAPL Options Chain 341.36 Put 337.50 10/16 No 1.51 1.62 1.59 -0.47 -22.82% 7,974 12,360 0.26 -0.30 8 61 None
GME Options Chain 27.10 Call 40.00 1/15 No 1.02 1.13 1.05 +0.03 +2.95% 7,882 16,144 0.75 0.21 10 42 None
TSLA Options Chain 375.23 Put 370.00 10/16 No 3.95 4.05 4.05 +0.62 +18.08% 7,829 9,312 0.46 -0.36 8 56 None
GME Options Chain 27.10 Call 26.00 10/16 No 1.41 1.45 1.44 -0.11 -7.10% 7,821 13,360 0.62 0.79 10 42 None
INTC Options Chain 102.81 Put 80.00 6/17 Yes 6.90 7.10 7.00 +0.06 +0.87% 7,806 29,379 0.57 -0.20 5 54 None
GOOGL Options Chain 353.78 Call 365.00 10/16 No 1.14 1.23 1.17 0.00 0.00% 7,792 18,016 0.37 0.19 11 65 None
WULF Options Chain 13.21 Call 16.00 12/18 Yes 0.94 1.05 1.05 +0.05 +5.00% 7,792 31,850 0.84 0.38 2 37 None
MU Options Chain 975.08 Put 900.00 10/16 No 4.30 4.45 4.40 +2.83 +180.26% 7,747 5,949 0.63 -0.15 14 68 None
KRMN Options Chain 30.15 Put 60.00 6/17 No 29.90 31.70 30.50 +2.67 +9.60% 7,746 7,800 0.81 -0.78 3 20 None
META Options Chain 762.50 Put 750.00 10/23 No 20.50 21.10 20.70 -2.00 -8.82% 7,734 310 0.54 -0.40 10 67 None
INTC Options Chain 102.81 Call 102.00 10/16 No 2.86 2.93 2.90 +0.64 +28.32% 7,721 1,617 0.65 0.57 5 54 None
SPCX Options Chain 156.54 Put 157.50 10/16 No 3.25 3.35 3.30 +2.19 +197.30% 7,647 6,358 0.52 -0.53 5 35 None
NVDA Options Chain 228.52 Put 217.50 10/16 No 0.42 0.43 0.41 -0.25 -37.88% 7,646 8,421 0.43 -0.09 12 58 None
IREN Options Chain 34.80 Call 40.00 10/16 No 0.08 0.09 0.09 -0.03 -25.00% 7,633 22,701 0.98 0.07 6 43 None
AAPL Options Chain 341.36 Call 340.00 10/23 No 6.00 6.25 5.90 -0.40 -6.35% 7,618 9,404 0.23 0.56 8 61 None
HTZ Options Chain 1.92 Call 2.00 10/30 No 0.12 0.16 0.13 +0.03 +30.00% 7,603 17,450 1.06 0.47 9 22 None
MARA Options Chain 9.11 Call 10.00 10/16 No 0.06 0.07 0.06 -0.07 -53.85% 7,601 68,677 0.95 0.16 5 39 None
TTWO Options Chain 200.32 Put 165.00 11/20 Yes 1.40 2.55 1.70 +0.88 +107.32% 7,587 181 0.51 -0.09 4 54 None
TSLA Options Chain 375.23 Call 400.00 10/14 No 0.03 0.04 0.04 -0.11 -73.34% 7,572 7,396 0.52 0.00 8 56 None
AAPL Options Chain 341.36 Call 340.00 10/14 No 2.54 2.64 2.50 -0.63 -20.13% 7,552 3,588 0.25 0.63 8 61 None
NVDA Options Chain 228.52 Put 227.50 10/16 No 2.56 2.58 2.59 -1.08 -29.43% 7,536 7,975 0.37 -0.43 12 58 None
GME Options Chain 27.10 Put 27.00 10/16 No 0.51 0.56 0.53 -0.22 -29.34% 7,521 1,549 0.67 -0.43 10 42 None
SOFI Options Chain 15.24 Call 32.00 11/20 Yes 0.01 0.02 0.01 -0.01 -50.00% 7,518 5,576 0.93 0.00 10 46 None
AMD Options Chain 589.15 Call 590.00 10/14 No 17.35 18.35 17.80 +6.64 +59.50% 7,504 360 0.61 0.81 11 61 None
ONDS Options Chain 6.63 Call 7.50 10/30 No 0.10 0.14 0.13 +0.01 +8.34% 7,503 3,155 0.63 0.25 9 38 None
GOOG Options Chain 349.80 Call 355.00 10/16 No 2.34 2.48 2.36 -0.14 -5.60% 7,496 6,474 0.36 0.33 15 73 None
CLSK Options Chain 10.30 Call 11.00 12/18 Yes 1.02 1.10 1.04 -0.09 -7.97% 7,482 485 0.79 0.48 10 40 None
TSM Options Chain 445.12 Put 430.00 11/20 Yes 10.50 11.55 11.15 0.00 0.00% 7,426 4,256 0.32 -0.34 20 61
Dividend Stock List
NFLX Options Chain 70.46 Call 77.50 11/20 Yes 1.58 1.62 1.59 -0.02 -1.25% 7,416 6,567 0.43 0.28 7 56 None
MSFT Options Chain 543.45 Call 560.00 10/16 No 0.64 0.79 0.68 -0.11 -13.93% 7,366 11,834 0.26 0.11 13 72 None
CIFR Options Chain 13.00 Call 15.00 11/20 Yes 0.51 0.56 0.55 -0.38 -40.86% 7,341 12,226 1.07 0.25 5 38 None
GOOGL Options Chain 353.78 Call 450.00 12/18 Yes 1.29 1.48 1.35 +0.02 +1.51% 7,305 17,112 0.35 0.05 11 65 None
SPCX Options Chain 156.54 Put 115.00 12/18 Yes 1.29 1.35 1.32 +0.24 +22.23% 7,291 30,716 0.56 -0.09 5 35 None
DAL Options Chain 80.16 Call 82.00 10/16 No 0.20 0.33 0.30 -0.28 -48.28% 7,276 8,929 0.39 0.18 9 58 None
CIFR Options Chain 13.00 Call 13.00 11/20 Yes 0.93 1.10 0.95 -0.65 -40.63% 7,237 1,623 1.06 0.40 5 38 None
CIFR Options Chain 13.00 Call 20.00 11/20 Yes 0.10 0.17 0.17 -0.07 -29.17% 7,231 27,586 1.12 0.06 5 38 None
NFLX Options Chain 70.46 Call 70.00 10/16 No 1.10 1.14 1.12 -0.21 -15.79% 7,226 14,134 0.34 0.60 7 56 None
MSTR Options Chain 152.18 Call 155.00 10/16 No 2.87 2.90 2.88 -0.52 -15.30% 7,223 20,518 0.73 0.41 4 53 None
MRVL Options Chain 268.73 Call 280.00 10/16 No 2.56 3.40 3.35 +0.55 +19.65% 7,219 9,594 0.77 0.29 13 62 None
GOOGL Options Chain 353.78 Call 355.00 10/16 No 3.95 4.20 3.98 +0.08 +2.06% 7,215 15,115 0.36 0.47 11 65 None
SPCX Options Chain 156.54 Call 160.00 10/19 No 1.96 2.01 2.01 -3.54 -63.79% 7,189 685 0.41 0.36 5 35 None
JPM Options Chain 331.43 Call 345.00 10/16 Yes 0.23 0.32 0.32 -1.23 -79.36% 7,170 8,043 0.29 0.07 8 71 None
MSTR Options Chain 152.18 Call 157.50 10/16 No 2.07 2.13 2.07 -0.48 -18.83% 7,162 40,646 0.74 0.32 4 53 None
CIFR Options Chain 13.00 Call 11.00 10/16 No 0.63 0.71 0.64 -1.45 -69.38% 7,162 150 1.19 0.64 5 38 None
SPCX Options Chain 156.54 Call 220.00 11/20 Yes 0.51 0.53 0.52 -0.26 -33.34% 7,157 33,646 0.58 0.05 5 35 None
HOOD Options Chain 107.64 Call 112.00 10/16 No 1.88 1.93 1.90 +0.31 +19.50% 7,156 3,853 0.64 0.42 11 55 None
SPCX Options Chain 156.54 Call 200.00 1/15 Yes 4.00 4.10 4.03 -1.47 -26.73% 7,137 42,121 0.49 0.21 5 35 None
CIFR Options Chain 13.00 Call 20.00 3/19 Yes 0.96 1.02 1.00 -0.38 -27.54% 7,123 12,214 0.96 0.28 5 38 None
CIFR Options Chain 13.00 Call 12.00 10/23 No 0.48 0.50 0.50 -0.84 -62.69% 7,114 27 1.04 0.40 5 38 None
NIO Options Chain 3.56 Call 7.00 12/17 Yes 0.25 0.29 0.26 0.00 0.00% 7,108 12,904 0.60 0.24 10 29 None
CIFR Options Chain 13.00 Call 15.00 1/15 Yes 1.15 1.22 1.17 -0.52 -30.77% 7,104 36,458 0.97 0.39 5 38 None
AVGO Options Chain 353.20 Call 360.00 10/14 No 2.49 2.61 2.59 +0.68 +35.61% 7,084 1,000 0.49 0.40 14 67 None
HOOD Options Chain 107.64 Call 111.00 10/16 No 2.30 2.36 2.30 +0.35 +17.95% 7,060 7,344 0.64 0.48 11 55 None
AAPL Options Chain 341.36 Call 342.50 10/16 No 2.48 2.64 2.55 -0.45 -15.00% 7,049 6,828 0.25 0.45 8 61 None
WULF Options Chain 13.21 Call 13.00 10/23 No 0.81 0.90 0.84 -0.01 -1.18% 7,034 380 0.83 0.58 2 37 None
GOOGL Options Chain 353.78 Call 500.00 12/18 Yes 0.30 0.41 0.39 +0.01 +2.64% 7,024 8,689 0.37 0.01 11 65 None
NFLX Options Chain 70.46 Put 70.00 10/16 No 0.60 0.62 0.61 -0.06 -8.96% 7,011 20,469 0.33 -0.40 7 56 None
IREN Options Chain 34.80 Call 37.00 10/16 No 0.39 0.40 0.39 -0.07 -15.22% 7,010 7,256 0.91 0.24 6 43 None
RKLB Options Chain 64.22 Put 45.00 1/21 Yes 7.30 7.50 7.50 +0.20 +2.74% 6,996 2,453 0.69 -0.18 7 45 None
SNAP Options Chain 6.49 Call 12.00 1/15 Yes 0.06 0.14 0.12 +0.02 +20.00% 6,988 47,466 0.77 0.10 8 31 None
AVGO Options Chain 353.20 Call 370.00 10/16 No 1.80 1.99 1.90 +0.63 +49.61% 6,968 10,832 0.47 0.24 14 67 None
HTZ Options Chain 1.92 Call 2.00 10/16 No 0.04 0.05 0.05 +0.02 +66.67% 6,964 33,647 1.16 0.35 9 22 None
INIO Options Chain 18.31 Put 15.00 6/17 Yes 2.25 2.95 2.35 +0.10 +4.45% 6,962 19,241 0.76 -0.28 5 28 None
GME Options Chain 27.10 Call 25.00 10/16 No 2.29 2.35 2.32 0.00 0.00% 6,944 24,370 0.62 0.90 10 42 None
GOOG Options Chain 349.80 Call 360.00 10/16 No 1.20 1.30 1.25 -0.11 -8.09% 6,936 14,190 0.36 0.20 15 73 None
INTC Options Chain 102.81 Call 100.00 10/16 No 4.05 4.15 4.07 +0.83 +25.62% 6,930 17,030 0.65 0.70 5 54 None
ORCL Options Chain 136.86 Call 155.00 10/16 No 0.42 0.44 0.43 +0.29 +207.15% 6,918 45,364 0.67 0.11 11 69 None
BAC Options Chain 54.68 Call 60.00 12/18 Yes 0.45 0.49 0.47 -0.12 -20.34% 6,907 22,236 0.24 0.17 9 65 None
META Options Chain 762.50 Put 760.00 10/16 No 9.20 9.35 9.27 -14.13 -60.39% 6,901 2,328 0.39 -0.45 10 67 None
PLTR Options Chain 208.67 Call 205.00 10/16 No 5.60 5.80 5.67 -0.68 -10.71% 6,880 13,984 0.49 0.67 11 51 None
CRM Options Chain 234.33 Call 260.00 10/16 No 0.12 0.20 0.12 +0.02 +20.00% 6,880 3,240 0.52 0.03 15 70 None
CIFR Options Chain 13.00 Call 12.50 10/16 No 0.12 0.15 0.14 -0.65 -82.28% 6,877 1,380 1.23 0.22 5 38 None
NVDA Options Chain 228.52 Call 240.00 10/30 No 2.18 2.23 2.17 +0.53 +32.32% 6,864 25,162 0.31 0.25 12 58 None
AMD Options Chain 589.15 Call 595.00 10/14 No 13.80 14.30 14.05 +5.59 +66.08% 6,806 344 0.60 0.73 11 61 None
SPCX Options Chain 156.54 Call 162.50 10/19 No 1.30 1.32 1.31 -2.94 -69.18% 6,770 342 0.42 0.27 5 35 None
PLTR Options Chain 208.67 Call 217.50 10/16 No 0.76 0.79 0.78 -0.35 -30.98% 6,769 868 0.47 0.16 11 51 None
SPCX Options Chain 156.54 Put 160.00 6/16 Yes 37.25 38.30 37.50 +1.80 +5.05% 6,755 122 0.53 -0.33 5 35 None
SPCX Options Chain 156.54 Call 280.00 6/16 Yes 17.10 17.65 17.55 -1.65 -8.60% 6,753 97 0.52 0.34 5 35 None
MU Options Chain 975.08 Call 1,100.00 10/16 No 0.47 0.50 0.49 -0.77 -61.12% 6,734 17,612 0.76 0.01 14 68 None
WULF Options Chain 13.21 Call 15.00 11/20 Yes 0.89 0.92 0.90 +0.08 +9.76% 6,718 7,554 0.90 0.39 2 37 None
SKYD Options Chain 9.27 Put 10.00 1/15 Yes 1.49 1.62 1.57 +0.18 +12.95% 6,670 44,941 0.63 -0.52 6 26 None
META Options Chain 762.50 Put 765.00 10/16 No 11.70 11.90 11.80 -15.67 -57.05% 6,624 2,098 0.39 -0.53 10 67 None
VRT Options Chain 237.29 Put 185.00 10/30 Yes 0.38 1.02 0.76 -0.14 -15.56% 6,607 23 0.69 -0.04 8 55 None
WFC Options Chain 80.74 Call 92.50 11/20 Yes 0.13 0.16 0.13 -0.37 -74.00% 6,586 2,639 0.25 0.06 15 75 None
META Options Chain 762.50 Put 740.00 10/23 No 16.40 17.05 16.49 -1.11 -6.31% 6,586 401 0.54 -0.34 10 67 None
SNAP Options Chain 6.49 Call 6.00 12/18 Yes 1.03 1.07 1.05 -0.07 -6.25% 6,569 3,432 0.70 0.67 8 31 None
MU Options Chain 975.08 Call 1,000.00 10/23 No 13.80 14.25 13.90 -14.05 -50.27% 6,566 822 0.50 0.29 14 68 None
RUN Options Chain 7.79 Call 8.00 10/16 No 0.14 0.15 0.14 +0.04 +40.00% 6,561 6,879 0.85 0.36 15 55 None
HOOD Options Chain 107.64 Put 110.00 10/16 No 2.21 2.26 2.25 -0.78 -25.75% 6,557 9,366 0.62 -0.46 11 55 None
RDW Options Chain 9.16 Put 8.00 10/30 No 0.05 0.10 0.10 +0.03 +42.86% 6,545 11,907 0.59 -0.12 7 36 None
BAC Options Chain 54.68 Put 52.00 10/16 Yes 0.23 0.25 0.25 +0.05 +25.00% 6,534 4,120 0.47 -0.20 9 65 None
NFLX Options Chain 70.46 Put 71.00 10/16 No 1.12 1.15 1.12 -0.05 -4.28% 6,525 3,211 0.33 -0.59 7 56 None
AMD Options Chain 589.15 Put 585.00 10/14 No 1.40 1.49 1.37 -3.57 -72.27% 6,514 471 0.62 -0.13 11 61 None
TSLA Options Chain 375.23 Call 370.00 10/14 No 6.20 6.40 6.46 -2.94 -31.28% 6,499 618 0.41 0.76 8 56 None
TSLA Options Chain 375.23 Call 385.00 10/16 No 2.79 2.82 2.79 -1.31 -31.96% 6,458 11,275 0.48 0.28 8 56 None
CRWV Options Chain 79.19 Put 78.00 10/16 No 2.33 2.43 2.44 +1.18 +93.66% 6,444 2,118 0.80 -0.50 3 21 None
TSLA Options Chain 375.23 Call 395.00 10/14 No 0.05 0.06 0.07 -0.25 -78.13% 6,429 2,615 0.47 0.01 8 56 None
AAPL Options Chain 341.36 Call 360.00 10/14 No 0.00 0.01 0.01 -0.01 -50.00% 6,407 833 0.39 0.00 8 61 None
UNH Options Chain 377.76 Call 390.00 10/16 Yes 1.88 2.13 2.08 -5.82 -73.68% 6,393 3,118 0.45 0.23 13 65 None
CRWV Options Chain 79.19 Call 78.00 10/16 No 2.21 2.28 2.29 -1.36 -37.26% 6,340 146 0.84 0.50 3 21 None
WMT Options Chain 112.28 Put 113.00 10/16 No 1.35 1.40 1.35 +0.25 +22.73% 6,324 778 0.26 -0.58 9 57 None
IREN Options Chain 34.80 Put 32.00 10/16 No 0.22 0.23 0.23 -0.01 -4.17% 6,301 7,925 0.92 -0.15 6 43 None
PCG Options Chain 13.33 Call 20.00 1/15 Yes 0.10 0.21 0.17 +0.02 +13.34% 6,294 113,799 0.56 0.08 13 61 None
SPCX Options Chain 156.54 Call 180.00 11/20 Yes 3.30 3.40 3.30 -1.90 -36.54% 6,294 29,884 0.52 0.23 5 35 None
PCG Options Chain 13.33 Call 21.00 1/15 Yes 0.05 0.17 0.12 +0.01 +9.10% 6,290 66,941 0.56 0.06 13 61 None
SKHY Options Chain 157.06 Call 160.00 1/15 No 16.30 16.75 16.10 -2.71 -14.41% 6,282 6,817 0.54 0.54 3 22 None
WULF Options Chain 13.21 Call 16.00 1/15 Yes 1.33 1.38 1.35 0.00 0.00% 6,275 53,136 0.84 0.41 2 37 None
BAC Options Chain 54.68 Put 53.00 10/16 Yes 0.49 0.51 0.52 +0.09 +20.93% 6,257 3,599 0.46 -0.33 9 65 None
META Options Chain 762.50 Put 755.00 10/16 No 7.05 7.25 7.25 -12.47 -63.24% 6,241 418 0.39 -0.37 10 67 None
META Options Chain 762.50 Call 750.00 10/16 No 18.10 18.40 18.20 +8.10 +80.20% 6,210 15,375 0.39 0.69 10 67 None
TSLA Options Chain 375.23 Put 360.00 10/14 No 0.10 0.11 0.09 -0.20 -68.97% 6,205 1,205 0.43 -0.04 8 56 None
NVDA Options Chain 228.52 Put 245.00 10/21 No 16.50 16.95 17.47 +1.73 +11.00% 6,203 11 0.31 -0.92 12 58 None
CRWV Options Chain 79.19 Put 75.00 10/16 No 1.11 1.15 1.11 +0.61 +122.00% 6,153 12,431 0.81 -0.30 3 21 None
NFLX Options Chain 70.46 Call 77.00 10/16 No 0.01 0.02 0.02 -0.02 -50.00% 6,151 9,103 0.44 0.01 7 56 None
AMD Options Chain 589.15 Call 605.00 10/14 No 7.75 8.00 8.00 +3.44 +75.44% 6,118 331 0.59 0.53 11 61 None
SOFI Options Chain 15.24 Call 34.00 11/20 Yes 0.01 0.02 0.01 0.00 0.00% 6,114 2,434 0.99 0.00 10 46 None
NVDA Options Chain 228.52 Call 230.00 10/19 No 2.85 2.89 2.86 +0.69 +31.80% 6,111 1,537 0.30 0.45 12 58 None
SPCX Options Chain 156.54 Call 172.50 10/16 No 0.13 0.14 0.13 -0.60 -82.20% 6,110 8,282 0.59 0.04 5 35 None
FUN Options Chain 10.69 Put 10.00 10/16 No 0.25 0.35 0.30 +0.27 +900.00% 6,107 617 1.20 -0.39 7 38 None
SNAP Options Chain 6.49 Call 7.50 10/16 No 0.01 0.03 0.01 -0.02 -66.67% 6,106 1,338 1.05 0.02 8 31 None
RKT Options Chain 10.83 Call 20.00 1/21 Yes 0.94 1.15 1.17 -0.01 -0.85% 6,102 15,176 0.59 0.32 6 55 None
CORZ Options Chain 15.02 Call 19.00 1/15 Yes 1.07 1.20 1.23 +0.27 +28.13% 6,098 9,144 0.72 0.35 5 29 None
GRAB Options Chain 2.98 Call 5.00 12/15 Yes 0.55 0.75 0.57 -0.14 -19.72% 6,054 29,453 0.59 0.48 13 29 None
AVGO Options Chain 353.20 Call 357.50 10/14 No 3.50 3.80 3.70 +1.11 +42.86% 6,050 975 0.49 0.51 14 67 None
EIX Options Chain 55.64 Put 52.50 10/16 No 0.15 0.35 0.50 +0.30 +150.00% 6,046 2,112 0.60 -0.09 10 60 None
SKHY Options Chain 157.06 Put 155.00 10/16 No 2.75 2.89 2.75 +1.63 +145.54% 6,036 4,473 0.67 -0.40 3 22 None
IREN Options Chain 34.80 Call 36.50 10/16 No 0.50 0.52 0.51 -0.07 -12.07% 6,026 3,659 0.90 0.29 6 43 None
LUMN Options Chain 4.99 Put 5.50 1/15 Yes 0.92 0.99 0.96 +0.11 +12.95% 6,015 11,702 0.67 -0.53 7 18 None
LUMN Options Chain 4.99 Put 5.50 12/17 Yes 1.52 1.69 1.64 +0.15 +10.07% 6,005 1,068 0.70 -0.36 7 18 None
PLTR Options Chain 208.67 Put 202.50 10/16 No 1.22 1.25 1.24 -0.24 -16.22% 5,997 2,225 0.46 -0.24 11 51 None
SMCI Options Chain 39.55 Call 40.00 10/16 No 0.67 0.70 0.71 -0.54 -43.20% 5,983 7,188 0.74 0.39 18 57 None
PCT Options Chain 3.61 Call 5.00 1/21 Yes 1.20 1.30 1.20 -0.12 -9.10% 5,977 26,557 1.10 0.60 6 20 None
INTC Options Chain 102.81 Call 106.00 10/16 No 1.27 1.31 1.28 +0.30 +30.62% 5,964 3,971 0.67 0.32 5 54 None
NBIS Options Chain 206.86 Call 260.00 10/16 No 0.08 0.13 0.10 -0.09 -47.37% 5,959 8,373 1.13 0.01 3 22 None
XP Options Chain 31.38 Put 23.00 10/30 No 0.30 0.60 0.55 +0.35 +175.00% 5,958 16,504 1.25 -0.11 11 53 None
AMZN Options Chain 259.68 Call 255.00 10/14 No 4.20 4.45 4.33 -0.97 -18.31% 5,955 917 0.35 0.78 9 61 None
NVDA Options Chain 228.52 Put 190.00 10/16 No 0.05 0.06 0.06 -0.02 -25.00% 5,944 26,056 0.88 0.00 12 58 None
PCG Options Chain 13.33 Call 17.00 1/15 Yes 0.14 0.40 0.37 +0.02 +5.72% 5,942 68,899 0.47 0.19 13 61 None
MARA Options Chain 9.11 Put 9.00 10/16 No 0.22 0.23 0.22 +0.10 +83.34% 5,940 10,450 0.89 -0.40 5 39 None
BA Options Chain 189.59 Put 167.50 10/30 Yes 0.33 1.18 0.84 % 5,912 0 0.40 -0.09 8 46 None
WULF Options Chain 13.21 Call 23.00 1/15 Yes 0.34 0.39 0.35 0.00 0.00% 5,906 81,020 0.85 0.15 2 37 None
CRWV Options Chain 79.19 Call 90.00 10/16 No 0.10 0.11 0.11 -0.09 -45.00% 5,886 18,723 0.91 0.04 3 21 None
SPCX Options Chain 156.54 Call 165.00 10/23 No 1.84 1.88 1.87 -2.58 -57.98% 5,880 3,591 0.46 0.27 5 35 None
NBIS Options Chain 206.86 Put 70.00 1/21 No 5.55 7.45 6.55 +0.15 +2.35% 5,866 361 0.88 -0.05 3 22 None
AMD Options Chain 589.15 Put 580.00 10/14 No 0.89 0.93 0.90 -2.55 -73.92% 5,866 495 0.63 -0.09 11 61 None
NVDA Options Chain 228.52 Call 225.00 10/23 No 6.95 7.05 7.00 +1.29 +22.60% 5,857 5,436 0.33 0.64 12 58 None
MRVL Options Chain 268.73 Call 290.00 10/16 No 1.40 1.42 1.45 +0.21 +16.94% 5,846 8,524 0.77 0.15 13 62 None
QCOM Options Chain 173.40 Call 180.00 10/16 No 2.15 2.30 2.20 +0.66 +42.86% 5,838 7,566 0.55 0.37 12 71 None
GME Options Chain 27.10 Put 26.00 10/16 No 0.16 0.19 0.17 -0.13 -43.34% 5,828 3,135 0.62 -0.21 10 42 None
MARA Options Chain 9.11 Call 9.50 10/23 No 0.32 0.34 0.33 -0.11 -25.00% 5,815 480 0.78 0.41 5 39 None
CIFR Options Chain 13.00 Call 14.00 3/19 Yes 1.91 2.09 2.10 -0.69 -24.74% 5,815 490 0.94 0.50 5 38 None
JPM Options Chain 331.43 Put 330.00 10/16 Yes 2.48 2.94 2.84 -0.32 -10.13% 5,815 4,644 0.30 -0.41 8 71 None
AAPL Options Chain 341.36 Put 332.50 10/14 No 0.09 0.11 0.10 -0.25 -71.43% 5,813 2,588 0.30 -0.05 8 61 None
WULF Options Chain 13.21 Call 14.00 1/15 Yes 1.96 2.01 1.98 -0.02 -1.00% 5,806 446 0.84 0.54 2 37 None
NEE Options Chain 78.74 Call 87.50 2/19 Yes 1.20 1.52 1.50 +0.24 +19.05% 5,801 1,132 0.22 0.25 7 63 None
CIFR Options Chain 13.00 Put 11.00 10/16 No 0.28 0.39 0.31 +0.30 +3,000.00% 5,795 1,395 1.10 -0.36 5 38 None
INTC Options Chain 102.81 Put 99.00 10/16 No 0.89 0.93 0.93 -0.48 -34.05% 5,780 1,971 0.65 -0.25 5 54 None
MARA Options Chain 9.11 Call 10.00 11/20 Yes 0.64 0.65 0.65 -0.08 -10.96% 5,757 2,507 0.81 0.42 5 39 None