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 225.51 Call 225.00 9/25 No 1.31 1.35 1.35 -1.16 -46.22% 260,174 38,416 0.33 0.46 12 58 None
TSLA Options Chain 377.94 Call 380.00 9/25 No 2.42 2.48 2.46 -2.54 -50.80% 127,169 16,811 0.43 0.41 8 58 None
NVDA Options Chain 225.51 Call 230.00 9/25 No 0.17 0.18 0.17 -0.47 -73.44% 112,116 81,391 0.35 0.10 12 58 None
TSLA Options Chain 377.94 Call 385.00 9/25 No 1.04 1.09 1.05 -1.95 -65.00% 102,656 14,508 0.44 0.21 8 58 None
META Options Chain 734.00 Call 800.00 9/25 No 2.46 2.50 2.49 +0.20 +8.74% 95,509 12,984 0.60 0.19 10 67 None
NVDA Options Chain 225.51 Put 220.00 9/25 No 0.30 0.32 0.30 -0.25 -45.46% 89,697 27,047 0.37 -0.16 12 58 None
NVDA Options Chain 225.51 Call 227.50 9/25 No 0.49 0.52 0.50 -0.83 -62.41% 88,189 50,081 0.33 0.23 12 58 None
INTC Options Chain 122.13 Call 125.00 9/25 No 3.30 3.40 3.35 +1.60 +91.43% 86,356 10,033 0.73 0.70 5 54 None
TSLA Options Chain 377.94 Put 375.00 9/25 No 1.93 2.04 1.98 -0.62 -23.85% 82,132 4,547 0.42 -0.35 8 58 None
WBD Options Chain 30.76 Put 25.00 10/16 No 0.03 0.05 0.02 -0.02 -50.00% 81,346 184,948 0.46 0.00 3 20 None
NVDA Options Chain 225.51 Call 222.50 9/25 No 2.80 2.89 2.88 -1.27 -30.61% 76,741 67,164 0.35 0.70 12 58 None
TSLA Options Chain 377.94 Put 377.50 9/25 No 3.00 3.15 3.05 -0.51 -14.33% 74,305 2,216 0.42 -0.47 8 58 None
NVDA Options Chain 225.51 Put 222.50 9/25 No 0.74 0.77 0.74 -0.30 -28.85% 70,205 7,216 0.34 -0.30 12 58 None
TSLA Options Chain 377.94 Call 382.50 9/25 No 1.61 1.69 1.67 -2.24 -57.29% 68,435 12,369 0.43 0.30 8 58 None
U Options Chain 46.38 Call 46.00 10/16 No 0.91 0.92 0.92 -1.08 -54.00% 67,046 79,873 0.58 0.26 7 47 None
TSLA Options Chain 377.94 Put 380.00 9/25 No 4.40 4.55 4.50 -0.22 -4.67% 64,637 3,557 0.42 -0.59 8 58 None
INTC Options Chain 122.13 Call 160.00 10/16 No 1.47 1.50 1.47 +0.58 +65.17% 63,257 13,735 0.76 0.13 5 54 None
TSLA Options Chain 377.94 Call 390.00 9/25 No 0.42 0.45 0.45 -1.23 -73.22% 54,283 17,943 0.47 0.10 8 58 None
MU Options Chain 1,072.50 Call 1,100.00 9/25 No 4.65 4.90 4.70 -3.30 -41.25% 53,625 7,652 0.55 0.28 12 68 None
INTC Options Chain 122.13 Call 130.00 9/25 No 0.98 1.00 0.99 +0.39 +65.00% 51,613 13,012 0.76 0.32 5 54 None
TSLA Options Chain 377.94 Put 370.00 9/25 No 0.73 0.75 0.73 -0.59 -44.70% 48,739 6,135 0.42 -0.17 8 58 None
TSLA Options Chain 377.94 Call 377.50 9/25 No 3.50 3.70 3.65 -2.69 -42.43% 48,275 2,817 0.42 0.53 8 58 None
SPCX Options Chain 148.03 Call 150.00 9/25 No 0.78 0.79 0.79 -0.93 -54.07% 47,533 10,770 0.50 0.31 5 35 None
GME Options Chain 24.12 Call 25.00 9/25 No 0.36 0.39 0.37 +0.13 +54.17% 47,113 21,222 0.68 0.51 15 51 None
SOFI Options Chain 16.80 Call 17.00 9/25 No 0.11 0.12 0.12 +0.03 +33.34% 44,440 25,894 0.57 0.34 10 51 None
META Options Chain 734.00 Call 780.00 9/25 No 8.20 8.45 8.45 +3.70 +77.90% 43,712 3,714 0.58 0.47 10 67 None
TSLA Options Chain 377.94 Put 372.50 9/25 No 1.18 1.26 1.22 -0.63 -34.06% 43,627 2,037 0.42 -0.25 8 58 None
META Options Chain 734.00 Call 770.00 9/25 No 13.45 13.95 13.63 +6.83 +100.45% 41,641 3,281 0.57 0.64 10 67 None
TSLA Options Chain 377.94 Call 400.00 9/25 No 0.09 0.10 0.09 -0.39 -81.25% 40,687 21,846 0.54 0.02 8 58 None
TSLA Options Chain 377.94 Call 387.50 9/25 No 0.66 0.69 0.68 -1.58 -69.92% 38,689 4,867 0.45 0.15 8 58 None
NVDA Options Chain 225.51 Call 235.00 9/25 No 0.03 0.04 0.03 -0.10 -76.93% 38,032 37,605 0.42 0.01 12 58 None
NVDA Options Chain 225.51 Call 232.50 9/25 No 0.06 0.07 0.07 -0.22 -75.87% 37,103 27,300 0.37 0.04 12 58 None
GOOGL Options Chain 339.05 Call 345.00 9/25 No 1.43 1.49 1.47 +0.02 +1.38% 36,963 3,447 0.35 0.37 15 69 None
META Options Chain 734.00 Put 750.00 9/25 No 1.26 1.33 1.30 -17.25 -93.00% 36,653 3,370 0.58 -0.11 10 67 None
INTC Options Chain 122.13 Call 126.00 9/25 No 2.65 2.75 2.72 +1.27 +87.59% 35,951 3,097 0.73 0.62 5 54 None
AGNC Options Chain 9.95 Put 9.00 10/16 No 0.05 0.09 0.06 +0.02 +50.00% 35,447 683 0.27 -0.11 12 50 None
PLTR Options Chain 191.07 Call 195.00 9/25 No 1.10 1.15 1.12 -0.68 -37.78% 34,215 16,408 0.52 0.35 11 51 None
ORCL Options Chain 144.33 Call 140.00 9/25 No 1.45 1.51 1.47 -4.01 -73.18% 32,767 2,058 0.58 0.48 11 69 None
BBD Options Chain 3.46 Call 3.50 11/20 Yes 0.20 0.25 0.23 -0.12 -34.29% 31,304 2,107 0.54 0.46 13 52 None
MSFT Options Chain 500.40 Call 500.00 9/25 No 1.77 1.93 1.90 -3.10 -62.00% 30,835 4,933 0.27 0.39 11 66 None
INTC Options Chain 122.13 Call 127.00 9/25 No 2.12 2.18 2.18 +0.99 +83.20% 30,464 2,258 0.73 0.54 5 54 None
ONDS Options Chain 7.43 Call 8.00 9/25 No 0.02 0.03 0.03 0.00 0.00% 30,431 47,778 0.88 0.14 9 38 None
NVDA Options Chain 225.51 Put 217.50 9/25 No 0.13 0.14 0.14 -0.15 -51.73% 30,387 13,498 0.41 -0.08 12 58 None
PCG Options Chain 12.45 Call 15.00 1/15 Yes 0.49 0.56 0.53 -0.02 -3.64% 28,922 29,958 0.49 0.28 10 51 None
PLTR Options Chain 191.07 Put 190.00 9/25 No 0.98 1.03 0.98 -1.22 -55.46% 27,507 4,072 0.51 -0.30 11 51 None
PG Options Chain 147.25 Call 152.50 9/25 No 0.01 0.02 0.02 -0.01 -33.34% 27,445 821 0.36 0.00 11 72 None
SPCX Options Chain 148.03 Call 155.00 9/25 No 0.12 0.14 0.13 -0.37 -74.00% 27,320 24,394 0.58 0.07 5 35 None
SPCX Options Chain 148.03 Call 148.00 9/25 No 1.55 1.57 1.56 -1.00 -39.07% 27,182 1,495 0.49 0.52 5 35 None
NKE Options Chain 36.00 Put 35.00 10/16 Yes 1.28 1.32 1.32 +0.01 +0.77% 27,113 28,839 0.51 -0.38 10 53 None
AMZN Options Chain 247.85 Call 260.00 10/30 Yes 8.15 8.50 8.35 -0.10 -1.19% 26,947 1,210 0.39 0.40 9 61 None
WBD Options Chain 30.76 Put 25.00 10/02 No 0.00 0.04 0.02 +0.01 +100.00% 26,800 29,064 0.77 0.00 3 20 None
GOOGL Options Chain 339.05 Call 340.00 9/25 No 3.80 4.05 3.96 +1.03 +35.16% 26,166 5,115 0.34 0.67 15 69 None
SPCX Options Chain 148.03 Put 147.00 9/25 No 0.99 1.00 1.00 -0.75 -42.86% 25,968 5,280 0.48 -0.37 5 35 None
AMZN Options Chain 247.85 Call 280.00 10/30 Yes 3.30 3.40 3.36 -0.04 -1.18% 25,878 25,879 0.40 0.20 9 61 None
META Options Chain 734.00 Call 775.00 9/25 No 10.60 10.95 10.85 +5.19 +91.70% 25,445 5,796 0.57 0.55 10 67 None
AMZN Options Chain 247.85 Call 295.00 10/30 Yes 1.52 1.60 1.58 -0.02 -1.25% 25,434 819 0.40 0.11 9 61 None
PLTR Options Chain 191.07 Call 200.00 9/25 No 0.25 0.26 0.25 -0.44 -63.77% 25,420 8,845 0.55 0.13 11 51 None
ORCL Options Chain 144.33 Put 135.00 9/25 No 0.26 0.27 0.24 +0.10 +71.43% 25,278 3,593 0.57 -0.12 11 69 None
META Options Chain 734.00 Call 760.00 9/25 No 20.40 21.10 20.77 +11.17 +116.36% 25,227 3,385 0.58 0.79 10 67 None
AMZN Options Chain 247.85 Call 320.00 10/30 Yes 0.31 0.55 0.43 +0.01 +2.39% 25,134 25,679 0.42 0.03 9 61 None
META Options Chain 734.00 Call 765.00 9/25 No 16.65 17.25 16.99 +8.89 +109.76% 25,092 6,137 0.57 0.72 10 67 None
PLTR Options Chain 191.07 Call 192.50 9/25 No 2.13 2.18 2.16 -0.63 -22.59% 24,661 5,480 0.52 0.53 11 51 None
SOFI Options Chain 16.80 Call 16.50 9/25 No 0.37 0.38 0.37 +0.10 +37.04% 24,639 5,309 0.53 0.74 10 51 None
META Options Chain 734.00 Put 760.00 9/25 No 2.90 3.00 2.94 -22.01 -88.22% 24,215 862 0.58 -0.21 10 67 None
SPCX Options Chain 148.03 Put 145.00 9/25 No 0.41 0.43 0.41 -0.69 -62.73% 23,873 13,561 0.49 -0.20 5 35 None
NVDA Options Chain 225.51 Put 215.00 9/25 No 0.07 0.08 0.08 -0.08 -50.00% 23,724 13,758 0.46 -0.04 12 58 None
MARA Options Chain 13.34 Call 13.50 9/25 No 0.07 0.08 0.08 -0.22 -73.34% 23,579 48,674 0.99 0.20 3 40 None
INTC Options Chain 122.13 Call 124.00 9/25 No 4.00 4.15 4.05 +1.95 +92.86% 22,872 3,351 0.73 0.77 5 54 None
MSTR Options Chain 162.26 Call 165.00 9/25 No 1.47 1.55 1.51 -1.19 -44.08% 22,389 7,192 0.83 0.33 4 53 None
MU Options Chain 1,072.50 Call 1,070.00 9/25 No 16.50 17.50 18.20 -0.95 -4.97% 22,280 2,096 0.52 0.65 12 68 None
TSLA Options Chain 377.94 Put 382.50 9/25 No 6.00 6.25 6.15 +0.10 +1.66% 22,231 831 0.43 -0.70 8 58 None
SPCX Options Chain 148.03 Call 152.50 9/25 No 0.31 0.32 0.31 -0.62 -66.67% 21,982 11,179 0.53 0.15 5 35 None
GOOGL Options Chain 339.05 Call 350.00 9/25 No 0.45 0.46 0.46 -0.29 -38.67% 21,735 9,669 0.37 0.14 15 69 None
NBIS Options Chain 227.06 Call 250.00 9/25 No 2.21 2.25 2.21 +1.62 +274.58% 21,112 8,445 0.93 0.31 3 22 None
META Options Chain 734.00 Call 900.00 10/16 No 4.65 4.80 4.75 +1.75 +58.34% 20,915 12,779 0.47 0.11 10 67 None
META Options Chain 734.00 Call 790.00 9/25 No 4.60 4.80 4.71 +1.36 +40.60% 20,891 2,060 0.59 0.32 10 67 None
MU Options Chain 1,072.50 Put 1,050.00 9/25 No 2.59 2.71 2.50 -6.00 -70.59% 20,886 1,674 0.54 -0.14 12 68 None
SOFI Options Chain 16.80 Put 16.50 9/25 No 0.07 0.08 0.07 -0.14 -66.67% 20,836 27,261 0.53 -0.26 10 51 None
TSLA Options Chain 377.94 Put 367.50 9/25 No 0.42 0.45 0.43 -0.50 -53.77% 20,819 1,979 0.43 -0.11 8 58 None
AGNC Options Chain 9.95 Call 10.00 1/15 Yes 0.20 0.24 0.24 -0.08 -25.00% 20,291 8,841 0.23 0.32 12 50 None
XP Options Chain 20.52 Call 25.00 2/19 Yes 0.65 1.75 1.25 -0.13 -9.42% 20,158 10,045 0.50 0.32 11 50 None
XP Options Chain 20.52 Call 28.00 2/19 Yes 0.60 0.90 0.70 -0.12 -14.64% 20,141 10,000 0.52 0.21 11 50 None
APO Options Chain 123.98 Put 115.00 10/16 No 1.80 2.10 2.00 +0.90 +81.82% 20,097 484 0.36 -0.28 13 65 None
APO Options Chain 123.98 Put 105.00 10/16 No 0.35 0.80 0.46 +0.12 +35.30% 20,024 507 0.44 -0.06 13 65 None
MU Options Chain 1,072.50 Call 1,075.00 9/25 No 13.65 14.50 15.06 -1.69 -10.09% 19,871 1,601 0.53 0.58 12 68 None
META Options Chain 734.00 Call 825.00 10/16 No 16.70 17.30 17.10 +6.90 +67.65% 19,807 5,506 0.45 0.32 10 67 None
MSTR Options Chain 162.26 Call 170.00 9/25 No 0.63 0.68 0.65 -0.76 -53.91% 19,710 12,452 0.93 0.16 4 53 None
GOOGL Options Chain 339.05 Call 342.50 9/25 No 2.41 2.51 2.50 +0.49 +24.38% 19,574 3,773 0.34 0.52 15 69 None
TSLA Options Chain 377.94 Call 392.50 9/25 No 0.28 0.29 0.29 -0.95 -76.62% 19,233 8,403 0.48 0.07 8 58 None
INTC Options Chain 122.13 Put 120.00 9/25 No 0.14 0.16 0.14 -1.46 -91.25% 19,227 5,770 0.77 -0.07 5 54 None
NVDA Options Chain 225.51 Call 220.00 9/25 No 4.80 5.00 5.05 -0.99 -16.40% 19,062 17,694 0.39 0.84 12 58 None
META Options Chain 734.00 Call 810.00 9/25 No 1.21 1.28 1.28 -0.22 -14.67% 18,670 1,988 0.61 0.11 10 67 None
META Options Chain 734.00 Call 805.00 9/25 No 1.74 1.81 1.81 -0.04 -2.17% 18,619 1,512 0.61 0.14 10 67 None
NVDA Options Chain 225.51 Put 225.00 9/25 No 1.71 1.75 1.70 -0.18 -9.58% 18,429 10,614 0.32 -0.54 12 58 None
TSLA Options Chain 377.94 Put 365.00 9/25 No 0.26 0.28 0.27 -0.37 -57.82% 18,405 4,957 0.45 -0.08 8 58 None
TSLA Options Chain 377.94 Call 375.00 9/25 No 4.90 5.10 5.00 -3.00 -37.50% 18,135 5,704 0.42 0.65 8 58 None
MU Options Chain 1,072.50 Put 1,000.00 9/25 No 0.27 0.29 0.27 -1.13 -80.72% 18,093 5,286 0.72 -0.02 12 68 None
IREN Options Chain 46.60 Call 50.00 9/25 No 0.05 0.06 0.06 -0.26 -81.25% 18,080 17,310 0.96 0.05 5 43 None
INTC Options Chain 122.13 Put 123.00 9/25 No 0.46 0.48 0.46 -2.54 -84.67% 17,949 4,734 0.74 -0.17 5 54 None
SOFI Options Chain 16.80 Call 17.00 10/02 No 0.34 0.36 0.35 +0.04 +12.91% 17,910 8,874 0.44 0.44 10 51 None
MU Options Chain 1,072.50 Call 1,050.00 9/25 No 31.20 33.05 33.55 +2.46 +7.92% 17,855 3,870 0.54 0.86 12 68 None
INTC Options Chain 122.13 Call 128.00 9/25 No 1.66 1.71 1.66 +0.73 +78.50% 17,825 2,489 0.74 0.46 5 54 None
SPCX Options Chain 148.03 Call 149.00 9/25 No 1.11 1.13 1.12 -0.99 -46.92% 17,824 2,283 0.49 0.41 5 35 None
TSLA Options Chain 377.94 Call 395.00 9/25 No 0.19 0.20 0.20 -0.71 -78.03% 17,748 11,364 0.50 0.05 8 58 None
MSTR Options Chain 162.26 Call 175.00 9/25 No 0.29 0.32 0.30 -0.44 -59.46% 17,669 15,461 1.04 0.07 4 53 None
META Options Chain 734.00 Put 730.00 9/25 No 0.22 0.24 0.23 -8.87 -97.48% 17,588 3,323 0.62 -0.03 10 67 None
NVDA Options Chain 225.51 Call 225.00 9/28 No 2.16 2.19 2.18 -0.92 -29.68% 17,577 7,357 0.26 0.47 12 58 None
INTC Options Chain 122.13 Put 125.00 9/25 No 0.93 0.96 0.94 -3.21 -77.35% 17,543 935 0.73 -0.30 5 54 None
META Options Chain 734.00 Put 740.00 9/25 No 0.51 0.55 0.53 -12.72 -96.00% 17,429 2,804 0.59 -0.06 10 67 None
GRAB Options Chain 3.21 Call 3.00 10/30 No 0.26 0.31 0.29 -0.06 -17.15% 17,423 17,502 0.53 0.64 16 35 None
NFLX Options Chain 71.48 Call 73.00 9/25 No 0.11 0.12 0.11 -0.10 -47.62% 17,417 11,034 0.34 0.17 6 56 None
MSFT Options Chain 500.40 Call 497.50 9/25 No 2.84 3.15 2.95 -3.23 -52.27% 17,151 1,703 0.27 0.53 11 66 None
NFLX Options Chain 71.48 Call 72.00 9/25 No 0.34 0.36 0.37 -0.06 -13.96% 17,045 6,828 0.31 0.42 6 56 None
META Options Chain 734.00 Put 765.00 9/25 No 4.15 4.35 4.24 -24.06 -85.02% 17,015 369 0.57 -0.28 10 67 None
PBR Options Chain 21.10 Call 24.00 12/18 Yes 0.76 0.85 0.81 -0.10 -10.99% 17,010 24,012 0.46 0.30 13 52 None
SPCX Options Chain 148.03 Put 150.00 9/25 No 2.65 2.69 2.69 -0.63 -18.98% 16,912 20,221 0.49 -0.69 5 35 None
MSFT Options Chain 500.40 Call 495.00 9/25 No 4.40 4.65 4.55 -3.45 -43.13% 16,861 3,094 0.27 0.67 11 66 None
META Options Chain 734.00 Put 755.00 9/25 No 1.94 2.00 1.98 -19.46 -90.77% 16,754 1,725 0.57 -0.16 10 67 None
GOOGL Options Chain 339.05 Call 350.00 10/02 No 3.30 3.45 3.40 +0.60 +21.43% 16,617 4,849 0.31 0.34 15 69 None
META Options Chain 734.00 Call 775.00 10/16 No 35.55 36.25 35.95 +13.25 +58.37% 16,510 19,440 0.44 0.54 10 67 None
GME Options Chain 24.12 Call 24.00 9/25 No 1.01 1.11 1.12 +0.55 +96.50% 16,487 8,222 0.63 0.87 15 51 None
SPCX Options Chain 148.03 Call 160.00 9/25 No 0.04 0.05 0.05 -0.10 -66.67% 16,463 30,893 0.73 0.01 5 35 None
MSTR Options Chain 162.26 Put 160.00 9/25 No 1.80 1.89 1.80 -0.80 -30.77% 16,434 10,686 0.79 -0.38 4 53 None
SPCX Options Chain 148.03 Call 147.00 9/25 No 2.10 2.12 2.11 -1.07 -33.65% 16,305 1,277 0.49 0.63 5 35 None
META Options Chain 734.00 Put 770.00 9/25 No 5.85 6.00 5.85 -26.35 -81.84% 16,193 216 0.57 -0.36 10 67 None
SPCX Options Chain 148.03 Put 148.00 9/25 No 1.44 1.45 1.46 -0.74 -33.64% 16,033 5,988 0.48 -0.48 5 35 None
MU Options Chain 1,072.50 Call 1,080.00 9/25 No 11.10 12.00 11.80 -2.67 -18.46% 15,969 2,737 0.53 0.51 12 68 None
INTC Options Chain 122.13 Put 122.00 9/25 No 0.31 0.33 0.32 -2.13 -86.94% 15,936 1,821 0.75 -0.13 5 54 None
GME Options Chain 24.12 Call 25.00 10/02 No 0.88 0.90 0.90 +0.25 +38.47% 15,776 11,780 0.59 0.52 15 51 None
MSFT Options Chain 500.40 Call 510.00 9/25 No 0.21 0.22 0.22 -1.18 -84.29% 15,739 10,277 0.30 0.07 11 66 None
MSTR Options Chain 162.26 Call 167.50 10/02 No 4.25 4.50 4.35 -0.90 -17.15% 15,608 755 0.70 0.40 4 53 None
NVDA Options Chain 225.51 Call 230.00 10/02 No 1.90 1.95 1.97 -0.56 -22.14% 15,475 19,514 0.30 0.30 12 58 None
META Options Chain 734.00 Call 820.00 9/25 No 0.56 0.62 0.62 -0.41 -39.81% 15,385 2,944 0.63 0.06 10 67 None
PLTR Options Chain 191.07 Call 190.00 9/25 No 3.65 3.80 3.84 -0.26 -6.35% 15,349 8,574 0.54 0.70 11 51 None
MRNA Options Chain 181.27 Call 200.00 9/25 No 1.73 2.00 1.86 +1.38 +287.50% 15,310 8,133 0.91 0.32 10 43 None
NOK Options Chain 10.60 Call 10.50 10/16 No 0.53 0.56 0.55 -0.14 -20.29% 15,295 416 0.54 0.52 11 44 None
NVDA Options Chain 225.51 Call 230.00 9/28 No 0.60 0.62 0.63 -0.44 -41.13% 15,292 8,331 0.26 0.19 12 58 None
MSFT Options Chain 500.40 Call 525.00 10/30 No 10.05 10.55 10.20 -1.60 -13.56% 15,276 208 0.31 0.34 11 66 None
INTC Options Chain 122.13 Call 123.00 9/25 No 4.80 4.95 4.85 +2.25 +86.54% 15,177 3,935 0.74 0.83 5 54 None
SOFI Options Chain 16.80 Call 17.50 9/25 No 0.01 0.02 0.02 -0.02 -50.00% 15,110 29,733 0.53 0.09 10 51 None
MSFT Options Chain 500.40 Call 600.00 10/30 No 0.82 1.02 0.93 -0.16 -14.68% 15,029 121 0.33 0.04 11 66 None
MU Options Chain 1,072.50 Call 1,060.00 9/25 No 23.20 24.55 24.00 -0.50 -2.05% 15,025 1,394 0.53 0.77 12 68 None
MSTR Options Chain 162.26 Call 162.50 9/25 No 2.16 2.42 2.31 -1.31 -36.19% 15,003 6,472 0.78 0.47 4 53 None
MSTR Options Chain 162.26 Call 180.00 9/25 No 0.13 0.17 0.16 -0.24 -60.00% 14,901 11,685 1.14 0.03 4 53 None
AMZN Options Chain 247.85 Call 260.00 10/16 No 3.30 3.45 3.45 -0.10 -2.82% 14,876 29,264 0.29 0.30 9 61 None
DNN Options Chain 2.82 Call 4.50 1/15 Yes 0.05 0.10 0.05 -0.07 -58.34% 14,814 19,780 0.74 0.17 5 32 None
PINS Options Chain 18.47 Put 17.00 10/16 No 0.15 0.29 0.23 -0.07 -23.34% 14,671 14,873 0.48 -0.17 8 40 None
WMT Options Chain 110.55 Put 106.00 9/25 No 0.11 0.13 0.13 +0.08 +160.00% 14,630 1,911 0.34 0.00 9 59 None
NVDA Options Chain 225.51 Call 225.00 10/02 No 3.85 3.95 3.90 -0.80 -17.03% 14,531 7,824 0.30 0.50 12 58 None
NKE Options Chain 36.00 Call 36.00 9/25 No 0.26 0.29 0.27 -0.14 -34.15% 14,467 9,545 0.36 0.51 10 53 None
AGNC Options Chain 9.95 Put 9.50 10/02 No 0.12 0.19 0.15 +0.10 +200.00% 14,203 2,696 0.30 -0.42 12 50 None
META Options Chain 734.00 Call 800.00 10/02 No 13.25 13.50 13.35 +6.24 +87.77% 14,180 6,312 0.49 0.36 10 67 None
ORCL Options Chain 144.33 Call 138.00 9/25 No 2.50 2.61 2.63 -4.35 -62.33% 14,154 390 0.57 0.67 11 69 None
SNDK Options Chain 1,818.18 Call 1,800.00 9/25 No 10.60 11.00 10.80 -35.65 -76.75% 14,107 2,183 0.75 0.28 3 22 None
ORCL Options Chain 144.33 Put 134.00 9/25 No 0.15 0.18 0.18 +0.08 +80.00% 14,066 1,089 0.58 -0.09 11 69 None
PLTR Options Chain 191.07 Put 140.00 12/18 Yes 3.05 3.25 3.13 +0.13 +4.34% 14,056 42,560 0.61 -0.11 11 51 None
ORCL Options Chain 144.33 Put 137.00 9/25 No 0.61 0.66 0.61 +0.34 +125.93% 14,051 1,286 0.56 -0.24 11 69 None
RKLB Options Chain 70.60 Call 75.00 9/25 No 0.72 0.80 0.74 +0.45 +155.18% 13,841 7,519 0.86 0.34 7 45 None
META Options Chain 734.00 Call 785.00 9/25 No 6.20 6.45 6.32 +2.37 +60.00% 13,670 2,702 0.58 0.39 10 67 None
MRNA Options Chain 181.27 Put 185.00 9/25 No 0.59 0.64 0.61 -5.59 -90.17% 13,574 373 0.90 -0.14 10 43 None
ORCL Options Chain 144.33 Put 133.00 9/25 No 0.09 0.11 0.11 +0.06 +120.00% 13,530 700 0.59 -0.06 11 69 None
ORCL Options Chain 144.33 Put 130.00 9/25 No 0.03 0.05 0.03 -0.01 -25.00% 13,500 2,685 0.68 -0.02 11 69 None
CRWV Options Chain 86.80 Call 90.00 10/02 No 3.95 4.05 4.00 +1.20 +42.86% 13,410 6,562 0.73 0.53 3 21 None
AGNC Options Chain 9.95 Put 10.00 10/16 No 0.52 0.56 0.50 +0.16 +47.06% 13,364 34,813 0.20 -0.80 12 50 None
MSFT Options Chain 500.40 Call 505.00 9/25 No 0.63 0.66 0.63 -2.05 -76.50% 13,251 8,002 0.28 0.18 11 66 None
MSFT Options Chain 500.40 Put 490.00 9/25 No 0.51 0.54 0.52 -0.57 -52.30% 13,250 11,262 0.28 -0.15 11 66 None
F Options Chain 12.96 Call 13.00 9/25 No 0.01 0.02 0.01 -0.11 -91.67% 13,074 17,583 0.44 0.08 9 51 None
SPCX Options Chain 148.03 Put 146.00 9/25 No 0.65 0.67 0.67 -0.73 -52.15% 13,063 4,087 0.48 -0.28 5 35 None
MSTR Options Chain 162.26 Call 175.00 10/02 No 2.47 2.62 2.65 -0.56 -17.45% 13,029 4,076 0.74 0.26 4 53 None
SPCX Options Chain 148.03 Call 157.50 9/25 No 0.06 0.07 0.07 -0.20 -74.08% 13,012 14,561 0.66 0.03 5 35 None
SMCI Options Chain 41.38 Call 43.00 9/25 No 0.20 0.22 0.21 -0.21 -50.00% 13,008 8,189 0.82 0.21 18 57 None
VALE Options Chain 13.95 Call 19.00 12/18 Yes 0.01 0.08 0.05 +0.01 +25.00% 13,001 19,200 0.37 0.04 7 55 None
CCC Options Chain 6.58 Call 7.50 12/18 No 0.50 0.55 0.53 +0.18 +51.43% 12,973 3,800 0.26 0.67 3 16 None
NVDA Options Chain 225.51 Call 235.00 10/02 No 0.85 0.88 0.87 -0.30 -25.65% 12,823 27,020 0.30 0.17 12 58 None
PLTR Options Chain 191.07 Call 200.00 10/02 No 2.67 2.73 2.70 -0.20 -6.90% 12,781 8,868 0.48 0.31 11 51 None
CRWV Options Chain 86.80 Call 90.00 10/16 No 6.45 6.60 6.51 +1.43 +28.15% 12,729 16,607 0.72 0.54 3 21 None
WMT Options Chain 110.55 Call 110.00 9/25 No 0.07 0.08 0.08 -1.09 -93.17% 12,708 32,927 0.07 0.24 9 59 None
GOOGL Options Chain 339.05 Call 347.50 9/25 No 0.81 0.84 0.84 -0.18 -17.65% 12,643 2,204 0.36 0.24 15 69 None
META Options Chain 734.00 Put 745.00 9/25 No 0.81 0.86 0.84 -14.76 -94.62% 12,590 947 0.58 -0.08 10 67 None
TSLA Options Chain 377.94 Call 370.00 9/25 No 7.65 8.80 8.80 -2.88 -24.66% 12,585 10,039 0.44 0.83 8 58 None
MU Options Chain 1,072.50 Call 1,055.00 9/25 No 27.10 28.75 28.47 +0.27 +0.96% 12,543 1,017 0.53 0.82 12 68 None
PCG Options Chain 12.45 Put 13.00 10/16 No 0.77 1.18 0.92 +0.10 +12.20% 12,534 29,422 0.46 -0.70 10 51 None
MU Options Chain 1,072.50 Put 1,070.00 9/25 No 7.60 7.90 7.50 -9.30 -55.36% 12,522 3,165 0.52 -0.35 12 68 None
ARI Options Chain 6.26 Put 10.00 12/18 Yes 0.00 0.50 0.50 +0.05 +11.12% 12,493 16,311 16 50 None
META Options Chain 734.00 Call 795.00 9/25 No 3.40 3.60 3.47 +0.74 +27.11% 12,369 881 0.60 0.25 10 67 None
SPCX Options Chain 148.03 Call 180.00 10/09 No 0.26 0.28 0.26 -0.10 -27.78% 12,301 1,475 0.54 0.05 5 35 None
U Options Chain 46.38 Call 47.00 10/16 No 0.68 0.79 0.72 -0.90 -55.56% 12,246 27,362 0.59 0.21 7 47 None
PLTR Options Chain 191.07 Call 197.50 9/25 No 0.53 0.55 0.53 -0.58 -52.26% 12,227 11,395 0.53 0.21 11 51 None
MSTR Options Chain 162.26 Put 155.00 9/25 No 0.43 0.47 0.45 -0.64 -58.72% 12,223 6,156 0.76 -0.14 4 53 None
META Options Chain 734.00 Call 800.00 9/30 No 10.10 10.30 10.24 +5.04 +96.93% 12,122 2,470 0.48 0.34 10 67 None
AGNC Options Chain 9.95 Put 9.50 10/16 No 0.20 0.24 0.20 +0.08 +66.67% 12,065 5,873 0.24 -0.45 12 50 None
PLTR Options Chain 191.07 Put 187.50 9/25 No 0.45 0.46 0.45 -0.96 -68.09% 12,053 2,894 0.52 -0.18 11 51 None
GME Options Chain 24.12 Call 24.50 9/25 No 0.61 0.68 0.66 +0.29 +78.38% 11,986 5,836 0.63 0.73 15 51 None
INTC Options Chain 122.13 Call 129.00 9/25 No 1.28 1.33 1.31 +0.54 +70.13% 11,919 1,157 0.74 0.39 5 54 None
MU Options Chain 1,072.50 Call 1,150.00 9/25 No 0.41 0.46 0.45 -1.04 -69.80% 11,898 6,055 0.64 0.03 12 68 None
INTC Options Chain 122.13 Call 122.00 9/25 No 5.65 5.80 5.74 +2.64 +85.17% 11,874 3,636 0.75 0.87 5 54 None
RIVN Options Chain 15.29 Call 16.00 9/25 No 0.03 0.04 0.03 0.00 0.00% 11,852 12,850 0.74 0.10 7 37 None
META Options Chain 734.00 Call 815.00 9/25 No 0.83 0.88 0.84 -0.42 -33.34% 11,811 1,465 0.62 0.08 10 67 None
CYPH Options Chain 3.55 Put 2.50 12/18 No 0.15 0.45 0.40 -0.02 -4.77% 11,768 11,110 1.36 -0.18 3 15 None
ORCL Options Chain 144.33 Call 160.00 10/02 No 0.35 0.36 0.36 -0.34 -48.58% 11,736 7,022 0.60 0.07 11 69 None
INTC Options Chain 122.13 Put 119.00 9/25 No 0.09 0.11 0.11 -1.18 -91.48% 11,694 2,248 0.79 -0.05 5 54 None
U Options Chain 46.38 Call 45.00 10/16 No 1.10 1.18 1.10 -1.25 -53.20% 11,672 5,403 0.58 0.31 7 47 None
PLTR Options Chain 191.07 Put 185.00 9/25 No 0.18 0.20 0.19 -0.62 -76.55% 11,655 5,276 0.55 -0.10 11 51 None
NVDA Options Chain 225.51 Put 220.00 9/28 No 0.80 0.83 0.81 -0.11 -11.96% 11,653 3,582 0.26 -0.23 12 58 None
MARA Options Chain 13.34 Put 13.00 9/25 No 0.27 0.30 0.29 +0.10 +52.64% 11,463 8,320 0.91 -0.54 3 40 None
SOFI Options Chain 16.80 Put 16.00 9/25 No 0.01 0.02 0.02 -0.03 -60.00% 11,377 13,935 0.61 -0.06 10 51 None
MU Options Chain 1,072.50 Call 1,120.00 9/25 No 1.82 1.88 1.83 -2.30 -55.69% 11,312 1,996 0.58 0.12 12 68 None
DHT Options Chain 21.39 Call 23.00 10/16 No 0.50 0.60 0.59 +0.19 +47.50% 11,282 12,591 0.49 0.34 15 61 None
INTC Options Chain 122.13 Put 124.00 9/25 No 0.66 0.69 0.67 -3.38 -83.46% 11,244 672 0.73 -0.23 5 54 None
ORCL Options Chain 144.33 Put 110.00 10/30 No 0.73 0.84 0.79 +0.24 +43.64% 11,137 1,202 0.55 -0.08 11 69 None
TSLA Options Chain 377.94 Call 400.00 9/28 No 0.35 0.37 0.36 -0.68 -65.39% 11,107 3,099 0.35 0.05 8 58 None
SPCX Options Chain 148.03 Put 140.00 9/25 No 0.05 0.06 0.06 -0.21 -77.78% 11,079 16,526 0.58 -0.03 5 35 None
ONDS Options Chain 7.43 Call 8.00 10/02 No 0.17 0.18 0.17 +0.04 +30.77% 10,927 7,225 0.74 0.33 9 38 None
MSFT Options Chain 500.40 Put 495.00 9/25 No 1.54 1.67 1.60 -0.57 -26.27% 10,904 2,532 0.27 -0.33 11 66 None
UPS Options Chain 92.05 Put 90.00 10/16 No 1.30 1.50 1.40 +0.99 +241.47% 10,877 2,798 0.26 -0.35 11 60 None
GME Options Chain 24.12 Call 26.00 9/25 No 0.13 0.16 0.13 +0.01 +8.34% 10,848 6,820 0.91 0.21 15 51 None
GOOG Options Chain 335.92 Call 340.00 9/25 No 1.97 2.03 2.04 +0.18 +9.68% 10,831 3,763 0.34 0.45 11 65 None
AAPL Options Chain 336.94 Put 330.00 10/09 No 3.25 3.60 3.40 -0.10 -2.86% 10,796 1,126 0.23 -0.31 9 65 None
NVDA Options Chain 225.51 Put 210.00 9/25 No 0.03 0.04 0.03 -0.04 -57.15% 10,751 19,237 0.59 -0.01 12 58 None
U Options Chain 46.38 Call 44.00 10/16 No 1.39 1.47 1.41 -1.44 -50.53% 10,748 1,562 0.57 0.37 7 47 None
MGM Options Chain 33.70 Call 40.00 10/16 No 0.05 0.10 0.10 -1.45 -93.55% 10,706 29,644 0.41 0.02 11 47 None
MU Options Chain 1,072.50 Call 1,065.00 9/25 No 19.65 20.85 21.41 -0.46 -2.11% 10,684 604 0.52 0.71 12 68 None
GME Options Chain 24.12 Call 25.00 10/16 No 1.44 1.46 1.44 +0.37 +34.58% 10,679 37,750 0.57 0.54 15 51 None
MU Options Chain 1,072.50 Put 1,040.00 9/25 No 1.48 1.56 1.50 -4.50 -75.00% 10,654 3,981 0.56 -0.10 12 68 None
IONQ Options Chain 42.15 Call 45.00 9/25 No 0.85 0.94 0.87 +0.54 +163.64% 10,616 7,974 0.97 0.50 7 43 None
ORCL Options Chain 144.33 Call 135.00 9/25 No 4.75 5.00 5.17 -4.72 -47.73% 10,586 89 0.57 0.88 11 69 None
SLS Options Chain 11.57 Call 15.00 11/20 Yes 2.85 3.00 2.85 +0.25 +9.62% 10,561 1,311 2.12 0.53 10 34 None
APO Options Chain 123.98 Put 110.00 10/16 No 0.40 1.15 1.00 +0.39 +63.94% 10,521 11,744 0.35 -0.14 13 65 None
META Options Chain 734.00 Call 800.00 9/28 No 5.60 5.75 5.68 +2.42 +74.24% 10,513 3,050 0.43 0.27 10 67 None
MSTR Options Chain 162.26 Call 160.00 9/25 No 3.40 3.60 3.52 -1.33 -27.43% 10,491 7,412 0.75 0.62 4 53 None
INTC Options Chain 122.13 Call 132.00 9/25 No 0.56 0.57 0.57 +0.19 +50.00% 10,474 19,916 0.78 0.20 5 54 None
HPE Options Chain 62.33 Call 65.00 9/25 No 0.47 0.55 0.50 +0.09 +21.96% 10,461 3,472 0.81 0.30 9 54 None
LCID Options Chain 4.17 Put 3.00 11/20 Yes 0.06 0.18 0.16 +0.01 +6.67% 10,380 13,654 0.85 -0.17 9 26
Small Cap Stock List
NBIS Options Chain 227.06 Call 240.00 9/25 No 6.35 6.50 6.49 +4.79 +281.77% 10,368 3,377 0.87 0.63 3 22 None
META Options Chain 734.00 Call 750.00 9/25 No 28.70 29.50 29.15 +15.95 +120.84% 10,335 10,801 0.58 0.89 10 67 None
SLS Options Chain 11.57 Call 24.00 11/20 Yes 1.30 1.55 1.42 % 10,308 0 2.11 0.32 10 34 None
RIVN Options Chain 15.29 Call 15.50 9/25 No 0.12 0.13 0.11 +0.03 +37.50% 10,297 8,140 0.65 0.33 7 37 None
SGHC Options Chain 12.00 Call 12.00 11/20 Yes 0.90 1.10 1.00 -0.20 -16.67% 10,286 4 0.51 0.56 17 58 None
AGNC Options Chain 9.95 Put 9.50 10/09 No 0.16 0.25 0.17 +0.09 +112.50% 10,239 302 0.25 -0.45 12 50 None
DHT Options Chain 21.39 Call 21.00 10/16 No 1.20 1.50 1.40 +0.15 +12.00% 10,237 11,470 0.45 0.64 15 61 None
MU Options Chain 1,072.50 Call 1,090.00 9/25 No 7.20 7.80 7.67 -3.13 -28.99% 10,225 1,866 0.54 0.39 12 68 None
MARA Options Chain 13.34 Call 14.00 9/25 No 0.02 0.03 0.02 -0.13 -86.67% 10,200 41,238 1.06 0.08 3 40 None
MSTR Options Chain 162.26 Call 160.00 10/09 No 9.40 9.90 9.85 -1.22 -11.03% 10,171 5,090 0.66 0.57 4 53 None
META Options Chain 734.00 Put 725.00 9/25 No 0.14 0.18 0.14 -7.13 -98.08% 10,146 3,241 0.64 -0.02 10 67 None
COF Options Chain 197.30 Call 210.00 10/16 No 1.25 1.75 1.48 -0.02 -1.34% 10,139 675 0.29 0.20 12 70 None
ET Options Chain 20.51 Call 22.00 11/20 Yes 0.10 0.15 0.17 +0.08 +88.89% 10,123 326 0.20 0.15 14 65 None
SVRA Options Chain 5.07 Call 5.00 10/16 No 0.25 0.55 0.35 -0.17 -32.70% 10,095 209 0.69 0.60 7 36 None
PSKY Options Chain 9.94 Put 12.00 1/15 No 2.38 2.85 2.52 +0.60 +31.25% 10,064 58,285 0.63 -0.63 3 16 None
COF Options Chain 197.30 Call 220.00 10/16 No 0.35 0.50 0.39 -0.26 -40.00% 10,058 1,161 0.30 0.06 12 70 None
NVDA Options Chain 225.51 Put 212.50 9/25 No 0.04 0.05 0.04 -0.07 -63.64% 10,058 7,249 0.52 -0.02 12 58 None
ORCL Options Chain 144.33 Call 137.00 9/25 No 3.15 3.35 3.33 -6.40 -65.78% 10,053 157 0.58 0.76 11 69 None
INTC Options Chain 122.13 Call 135.00 9/25 No 0.23 0.24 0.24 +0.05 +26.32% 10,052 10,998 0.82 0.09 5 54 None
INTC Options Chain 122.13 Put 121.00 9/25 No 0.21 0.23 0.22 -1.69 -88.49% 10,052 2,453 0.76 -0.10 5 54 None
SGHC Options Chain 12.00 Call 11.00 11/20 Yes 1.50 1.75 1.60 % 10,039 0 0.55 0.71 17 58 None
NVO Options Chain 38.21 Put 43.00 9/25 No 4.30 4.75 4.60 -0.14 -2.96% 10,036 4,825 2.10 -1.00 14 59 None
FLG Options Chain 12.45 Put 11.00 3/19 No 0.35 0.45 0.42 +0.11 +35.49% 10,028 1 0.32 -0.23 3 17 None
SPCX Options Chain 148.03 Put 149.00 9/25 No 1.99 2.02 2.00 -0.70 -25.93% 10,018 6,442 0.49 -0.59 5 35 None
NBIS Options Chain 227.06 Call 245.00 9/25 No 3.85 3.95 3.90 +2.90 +290.00% 10,010 2,547 0.90 0.46 3 22 None
NFLX Options Chain 71.48 Put 71.00 9/25 No 0.17 0.19 0.19 -0.32 -62.75% 10,009 7,359 0.31 -0.25 6 56 None
APO Options Chain 123.98 Call 155.00 1/15 Yes 1.05 1.50 1.30 -0.77 -37.20% 10,002 10,270 0.35 0.13 13 65 None
QXO Options Chain 12.28 Put 10.00 1/15 No 0.55 0.75 0.65 +0.01 +1.57% 10,001 8,293 0.63 -0.22 3 17 None
OWL Options Chain 9.63 Put 9.00 10/02 No 0.10 0.20 0.20 +0.10 +100.00% 9,987 9,760 0.47 -0.33 7 50 None
ORCL Options Chain 144.33 Put 138.00 9/25 No 0.93 0.96 0.92 +0.53 +135.90% 9,983 3,466 0.56 -0.33 11 69 None
PCG Options Chain 12.45 Put 11.00 11/20 Yes 0.27 0.40 0.37 +0.02 +5.72% 9,961 18,136 0.47 -0.25 10 51 None
ORCL Options Chain 144.33 Call 139.00 9/25 No 1.92 2.01 1.96 -3.94 -66.78% 9,942 392 0.57 0.57 11 69 None
ORCL Options Chain 144.33 Put 136.00 9/25 No 0.40 0.43 0.40 +0.20 +100.00% 9,930 1,097 0.56 -0.17 11 69 None
MARA Options Chain 13.34 Call 13.00 9/25 No 0.20 0.22 0.21 -0.34 -61.82% 9,914 50,474 0.88 0.46 3 40 None
INTC Options Chain 122.13 Call 130.00 10/02 No 4.15 4.20 4.18 +1.64 +64.57% 9,899 5,792 0.70 0.45 5 54 None
ORCL Options Chain 144.33 Call 145.00 9/25 No 0.29 0.31 0.31 -1.79 -85.24% 9,789 2,081 0.63 0.13 11 69 None
OWL Options Chain 9.63 Put 8.50 10/02 No 0.00 0.10 0.10 -0.03 -23.08% 9,788 1 0.68 -0.11 7 50 None
FIGR Options Chain 34.99 Call 35.00 10/02 No 0.50 0.90 0.77 -0.98 -56.00% 9,773 53 0.81 0.29 3 20 None
OWL Options Chain 9.63 Call 10.50 10/02 No 0.00 0.05 0.03 -0.02 -40.00% 9,771 9,782 0.68 0.04 7 50 None
INTC Options Chain 122.13 Call 125.00 10/02 No 6.45 6.60 6.51 +2.32 +55.37% 9,764 4,710 0.69 0.60 5 54 None
OWL Options Chain 9.63 Call 10.00 10/02 No 0.00 0.10 0.03 -0.12 -80.00% 9,760 333 0.63 0.14 7 50 None
TSLA Options Chain 377.94 Call 400.00 10/02 No 2.89 3.05 2.95 -1.10 -27.16% 9,739 8,026 0.45 0.21 8 58 None
META Options Chain 734.00 Put 775.00 9/25 No 7.80 8.20 7.80 -28.70 -78.63% 9,733 140 0.57 -0.45 10 67 None
ORCL Options Chain 144.33 Call 150.00 9/25 No 0.05 0.07 0.05 -0.56 -91.81% 9,704 12,147 0.72 0.03 11 69 None
VG Options Chain 13.20 Put 7.50 12/18 Yes 0.00 0.10 0.10 +0.05 +100.00% 9,665 89,794 0.78 -0.03 15 45 None
INTC Options Chain 122.13 Put 115.00 9/25 No 0.02 0.03 0.04 -0.41 -91.12% 9,664 4,958 0.88 -0.01 5 54 None
MSFT Options Chain 500.40 Call 502.50 9/25 No 1.10 1.16 1.11 -2.59 -70.00% 9,660 3,221 0.27 0.26 11 66 None
GME Options Chain 24.12 Call 25.50 9/25 No 0.21 0.23 0.21 +0.05 +31.25% 9,657 3,762 0.77 0.32 15 51 None
SMCI Options Chain 41.38 Call 42.00 9/25 No 0.46 0.47 0.47 -0.25 -34.73% 9,638 39,224 0.80 0.39 18 57 None
META Options Chain 734.00 Put 700.00 9/25 No 0.05 0.07 0.04 -2.23 -98.24% 9,620 5,803 0.83 0.00 10 67 None
META Options Chain 734.00 Call 825.00 9/25 No 0.37 0.41 0.39 -0.41 -51.25% 9,613 2,363 0.63 0.04 10 67 None
MU Options Chain 1,072.50 Put 1,055.00 9/25 No 3.40 3.50 3.10 -7.25 -70.05% 9,553 1,197 0.53 -0.18 12 68 None
ONDS Options Chain 7.43 Call 7.50 9/25 No 0.19 0.20 0.19 +0.07 +58.34% 9,548 11,069 0.77 0.64 9 38 None
NVDA Options Chain 225.51 Call 235.00 9/28 No 0.14 0.16 0.16 -0.17 -51.52% 9,523 11,714 0.27 0.07 12 58 None
SPCX Options Chain 148.03 Call 155.00 10/02 No 1.70 1.72 1.71 -0.50 -22.63% 9,468 7,552 0.48 0.28 5 35 None
NVDA Options Chain 225.51 Put 220.00 10/02 No 2.07 2.12 2.08 0.00 0.00% 9,453 13,135 0.30 -0.31 12 58 None
SOFI Options Chain 16.80 Put 17.00 9/25 No 0.30 0.33 0.31 -0.21 -40.39% 9,398 26,176 0.54 -0.66 10 51 None
GME Options Chain 24.12 Call 27.00 9/25 No 0.07 0.08 0.07 0.00 0.00% 9,391 5,118 1.14 0.09 15 51 None
GOOGL Options Chain 339.05 Put 335.00 9/25 No 0.31 0.34 0.31 -2.01 -86.64% 9,301 4,897 0.35 -0.12 15 69 None
BRUN Options Chain 16.51 Call 60.00 1/15 No 0.10 0.40 0.30 +0.05 +20.00% 9,301 579 1.22 0.06 7 21 None
AAL Options Chain 13.37 Put 13.00 10/16 No 0.42 0.45 0.43 -0.02 -4.45% 9,282 17,020 0.48 -0.37 6 38 None
IREN Options Chain 46.60 Call 50.00 10/02 No 0.81 0.87 0.83 -0.41 -33.07% 9,268 6,213 0.80 0.27 5 43 None
U Options Chain 46.38 Call 45.00 9/25 No 0.05 0.17 0.08 -0.71 -89.88% 9,232 7,441 1.07 0.04 7 47 None
NVDA Options Chain 225.51 Call 227.50 9/28 No 1.18 1.21 1.22 -0.68 -35.79% 9,223 3,962 0.25 0.30 12 58 None
MSFT Options Chain 500.40 Put 492.50 9/25 No 0.90 0.99 0.99 -0.54 -35.30% 9,172 1,270 0.28 -0.23 11 66 None
SPCX Options Chain 148.03 Put 152.50 9/25 No 4.65 4.75 4.65 -0.45 -8.83% 9,160 13,324 0.52 -0.85 5 35 None
KR Options Chain 57.85 Call 60.00 10/02 No 0.33 0.60 0.60 +0.22 +57.90% 9,150 63 0.24 0.34 9 50 None
INTC Options Chain 122.13 Put 118.00 9/25 No 0.06 0.08 0.07 -0.92 -92.93% 9,110 4,406 0.82 -0.04 5 54 None
F Options Chain 12.96 Put 11.67 12/18 Yes 0.46 0.49 0.47 +0.11 +30.56% 9,066 34,944 0.37 -0.30 9 51 None
KR Options Chain 57.85 Call 61.00 10/02 No 0.18 0.35 0.29 +0.04 +16.00% 9,033 211 0.27 0.21 9 50 None
APO Options Chain 123.98 Put 125.00 10/16 No 6.30 6.80 6.80 +2.20 +47.83% 9,030 10,851 0.33 -0.64 13 65 None
NBIS Options Chain 227.06 Put 240.00 9/25 No 2.90 2.97 3.02 -9.18 -75.25% 9,013 1,106 0.90 -0.37 3 22 None
PLTR Options Chain 191.07 Put 192.50 9/25 No 1.94 2.08 1.93 -1.47 -43.24% 9,008 5,548 0.50 -0.47 11 51 None
META Options Chain 734.00 Put 727.50 9/25 No 0.18 0.20 0.20 -7.78 -97.50% 9,001 808 0.63 -0.02 10 67 None
SPCX Options Chain 148.03 Call 146.00 9/25 No 2.75 2.79 2.79 -0.96 -25.60% 8,989 1,177 0.49 0.72 5 35 None
INTC Options Chain 122.13 Put 110.00 9/25 No 0.00 0.01 0.01 -0.11 -91.67% 8,939 16,431 1.08 0.00 5 54 None
SNDK Options Chain 1,818.18 Call 1,900.00 9/25 No 1.70 1.75 1.70 -10.40 -85.95% 8,932 2,688 0.91 0.05 3 22 None
KR Options Chain 57.85 Call 62.00 9/25 No 0.00 0.06 0.02 0.00 0.00% 8,922 9,310 0.62 0.00 9 50 None
NBIS Options Chain 227.06 Call 260.00 9/25 No 0.63 0.67 0.64 +0.41 +178.27% 8,883 4,070 0.99 0.11 3 22 None
KR Options Chain 57.85 Call 63.00 9/25 No 0.00 0.01 0.01 -0.01 -50.00% 8,874 9,258 0.57 0.00 9 50 None
TSLA Options Chain 377.94 Put 385.00 9/25 No 8.00 8.20 8.10 +0.51 +6.72% 8,868 1,221 0.43 -0.79 8 58 None
GOOG Options Chain 335.92 Call 345.00 9/25 No 0.61 0.64 0.64 -0.24 -27.28% 8,854 2,790 0.36 0.18 11 65 None
MU Options Chain 1,072.50 Call 1,100.00 9/28 No 10.65 10.95 11.25 -1.53 -11.98% 8,839 3,347 0.42 0.35 12 68 None
TSLA Options Chain 377.94 Call 400.00 10/16 No 6.90 7.20 7.00 -1.35 -16.17% 8,835 17,526 0.40 0.31 8 58 None
MRNA Options Chain 181.27 Call 190.00 9/25 No 6.50 6.90 6.52 +4.72 +262.23% 8,794 11,247 0.90 0.72 10 43 None
U Options Chain 46.38 Call 50.00 10/16 No 0.30 0.41 0.36 -0.59 -62.11% 8,783 5,869 0.60 0.13 7 47 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
OXY Options Chain 57.40 Call 59.00 9/25 No 0.13 0.19 0.13 -0.03 -18.75% 8,759 10,519 0.41 0.21 10 55 None
HOOD Options Chain 122.77 Call 125.00 9/25 No 0.53 0.55 0.54 -1.12 -67.47% 8,756 7,991 0.77 0.19 10 54 None
TSLA Options Chain 377.94 Call 380.00 10/02 No 8.80 9.15 8.95 -1.87 -17.29% 8,730 5,071 0.44 0.48 8 58 None
INTC Options Chain 122.13 Call 130.00 9/28 No 1.99 2.05 2.03 +1.00 +97.09% 8,641 2,253 0.58 0.39 5 54 None
RKLB Options Chain 70.60 Call 80.00 9/25 No 0.08 0.09 0.08 +0.02 +33.34% 8,638 3,996 0.98 0.04 7 45 None
MU Options Chain 1,072.50 Put 1,060.00 9/25 No 4.50 4.70 4.24 -8.06 -65.53% 8,629 1,036 0.53 -0.23 12 68 None
PFE Options Chain 28.19 Call 29.00 9/25 No 0.01 0.02 0.02 +0.01 +100.00% 8,622 5,390 0.27 0.07 8 58 None
ORCL Options Chain 144.33 Call 155.00 10/02 No 0.60 0.62 0.60 -0.65 -52.00% 8,529 3,265 0.56 0.11 11 69 None
WULF Options Chain 16.37 Put 13.00 12/18 Yes 0.98 1.09 1.00 +0.05 +5.27% 8,524 3,133 0.85 -0.22 2 38 None
WULF Options Chain 16.37 Call 22.00 12/18 Yes 0.98 1.17 1.05 -0.25 -19.24% 8,512 8,664 0.85 0.31 2 38 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
SPCX Options Chain 148.03 Call 150.00 10/02 No 3.25 3.30 3.29 -0.66 -16.71% 8,503 6,534 0.46 0.45 5 35 None
TSLA Options Chain 377.94 Call 380.00 9/28 No 3.90 4.15 4.10 -2.29 -35.84% 8,431 2,238 0.31 0.44 8 58 None
TSLA Options Chain 377.94 Call 385.00 9/28 No 2.24 2.38 2.35 -1.90 -44.71% 8,426 1,216 0.32 0.30 8 58 None
PZZA Options Chain 20.20 Call 20.00 11/20 Yes 2.20 2.40 2.30 +0.45 +24.33% 8,396 15 0.64 0.59 11 49 None
AAPL Options Chain 336.94 Call 340.00 9/28 No 1.10 1.22 1.22 -0.98 -44.55% 8,342 2,033 0.18 0.29 9 65 None
META Options Chain 734.00 Call 755.00 9/25 No 24.30 25.15 24.73 +13.58 +121.80% 8,328 2,768 0.57 0.84 10 67 None
PLTR Options Chain 191.07 Put 180.00 9/25 No 0.05 0.06 0.06 -0.19 -76.00% 8,326 5,564 0.66 -0.03 11 51 None
NVDA Options Chain 225.51 Put 215.00 10/02 No 0.98 1.02 0.98 -0.12 -10.91% 8,286 6,908 0.32 -0.19 12 58 None
NVDA Options Chain 225.51 Put 115.00 10/09 No 0.02 0.03 0.03 0.00 0.00% 8,272 10,004 1.17 0.00 12 58 None
META Options Chain 734.00 Put 735.00 9/25 No 0.30 0.38 0.33 -10.67 -97.00% 8,240 2,202 0.60 -0.04 10 67 None
WULF Options Chain 16.37 Put 13.00 10/16 No 0.15 0.19 0.16 +0.01 +6.67% 8,214 35,002 0.80 -0.11 2 38 None
FIGR Options Chain 34.99 Put 30.00 10/02 No 0.35 0.70 0.45 +0.28 +164.71% 8,209 147 0.79 -0.23 3 20 None
INTC Options Chain 122.13 Call 130.00 10/16 No 7.45 7.55 7.50 +2.10 +38.89% 8,172 42,672 0.68 0.49 5 54 None
FIGR Options Chain 34.99 Put 34.50 9/25 No 1.25 2.55 1.78 +1.28 +256.00% 8,140 8,182 2.26 -0.87 3 20 None
INTC Options Chain 122.13 Call 140.00 10/16 No 4.35 4.40 4.36 +1.37 +45.82% 8,137 19,973 0.71 0.33 5 54 None
APO Options Chain 123.98 Put 120.00 1/15 Yes 7.70 9.70 8.90 +2.24 +33.64% 8,132 21,616 0.36 -0.44 13 65 None
FIGR Options Chain 34.99 Call 38.50 9/25 No 0.00 0.20 0.05 -0.05 -50.00% 8,123 8,193 2.34 0.00 3 20 None
NVDA Options Chain 225.51 Call 230.00 9/30 No 1.30 1.32 1.33 -0.46 -25.70% 8,104 8,418 0.29 0.27 12 58 None
TSLA Options Chain 377.94 Call 385.00 10/02 No 6.80 8.00 6.95 -1.70 -19.66% 8,079 9,121 0.44 0.40 8 58 None
MU Options Chain 1,072.50 Call 1,110.00 9/25 No 2.89 3.05 3.00 -2.75 -47.83% 8,071 1,420 0.56 0.18 12 68 None
HOOD Options Chain 122.77 Put 120.00 9/25 No 1.35 1.45 1.38 +0.01 +0.73% 8,069 2,637 0.70 -0.42 10 54 None
TSLA Options Chain 377.94 Put 360.00 9/25 No 0.12 0.13 0.11 -0.22 -66.67% 8,067 5,554 0.50 -0.03 8 58 None
INTC Options Chain 122.13 Call 120.00 9/25 No 7.50 7.65 7.59 +3.39 +80.72% 8,019 9,687 0.79 0.93 5 54 None
PFE Options Chain 28.19 Call 32.00 11/20 Yes 0.18 0.19 0.19 +0.07 +58.34% 8,017 1,402 0.26 0.13 8 58 None
MSTR Options Chain 162.26 Put 157.50 9/25 No 0.94 0.98 0.94 -0.81 -46.29% 8,007 1,722 0.77 -0.24 4 53 None
APO Options Chain 123.98 Put 125.00 1/15 Yes 11.20 12.10 11.80 +2.50 +26.89% 8,001 8,894 0.36 -0.52 13 65 None
SOFI Options Chain 16.80 Call 20.00 12/18 Yes 0.72 0.75 0.72 +0.02 +2.86% 7,992 24,611 0.53 0.31 10 51 None
SPCX Options Chain 148.03 Call 160.00 10/02 No 0.87 0.89 0.89 -0.30 -25.21% 7,952 7,395 0.50 0.15 5 35 None
SPCX Options Chain 148.03 Put 115.00 10/30 No 0.53 0.59 0.58 -0.07 -10.77% 7,943 11,435 0.53 -0.06 5 35 None
SOFI Options Chain 16.80 Call 17.50 10/02 No 0.18 0.20 0.20 +0.03 +17.65% 7,935 8,488 0.45 0.27 10 51 None
TSLA Options Chain 377.94 Put 362.50 9/25 No 0.17 0.19 0.16 -0.29 -64.45% 7,934 3,140 0.47 -0.05 8 58 None
META Options Chain 734.00 Call 765.00 10/16 No 40.55 41.75 41.14 +14.94 +57.03% 7,931 13,695 0.44 0.59 10 67 None
INTC Options Chain 122.13 Call 131.00 9/25 No 0.74 0.77 0.76 +0.30 +65.22% 7,906 1,086 0.77 0.25 5 54 None
INTC Options Chain 122.13 Call 125.00 10/16 No 9.70 9.80 9.77 +2.62 +36.65% 7,900 13,862 0.67 0.58 5 54 None
IONQ Options Chain 42.15 Call 46.00 9/25 No 0.47 0.58 0.52 +0.32 +160.00% 7,867 2,919 1.00 0.34 7 43 None
GOOG Options Chain 335.92 Call 337.50 9/25 No 3.20 3.35 3.20 +0.55 +20.76% 7,864 993 0.34 0.62 11 65 None
EOSE Options Chain 3.56 Call 4.00 10/09 No 0.07 0.09 0.08 -0.09 -52.95% 7,824 1,389 1.12 0.21 6 32 None
SOFI Options Chain 16.80 Call 16.50 10/02 No 0.60 0.62 0.61 +0.11 +22.00% 7,816 1,658 0.44 0.63 10 51 None
META Options Chain 734.00 Call 845.00 9/25 No 0.08 0.11 0.08 -0.33 -80.49% 7,792 1,063 0.68 0.01 10 67 None
MSFT Options Chain 500.40 Call 525.00 9/25 No 0.01 0.02 0.02 -0.16 -88.89% 7,792 8,518 0.39 0.00 11 66 None
GOOG Options Chain 335.92 Call 335.00 9/25 No 4.90 5.10 5.10 +1.40 +37.84% 7,791 1,908 0.34 0.76 11 65 None
MSFT Options Chain 500.40 Put 485.00 9/25 No 0.16 0.19 0.18 -0.34 -65.39% 7,784 3,257 0.31 -0.06 11 66 None
MSTR Options Chain 162.26 Put 150.00 9/25 No 0.09 0.11 0.09 -0.32 -78.05% 7,775 7,343 0.81 -0.04 4 53 None
GOOGL Options Chain 339.05 Put 337.50 9/25 No 0.67 0.72 0.67 -2.83 -80.86% 7,762 2,194 0.34 -0.20 15 69 None
GOOGL Options Chain 339.05 Put 340.00 9/25 No 1.32 1.40 1.33 -3.55 -72.75% 7,754 4,897 0.34 -0.33 15 69 None
META Options Chain 734.00 Call 830.00 9/25 No 0.25 0.30 0.27 -0.48 -64.00% 7,750 1,625 0.64 0.03 10 67 None
MU Options Chain 1,072.50 Call 1,085.00 9/25 No 9.20 9.70 9.60 -2.80 -22.59% 7,738 1,058 0.53 0.45 12 68 None
EQNR Options Chain 42.90 Put 40.00 10/16 No 0.30 0.65 0.54 -0.46 -46.00% 7,737 695 0.39 -0.19 10 50 None
NVO Options Chain 38.21 Put 41.00 9/25 No 2.25 2.73 2.60 -0.20 -7.15% 7,716 3,495 1.45 -1.00 14 59 None
AGNC Options Chain 9.95 Put 9.00 12/18 Yes 0.25 0.28 0.27 +0.06 +28.58% 7,701 46,696 0.24 -0.26 12 50 None
SNDK Options Chain 1,818.18 Call 1,825.00 9/25 No 6.40 6.70 6.59 -28.21 -81.07% 7,664 476 0.78 0.19 3 22 None
GDDY Options Chain 96.05 Call 100.00 10/02 No 4.00 5.80 4.75 +1.67 +54.23% 7,656 6,444 0.72 0.57 10 60 None
MU Options Chain 1,072.50 Put 1,065.00 9/25 No 5.90 6.10 5.75 -8.70 -60.21% 7,648 572 0.52 -0.29 12 68 None
AMC Options Chain 2.87 Call 3.00 10/02 No 0.10 0.11 0.10 +0.01 +11.12% 7,584 16,416 0.85 0.42 7 30 None
T Options Chain 25.45 Call 26.00 10/02 No 0.15 0.18 0.16 +0.01 +6.67% 7,576 1,090 0.23 0.31 10 58 None
ORCL Options Chain 144.33 Call 140.00 10/02 No 3.80 4.00 3.90 -3.33 -46.06% 7,543 537 0.49 0.51 11 69 None
EOSE Options Chain 3.56 Call 10.00 1/15 Yes 0.07 0.12 0.08 -0.04 -33.34% 7,481 63,235 1.28 0.15 6 32 None
ORCL Options Chain 144.33 Call 144.00 9/25 No 0.39 0.44 0.41 -2.15 -83.99% 7,457 780 0.61 0.18 11 69 None
AAPL Options Chain 336.94 Call 350.00 10/16 No 2.44 2.58 2.50 -0.55 -18.04% 7,433 24,234 0.21 0.25 9 65 None
MSTR Options Chain 162.26 Call 155.00 9/25 No 6.50 7.65 7.35 -1.00 -11.98% 7,428 20,140 0.75 0.86 4 53 None
META Options Chain 734.00 Call 820.00 10/16 No 18.15 18.50 18.50 +7.28 +64.89% 7,379 11,658 0.45 0.34 10 67 None
NVO Options Chain 38.21 Put 40.00 1/15 Yes 3.45 3.60 3.60 -0.10 -2.71% 7,344 21,168 0.36 -0.51 14 59 None
NVDA Options Chain 225.51 Call 232.50 9/28 No 0.30 0.32 0.30 -0.27 -47.37% 7,330 2,873 0.26 0.11 12 58 None
GOOGL Options Chain 339.05 Call 337.50 9/25 No 5.60 5.85 5.75 +1.76 +44.11% 7,330 1,336 0.32 0.80 15 69 None
STM Options Chain 52.48 Call 53.00 10/02 No 0.85 1.00 0.97 -0.38 -28.15% 7,285 562 0.45 0.41 12 53 None
STM Options Chain 52.48 Call 55.00 10/02 No 0.35 0.55 0.43 -0.24 -35.83% 7,271 1,310 0.48 0.23 12 53 None
AAOI Options Chain 101.44 Call 110.00 10/02 No 2.10 2.30 2.20 -0.40 -15.39% 7,270 1,178 0.91 0.28 8 44 None
STM Options Chain 52.48 Call 51.00 9/25 No 0.70 1.35 0.99 -0.77 -43.75% 7,260 7,312 0.44 0.71 12 53 None
NVO Options Chain 38.21 Put 37.50 11/20 Yes 1.50 1.56 1.51 -0.22 -12.72% 7,249 5,114 0.36 -0.37 14 59 None
STM Options Chain 52.48 Call 49.50 9/25 No 1.90 2.65 2.52 -0.51 -16.84% 7,247 7,371 1.32 0.93 12 53 None
HOOD Options Chain 122.77 Call 122.00 9/25 No 1.28 1.35 1.28 -1.66 -56.47% 7,230 4,029 0.74 0.40 10 54 None
SMCI Options Chain 41.38 Call 45.00 9/25 No 0.03 0.05 0.04 -0.09 -69.24% 7,223 9,050 0.92 0.04 18 57 None
GME Options Chain 24.12 Put 24.00 9/25 No 0.05 0.06 0.05 -0.29 -85.30% 7,197 1,303 0.68 -0.13 15 51 None
GME Options Chain 24.12 Put 24.50 9/25 No 0.12 0.14 0.13 -0.50 -79.37% 7,160 778 0.64 -0.27 15 51 None
ORCL Options Chain 144.33 Put 132.00 9/25 No 0.06 0.08 0.07 0.00 0.00% 7,155 933 0.61 -0.04 11 69 None
SMMT Options Chain 16.38 Call 20.00 10/02 No 0.75 3.40 1.25 +1.10 +733.34% 7,137 24 3.20 0.40 7 38 None
LULU Options Chain 102.48 Put 300.00 12/18 No 197.70 200.35 199.35 -1.70 -0.85% 7,137 1,700 1.49 -1.00 13 53 None
NVDA Options Chain 225.51 Put 210.00 10/02 No 0.47 0.50 0.49 -0.07 -12.50% 7,072 13,840 0.35 -0.12 12 58 None
BMY Options Chain 61.15 Call 65.00 10/30 Yes 0.85 1.28 0.99 +0.09 +10.00% 7,066 62 0.33 0.28 16 63 None
EOSE Options Chain 3.56 Call 5.00 11/20 Yes 0.16 0.20 0.18 -0.08 -30.77% 7,050 8,247 1.18 0.26 6 32 None
NVDA Options Chain 225.51 Put 210.00 10/16 No 1.88 1.92 1.90 -0.01 -0.53% 7,030 28,566 0.33 -0.20 12 58 None
MU Options Chain 1,072.50 Call 1,200.00 9/28 No 0.51 0.54 0.52 -0.52 -50.00% 7,013 2,826 0.50 0.03 12 68 None
TSLA Options Chain 377.94 Call 382.50 9/28 No 2.68 3.15 3.05 -2.20 -41.91% 7,009 1,042 0.31 0.37 8 58 None
SPCX Options Chain 148.03 Put 110.00 11/20 Yes 1.08 1.12 1.12 -0.08 -6.67% 6,997 23,807 0.56 -0.09 5 35 None
INTC Options Chain 122.13 Call 133.00 10/02 No 3.10 3.25 3.16 +1.40 +79.55% 6,997 170 0.71 0.36 5 54 None
SMR Options Chain 8.47 Put 8.00 9/25 No 0.01 0.02 0.01 -0.02 -66.67% 6,990 8,072 0.80 -0.13 3 16 None
RKT Options Chain 12.16 Call 12.00 9/25 No 0.09 0.14 0.11 -0.22 -66.67% 6,989 402 0.57 0.44 6 55 None
ORCL Options Chain 144.33 Call 155.00 10/16 No 2.00 2.04 2.08 -1.12 -35.00% 6,974 7,331 0.51 0.22 11 69 None
F Options Chain 12.96 Put 14.00 9/25 No 1.28 1.59 1.39 +0.38 +37.63% 6,955 2,837 2.46 -1.00 9 51 None
MO Options Chain 68.94 Call 72.00 10/16 No 0.44 0.49 0.45 -0.05 -10.00% 6,946 338 0.21 0.23 7 58 None
GME Options Chain 24.12 Call 24.00 10/02 No 1.34 1.44 1.40 +0.45 +47.37% 6,908 7,485 0.54 0.72 15 51 None
MU Options Chain 1,072.50 Put 1,045.00 9/25 No 1.92 1.99 1.80 -5.30 -74.65% 6,901 807 0.55 -0.12 12 68 None
NBIS Options Chain 227.06 Call 300.00 10/16 No 4.75 4.85 4.80 +2.17 +82.51% 6,873 7,601 0.85 0.19 3 22 None
ORCL Options Chain 144.33 Call 150.00 12/18 No 11.40 11.75 11.55 -2.25 -16.31% 6,855 15,890 0.57 0.46 11 69 None
MSFT Options Chain 500.40 Call 492.50 9/25 No 6.10 6.55 6.10 -3.40 -35.79% 6,843 1,074 0.27 0.77 11 66 None
TSLA Options Chain 377.94 Put 377.50 9/28 No 4.40 4.75 4.64 -0.11 -2.32% 6,820 1,381 0.30 -0.48 8 58 None
CRWV Options Chain 86.80 Call 99.00 10/09 No 2.29 2.39 2.36 +0.42 +21.65% 6,814 5,374 0.74 0.29 3 21 None
NVDA Options Chain 225.51 Put 205.00 9/25 No 0.01 0.02 0.02 -0.02 -50.00% 6,810 11,706 0.70 0.00 12 58 None
KMI Options Chain 31.46 Call 35.00 12/18 Yes 0.30 0.41 0.32 -0.12 -27.28% 6,750 2,804 0.24 0.18 8 59 None
ORCL Options Chain 144.33 Put 130.00 10/02 No 0.78 0.83 0.79 +0.31 +64.59% 6,749 3,278 0.49 -0.15 11 69 None
MU Options Chain 1,072.50 Put 1,035.00 9/25 No 1.13 1.16 1.08 -3.92 -78.40% 6,743 852 0.58 -0.08 12 68 None
AMZN Options Chain 247.85 Call 252.50 9/28 No 1.17 1.31 1.29 -0.54 -29.51% 6,740 3,702 0.23 0.32 9 61 None
AMZN Options Chain 247.85 Call 250.00 10/02 No 4.10 4.20 4.15 -0.30 -6.75% 6,720 3,611 0.29 0.50 9 61 None
NVDA Options Chain 225.51 Call 237.50 9/25 No 0.02 0.03 0.03 -0.04 -57.15% 6,703 15,654 0.47 0.00 12 58 None
F Options Chain 12.96 Put 12.50 10/02 No 0.18 0.20 0.18 +0.08 +80.00% 6,672 5,860 0.34 -0.39 9 51 None
WBD Options Chain 30.76 Put 26.00 10/16 No 0.03 0.04 0.04 -0.02 -33.34% 6,643 55,403 0.38 0.00 3 20 None
NVDA Options Chain 225.51 Call 225.00 9/30 No 3.10 3.20 3.17 -0.83 -20.75% 6,636 2,096 0.29 0.49 12 58 None
TSLA Options Chain 377.94 Call 372.50 9/25 No 6.60 6.90 6.75 -2.90 -30.06% 6,626 2,966 0.43 0.75 8 58 None
BRUN Options Chain 16.51 Call 50.00 1/15 No 0.00 0.55 0.45 +0.10 +28.58% 6,607 4,341 1.29 0.09 7 21 None
RKLB Options Chain 70.60 Call 74.00 9/25 No 1.05 1.29 1.10 +0.68 +161.91% 6,580 3,058 0.83 0.46 7 45 None
VRT Options Chain 248.78 Put 180.00 11/06 Yes 1.07 2.00 1.70 % 6,574 0 0.63 -0.07 9 57 None
PFE Options Chain 28.19 Call 30.00 1/15 Yes 0.84 0.90 0.85 +0.07 +8.98% 6,574 66,015 0.24 0.36 8 58 None
NBIS Options Chain 227.06 Call 255.00 9/25 No 1.20 1.24 1.20 +0.85 +242.86% 6,573 1,050 0.96 0.19 3 22 None
NVDA Options Chain 225.51 Put 220.00 10/23 No 5.40 5.50 5.43 +0.13 +2.46% 6,534 6,484 0.31 -0.38 12 58 None
META Options Chain 734.00 Put 720.00 9/25 No 0.11 0.15 0.11 -5.79 -98.14% 6,520 2,054 0.67 -0.01 10 67 None
MU Options Chain 1,072.50 Put 1,030.00 9/25 No 0.90 0.94 0.84 -3.24 -79.42% 6,503 1,230 0.59 -0.07 12 68 None
INTC Options Chain 122.13 Call 129.00 10/02 No 4.40 4.65 4.59 +2.10 +84.34% 6,496 377 0.70 0.48 5 54 None
SPCX Options Chain 148.03 Call 145.00 9/25 No 3.50 3.55 3.55 -0.95 -21.12% 6,491 3,710 0.49 0.80 5 35 None
AAOI Options Chain 101.44 Call 105.00 10/02 No 3.50 3.70 3.60 -0.39 -9.78% 6,473 1,182 0.89 0.40 8 44 None
AMZN Options Chain 247.85 Call 260.00 10/02 No 1.11 1.20 1.15 -0.18 -13.54% 6,450 7,406 0.30 0.19 9 61 None
SOFI Options Chain 16.80 Call 20.00 11/20 Yes 0.49 0.50 0.49 +0.03 +6.53% 6,444 37,198 0.54 0.25 10 51 None
TSSI Options Chain 10.19 Call 17.50 1/15 No 0.50 0.70 0.50 +0.05 +11.12% 6,433 2,241 0.97 0.22 3 17 None
MSFT Options Chain 500.40 Put 487.50 9/25 No 0.29 0.30 0.29 -0.45 -60.82% 6,424 1,508 0.30 -0.10 11 66 None
SPCX Options Chain 148.03 Put 142.00 9/25 No 0.09 0.10 0.10 -0.38 -79.17% 6,423 6,346 0.51 -0.07 5 35 None
FRMI Options Chain 4.87 Put 4.00 12/18 No 0.50 0.60 0.52 +0.07 +15.56% 6,419 12,620 1.02 -0.29 3 15 None
C Options Chain 132.37 Put 119.00 10/23 Yes 0.78 1.05 1.01 % 6,400 0 0.36 -0.12 17 78 None
MU Options Chain 1,072.50 Put 1,075.00 9/25 No 9.60 9.95 9.35 -10.35 -52.54% 6,393 863 0.52 -0.42 12 68 None
Q Options Chain 126.00 Put 100.00 10/16 No 0.10 0.50 0.40 +0.08 +25.00% 6,336 3,662 0.49 -0.06 3 21 None
CLF Options Chain 12.81 Put 6.00 10/16 No 0.00 0.02 0.01 0.00 0.00% 6,329 6,354 1.45 0.00 5 30 None
SNAP Options Chain 5.43 Call 5.50 9/25 No 0.03 0.04 0.04 -0.01 -20.00% 6,327 6,980 0.66 0.30 8 31 None
TSLA Options Chain 377.94 Put 380.00 9/28 No 5.85 6.15 6.05 +0.09 +1.51% 6,318 1,032 0.31 -0.56 8 58 None
META Options Chain 734.00 Put 747.50 9/25 No 1.01 1.07 1.01 -16.16 -94.12% 6,313 3,269 0.58 -0.10 10 67 None
META Options Chain 734.00 Call 700.00 10/16 No 85.65 87.20 86.00 +25.26 +41.59% 6,291 20,005 0.45 0.85 10 67 None
META Options Chain 734.00 Call 750.00 10/09 No 44.55 45.55 45.02 +17.56 +63.95% 6,285 927 0.46 0.68 10 67 None
NFLX Options Chain 71.48 Call 85.00 10/16 No 0.11 0.12 0.11 -0.01 -8.34% 6,277 31,512 0.39 0.03 6 56 None
CRWV Options Chain 86.80 Call 100.00 10/16 No 3.05 3.15 3.05 +0.65 +27.09% 6,272 15,365 0.74 0.32 3 21 None
META Options Chain 734.00 Call 800.00 10/16 No 24.85 25.30 25.10 +9.90 +65.14% 6,266 17,134 0.45 0.43 10 67 None
CRWV Options Chain 86.80 Call 100.00 10/09 No 2.08 2.17 2.12 +0.49 +30.07% 6,262 6,055 0.74 0.27 3 21 None
MSTR Options Chain 162.26 Call 167.50 9/25 No 0.93 1.01 0.99 -0.94 -48.71% 6,256 4,341 0.87 0.23 4 53 None
INTC Options Chain 122.13 Call 110.00 10/16 No 19.55 19.70 19.60 +3.97 +25.40% 6,244 47,148 0.67 0.84 5 54 None
MARA Options Chain 13.34 Put 12.50 9/25 No 0.07 0.09 0.08 0.00 0.00% 6,243 5,252 0.87 -0.24 3 40 None
INTC Options Chain 122.13 Call 125.00 9/30 No 5.50 5.65 5.55 +2.20 +65.68% 6,222 2,446 0.66 0.61 5 54 None
NVDA Options Chain 225.51 Call 227.50 10/02 No 2.75 2.80 2.81 -0.69 -19.72% 6,220 5,156 0.30 0.39 12 58 None
AMZN Options Chain 247.85 Call 255.00 9/30 No 1.40 1.48 1.49 -0.31 -17.23% 6,219 2,777 0.27 0.28 9 61 None
NFLX Options Chain 71.48 Put 70.00 9/25 No 0.04 0.05 0.05 -0.13 -72.23% 6,213 9,927 0.34 -0.08 6 56 None
SNDK Options Chain 1,818.18 Call 2,000.00 9/25 No 0.50 0.60 0.59 -3.31 -84.88% 6,196 4,281 1.14 0.01 3 22 None
SPCX Options Chain 148.03 Call 155.00 10/16 No 4.00 4.10 4.05 -0.57 -12.34% 6,192 8,273 0.46 0.38 5 35 None
NUAI Options Chain 6.93 Call 7.50 2/19 No 1.70 1.85 1.74 -0.05 -2.80% 6,164 2,280 1.08 0.61 3 16 None
NFLX Options Chain 71.48 Call 77.00 10/16 No 0.61 0.63 0.61 -0.04 -6.16% 6,140 841 0.32 0.21 6 56 None
MU Options Chain 1,072.50 Put 1,080.00 9/25 No 12.00 12.60 11.55 -10.25 -47.02% 6,134 1,060 0.53 -0.49 12 68 None
IONQ Options Chain 42.15 Call 47.00 9/25 No 0.27 0.31 0.27 +0.14 +107.70% 6,130 983 1.05 0.21 7 43 None
SPCX Options Chain 148.03 Call 180.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 6,127 23,361 1.37 0.00 5 35 None
ORCL Options Chain 144.33 Call 142.00 9/25 No 0.77 0.83 0.83 -2.97 -78.16% 6,092 422 0.59 0.30 11 69 None
SOFI Options Chain 16.80 Call 18.00 10/02 No 0.10 0.11 0.10 -0.01 -9.10% 6,090 11,099 0.47 0.15 10 51 None
AMZN Options Chain 247.85 Call 280.00 10/16 No 0.64 0.66 0.65 -0.04 -5.80% 6,089 28,118 0.31 0.08 9 61 None
AAPL Options Chain 336.94 Call 337.50 9/28 No 1.81 2.15 2.00 -1.21 -37.70% 6,083 1,167 0.19 0.43 9 65 None
PLTR Options Chain 191.07 Call 205.00 10/02 No 1.53 1.60 1.56 -0.24 -13.34% 6,079 2,083 0.49 0.21 11 51 None
HOOD Options Chain 122.77 Call 123.00 9/25 No 0.95 1.00 0.99 -1.41 -58.75% 6,075 1,713 0.74 0.32 10 54 None
ORCL Options Chain 144.33 Put 140.00 9/25 No 1.84 1.92 1.89 +1.19 +170.00% 6,060 5,524 0.56 -0.52 11 69 None
GOOGL Options Chain 339.05 Call 357.50 9/25 No 0.08 0.11 0.10 -0.18 -64.29% 6,059 6,707 0.43 0.02 15 69 None
AVGO Options Chain 355.44 Call 355.00 9/28 No 2.05 2.20 2.13 -2.52 -54.20% 6,029 341 0.27 0.34 14 67 None
KOD Options Chain 31.69 Put 30.00 10/16 No 5.20 6.40 5.50 -0.90 -14.07% 6,012 368 2.41 -0.32 9 40 None
KOD Options Chain 31.69 Put 35.00 10/16 No 8.30 9.80 8.81 -0.69 -7.27% 6,004 6,514 2.49 -0.42 9 40 None
NOK Options Chain 10.60 Put 10.50 9/25 No 0.16 0.19 0.17 +0.02 +13.34% 6,002 8,625 0.69 -0.54 11 44 None
TSLA Options Chain 377.94 Put 380.00 10/02 No 10.00 10.80 10.65 +0.45 +4.42% 5,988 1,736 0.43 -0.52 8 58 None
BB Options Chain 8.38 Call 9.00 10/16 Yes 0.45 0.50 0.50 -0.02 -3.85% 5,979 16,518 0.73 0.44 12 39 None
NIO Options Chain 3.66 Call 4.00 10/02 No 0.02 0.03 0.03 0.00 0.00% 5,978 13,588 0.63 0.08 10 -11 None
MSTR Options Chain 162.26 Put 162.50 9/25 No 3.05 3.25 3.05 -0.75 -19.74% 5,969 2,004 0.82 -0.53 4 53 None
SNDK Options Chain 1,818.18 Put 1,700.00 9/25 No 7.00 7.20 7.03 +2.23 +46.46% 5,966 2,718 0.72 -0.18 3 22 None