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
BYND Options Chain 0.65 Call 1.00 10/24 No 0.56 0.57 0.56 +0.51 +1,020.00% 161,073 45,662 5.62 0.81 10 22 None
AAPL Options Chain 252.50 Call 260.00 10/24 No 4.50 4.65 4.55 +3.67 +417.05% 146,714 29,677 0.29 0.63 8 63 None
BYND Options Chain 0.65 Call 1.50 10/24 No 0.38 0.40 0.39 +0.36 +1,200.00% 138,181 9,113 6.81 0.64 10 22 None
AAPL Options Chain 252.50 Call 265.00 10/24 No 2.00 2.10 2.00 +1.71 +589.66% 133,767 14,590 0.29 0.38 8 63 None
NVDA Options Chain 182.64 Call 185.00 10/24 No 2.04 2.06 2.06 -1.09 -34.61% 132,211 42,354 0.40 0.39 17 61 None
BYND Options Chain 0.65 Put 1.00 10/24 No 0.09 0.10 0.10 -0.30 -75.00% 92,521 18,373 5.65 -0.19 10 22 None
BYND Options Chain 0.65 Call 2.00 10/24 No 0.27 0.31 0.31 +0.27 +675.00% 91,532 5,703 7.28 0.51 10 22 None
AAPL Options Chain 252.50 Call 270.00 10/24 No 0.71 0.73 0.71 +0.61 +610.00% 84,363 12,130 0.28 0.17 8 63 None
NVDA Options Chain 182.64 Call 190.00 10/24 No 0.66 0.67 0.67 -0.67 -50.00% 82,408 59,950 0.39 0.17 17 61 None
CGC Options Chain 1.31 Call 2.00 1/16 Yes 0.26 0.27 0.27 +0.12 +80.00% 81,985 25,369 1.59 0.45 8 35 None
BYND Options Chain 0.65 Call 0.50 11/07 Yes 0.95 1.00 1.00 +0.73 +270.37% 71,175 63,156 0.00 0.94 10 22 None
AAPL Options Chain 252.50 Call 262.50 10/24 No 3.05 3.20 3.11 +2.59 +498.08% 59,088 13,640 0.29 0.50 8 63 None
BYND Options Chain 0.65 Call 1.50 10/31 No 0.47 0.51 0.50 +0.43 +614.29% 55,096 2,392 5.18 0.67 10 22 None
OPEN Options Chain 7.37 Call 8.00 10/24 No 0.16 0.17 0.17 0.00 0.00% 53,269 26,069 1.25 0.29 6 25 None
TSLA Options Chain 447.43 Call 450.00 10/24 Yes 15.25 15.35 15.30 +2.41 +18.70% 51,036 21,455 0.87 0.50 8 58 None
OWL Options Chain 16.68 Call 20.00 11/21 Yes 0.15 0.20 0.20 +0.06 +42.86% 50,470 11,303 0.54 0.12 7 56 None
NVDA Options Chain 182.64 Call 187.50 10/24 No 1.19 1.20 1.20 -0.89 -42.59% 49,093 78,159 0.39 0.27 17 61 None
NVDA Options Chain 182.64 Put 180.00 10/24 No 2.10 2.12 2.11 -0.58 -21.57% 49,020 34,840 0.43 -0.36 17 61 None
LCID Options Chain 19.83 Call 22.50 10/24 No 0.06 0.08 0.07 -0.05 -41.67% 47,986 46,003 0.85 0.08 6 33 None
ABAT Options Chain 4.80 Put 4.00 11/21 No 0.30 0.35 0.35 -0.18 -33.97% 47,693 3,210 2.03 -0.13 3 15 None
TSLA Options Chain 447.43 Call 445.00 10/24 Yes 17.65 17.80 17.79 +2.86 +19.16% 47,288 4,963 0.87 0.55 8 58 None
LCID Options Chain 19.83 Call 21.00 10/24 No 0.22 0.25 0.23 -0.06 -20.69% 46,602 377 0.75 0.25 6 33 None
SOFI Options Chain 28.68 Call 30.00 11/21 Yes 2.22 2.24 2.23 +0.78 +53.80% 46,480 61,776 0.81 0.48 8 49 None
AAPL Options Chain 252.50 Put 260.00 10/24 No 2.10 2.13 2.10 -6.16 -74.58% 46,120 4,253 0.29 -0.37 8 63 None
NVDA Options Chain 182.64 Call 182.50 10/24 No 3.25 3.30 3.25 -1.20 -26.97% 45,949 15,510 0.41 0.52 17 61 None
AMZN Options Chain 213.37 Call 220.00 10/24 No 1.61 1.63 1.62 +0.30 +22.73% 45,638 24,724 0.33 0.34 14 65 None
BYND Options Chain 0.65 Call 2.50 10/24 No 0.23 0.24 0.24 +0.23 +2,300.00% 43,951 3,705 7.88 0.41 10 22 None
NVDA Options Chain 182.64 Put 182.50 10/24 No 3.00 3.10 3.07 -0.56 -15.43% 42,797 16,268 0.42 -0.48 17 61 None
AMD Options Chain 233.50 Call 240.00 10/24 No 6.80 7.00 6.85 +1.95 +39.80% 42,259 10,193 0.65 0.53 11 58 None
BYND Options Chain 0.65 Call 1.50 11/21 Yes 0.59 0.60 0.59 +0.51 +637.50% 42,164 5,722 3.61 0.69 10 22 None
AAPL Options Chain 252.50 Put 257.50 10/24 No 1.32 1.35 1.32 -5.01 -79.15% 42,124 2,119 0.30 -0.26 8 63 None
NVDA Options Chain 182.64 Call 200.00 10/24 No 0.07 0.08 0.08 -0.09 -52.95% 40,283 53,588 0.43 0.02 17 61 None
BYND Options Chain 0.65 Call 1.00 10/31 No 0.64 0.67 0.67 +0.58 +644.45% 39,936 17,140 4.50 0.81 10 22 None
AAPL Options Chain 252.50 Call 285.00 11/07 Yes 1.15 1.18 1.17 +0.71 +154.35% 39,561 1,552 0.31 0.14 8 63 None
BYND Options Chain 0.65 Put 0.50 1/16 Yes 0.07 0.08 0.07 -0.10 -58.83% 39,306 55,413 2.30 -0.07 10 22 None
AAPL Options Chain 252.50 Call 272.50 10/24 No 0.40 0.41 0.41 +0.34 +485.72% 38,943 2,522 0.29 0.11 8 63 None
AAPL Options Chain 252.50 Call 267.50 10/24 No 1.22 1.27 1.25 +1.07 +594.45% 38,070 4,173 0.28 0.26 8 63 None
T Options Chain 26.10 Call 32.00 1/16 Yes 0.06 0.07 0.07 -0.07 -50.00% 35,263 50,048 0.24 0.05 11 66 None
NVDA Options Chain 182.64 Put 175.00 10/24 No 1.00 1.02 1.01 -0.44 -30.35% 35,088 25,518 0.49 -0.19 17 61 None
SSYS Options Chain 12.44 Call 15.00 1/16 Yes 1.05 1.10 1.10 +0.69 +168.30% 35,085 4,563 0.78 0.38 11 30 None
AAPL Options Chain 252.50 Put 255.00 10/24 No 0.80 0.82 0.82 -3.93 -82.74% 34,724 3,841 0.30 -0.17 8 63 None
AMZN Options Chain 213.37 Call 222.50 10/24 No 0.96 0.98 0.97 +0.11 +12.80% 33,625 18,386 0.33 0.23 14 65 None
BULL Options Chain 11.05 Call 15.00 11/21 No 0.51 0.53 0.52 +0.09 +20.93% 32,142 94,278 1.10 0.28 3 17 None
AMD Options Chain 233.50 Call 250.00 10/24 No 2.97 3.05 3.05 +0.73 +31.47% 31,245 10,021 0.65 0.30 11 58 None
UP Options Chain 1.60 Call 2.00 11/21 Yes 0.15 0.20 0.19 +0.02 +11.77% 30,710 3,895 1.62 0.39 5 22 None
B Options Chain 33.43 Call 50.00 6/18 No 1.39 1.50 1.42 +0.27 +23.48% 30,655 419 0.46 0.22 3 20 None
BYND Options Chain 0.65 Call 2.00 10/31 No 0.40 0.46 0.40 +0.36 +900.00% 30,130 6,253 5.38 0.57 10 22 None
NVDA Options Chain 182.64 Call 195.00 10/24 No 0.19 0.20 0.20 -0.30 -60.00% 29,918 88,696 0.40 0.06 17 61 None
BYND Options Chain 0.65 Call 1.00 11/21 Yes 0.70 0.72 0.72 +0.56 +350.00% 29,780 29,389 3.31 0.80 10 22 None
AMZN Options Chain 213.37 Call 215.00 10/24 No 3.85 3.95 3.90 +0.94 +31.76% 29,295 15,809 0.34 0.60 14 65 None
AMZN Options Chain 213.37 Call 217.50 10/24 No 2.56 2.61 2.60 +0.60 +30.00% 29,024 13,108 0.33 0.46 14 65 None
BYND Options Chain 0.65 Call 3.00 10/24 No 0.17 0.18 0.18 +0.16 +800.00% 28,942 7,545 7.90 0.34 10 22 None
SOUN Options Chain 19.06 Call 21.00 10/24 No 0.24 0.25 0.25 -0.14 -35.90% 28,302 6,053 1.07 0.20 3 18 None
NVDA Options Chain 182.64 Call 192.50 10/24 No 0.35 0.36 0.36 -0.47 -56.63% 27,744 45,542 0.39 0.10 17 61 None
SOFI Options Chain 28.68 Call 32.00 2/20 Yes 3.60 3.70 3.64 +0.82 +29.08% 27,590 2,925 0.71 0.49 8 49 None
BULL Options Chain 11.05 Call 15.00 1/16 No 1.26 1.34 1.30 +0.11 +9.25% 27,355 142,122 1.03 0.41 3 17 None
TSLA Options Chain 447.43 Call 440.00 10/24 Yes 20.35 20.50 20.45 +3.25 +18.90% 27,338 10,936 0.87 0.59 8 58 None
AAPL Options Chain 252.50 Put 262.50 10/24 No 3.10 3.20 3.17 -7.38 -69.96% 27,108 736 0.29 -0.50 8 63 None
OPEN Options Chain 7.37 Call 8.50 10/24 No 0.08 0.09 0.08 -0.01 -11.12% 26,979 13,974 1.31 0.17 6 25 None
SOUN Options Chain 19.06 Call 22.50 10/24 No 0.09 0.10 0.10 -0.07 -41.18% 26,616 26,335 1.14 0.08 3 18 None
AAPL Options Chain 252.50 Call 275.00 10/24 No 0.21 0.23 0.23 +0.18 +360.00% 26,578 8,069 0.29 0.06 8 63 None
SOFI Options Chain 28.68 Call 30.00 10/24 No 0.37 0.38 0.38 +0.23 +153.34% 26,078 18,236 0.71 0.29 8 49 None
SOFI Options Chain 28.68 Call 42.00 2/20 Yes 1.40 1.52 1.46 +0.33 +29.21% 25,901 77 0.71 0.25 8 49 None
OPEN Options Chain 7.37 Call 7.50 10/24 No 0.30 0.31 0.31 +0.02 +6.90% 25,642 17,862 1.17 0.47 6 25 None
OWL Options Chain 16.68 Call 19.00 11/21 Yes 0.25 0.30 0.28 0.00 0.00% 25,625 11,022 0.51 0.21 7 56 None
AMD Options Chain 233.50 Call 245.00 10/24 No 4.55 4.65 4.60 +1.23 +36.50% 25,205 6,176 0.65 0.41 11 58 None
AMZN Options Chain 213.37 Call 225.00 10/24 No 0.56 0.58 0.58 +0.03 +5.46% 25,067 25,801 0.34 0.15 14 65 None
BYND Options Chain 0.65 Put 0.50 10/24 No 0.00 0.01 0.01 -0.02 -66.67% 24,944 9,363 0.00 -0.03 10 22 None
PLTR Options Chain 181.59 Call 182.50 10/24 No 3.55 3.65 3.55 +0.24 +7.26% 24,929 8,490 0.52 0.48 11 51 None
NVDA Options Chain 182.64 Call 190.00 10/31 No 2.50 2.53 2.51 -0.84 -25.08% 24,516 66,190 0.41 0.31 17 61 None
NVDA Options Chain 182.64 Call 197.50 10/24 No 0.11 0.12 0.12 -0.18 -60.00% 24,469 30,111 0.41 0.03 17 61 None
CLOV Options Chain 2.71 Call 3.00 10/24 No 0.08 0.09 0.09 +0.06 +200.00% 24,159 4,686 0.98 0.40 11 22 None
AAPL Options Chain 252.50 Call 257.50 10/24 No 6.20 6.35 6.31 +4.86 +335.18% 24,140 11,134 0.30 0.74 8 63 None
GLXY Options Chain 37.80 Call 50.00 10/31 No 1.00 1.05 1.05 +0.45 +75.00% 23,799 1,609 1.41 0.25 7 42 None
BULL Options Chain 11.05 Call 22.50 11/21 No 0.23 0.25 0.25 +0.07 +38.89% 23,762 1,510 1.56 0.10 3 17 None
CLF Options Chain 13.32 Call 20.00 1/16 Yes 0.90 0.95 0.93 +0.62 +200.00% 23,710 17,724 0.66 0.32 5 34 None
CORZ Options Chain 19.00 Call 18.00 11/21 Yes 2.74 2.99 2.90 -0.26 -8.23% 23,550 58,989 1.06 0.63 3 26 None
CORZ Options Chain 19.00 Call 17.00 11/21 Yes 3.20 3.45 3.35 -0.15 -4.29% 23,528 29,443 1.02 0.69 3 26 None
TSLA Options Chain 447.43 Put 445.00 10/24 Yes 15.00 15.10 15.10 -5.13 -25.36% 23,483 1,508 0.88 -0.45 8 58 None
SOFI Options Chain 28.68 Call 29.00 10/24 No 0.74 0.75 0.75 +0.51 +212.50% 23,334 10,216 0.73 0.46 8 49 None
AAPL Options Chain 252.50 Call 255.00 10/24 No 8.20 8.40 8.25 +5.97 +261.85% 22,816 32,185 0.30 0.83 8 63 None
AAPL Options Chain 252.50 Put 250.00 10/24 No 0.27 0.29 0.29 -2.04 -87.56% 22,705 5,878 0.32 -0.08 8 63 None
NVDA Options Chain 182.64 Put 185.00 10/24 No 4.30 4.35 4.35 -0.46 -9.57% 22,681 21,797 0.40 -0.61 17 61 None
PFE Options Chain 24.69 Call 25.00 10/24 No 0.13 0.14 0.14 -0.01 -6.67% 22,581 21,417 0.24 0.33 14 63 None
AMC Options Chain 2.75 Call 3.00 10/24 No 0.03 0.04 0.03 -0.03 -50.00% 21,895 19,799 0.91 0.21 9 29 None
PLTR Options Chain 181.59 Call 185.00 10/24 No 2.48 2.52 2.50 +0.05 +2.05% 21,863 40,764 0.51 0.38 11 51 None
AAPL Options Chain 252.50 Call 300.00 1/16 Yes 2.41 2.45 2.44 +1.08 +79.42% 21,836 48,711 0.24 0.16 8 63 None
DJT Options Chain 16.20 Call 16.00 10/24 No 0.30 0.35 0.33 -0.17 -34.00% 21,780 715 0.46 0.53 3 18 None
AAPL Options Chain 252.50 Call 180.00 12/19 Yes 83.20 84.15 84.25 +11.41 +15.67% 21,586 25,623 0.56 0.99 8 63 None
TSLA Options Chain 447.43 Call 500.00 10/24 Yes 2.38 2.41 2.40 +0.12 +5.27% 21,424 13,799 0.87 0.13 8 58 None
NVDA Options Chain 182.64 Call 185.00 10/31 No 4.45 4.50 4.50 -1.00 -18.19% 21,337 17,929 0.43 0.45 17 61 None
BYND Options Chain 0.65 Call 2.00 11/21 Yes 0.48 0.50 0.49 +0.41 +512.50% 21,259 17,147 3.79 0.59 10 22 None
NIO Options Chain 7.06 Call 7.00 10/24 No 0.25 0.26 0.25 +0.08 +47.06% 21,182 20,963 0.77 0.56 6 -7 None
CZR Options Chain 21.45 Put 18.00 12/19 Yes 0.53 0.56 0.54 0.00 0.00% 21,065 126 0.62 -0.16 7 47 None
RANI Options Chain 2.25 Call 5.00 1/16 Yes 0.20 0.35 0.25 -0.28 -52.83% 20,999 17 1.95 0.30 5 27 None
RKT Options Chain 17.13 Call 19.00 11/21 Yes 0.80 0.84 0.82 +0.06 +7.90% 20,949 4,281 0.73 0.36 8 47 None
CZR Options Chain 21.45 Put 22.00 10/24 No 0.45 0.49 0.46 -0.44 -48.89% 20,853 20,778 0.60 -0.43 7 47 None
SMCI Options Chain 55.04 Call 85.00 1/21 Yes 16.00 16.35 16.04 +1.34 +9.12% 20,375 152 0.69 0.57 11 50 None
RKT Options Chain 17.13 Call 20.00 11/21 Yes 0.57 0.60 0.60 +0.02 +3.45% 20,346 33,514 0.73 0.28 8 47 None
AMD Options Chain 233.50 Call 260.00 10/24 No 1.17 1.18 1.18 +0.09 +8.26% 20,328 9,780 0.67 0.14 11 58 None
MRK Options Chain 86.32 Call 100.00 9/18 Yes 4.25 4.50 4.43 +0.68 +18.14% 20,051 20,541 0.28 0.33 14 73 None
NVDA Options Chain 182.64 Put 180.00 11/21 Yes 8.75 8.85 8.79 -0.36 -3.94% 20,010 39,763 0.48 -0.42 17 61 None
CLOV Options Chain 2.71 Call 3.00 10/31 No 0.16 0.17 0.17 +0.10 +142.86% 19,897 4,851 0.85 0.51 11 22 None
TSLA Options Chain 447.43 Call 550.00 1/16 Yes 20.35 20.50 20.41 +1.11 +5.76% 19,528 24,944 0.58 0.30 8 58 None
CAN Options Chain 1.60 Call 2.50 10/24 No 0.15 0.20 0.18 +0.10 +125.00% 19,345 4,045 3.80 0.33 10 -15 None
BYND Options Chain 0.65 Call 0.50 10/24 No 0.95 0.98 0.98 +0.78 +390.00% 19,321 14,226 7.73 0.97 10 22 None
INTC Options Chain 37.15 Call 50.00 10/31 Yes 0.35 0.37 0.36 -0.02 -5.27% 19,225 20,925 1.16 0.11 4 44 None
NVDA Options Chain 182.64 Put 170.00 10/24 No 0.49 0.50 0.50 -0.28 -35.90% 19,173 30,868 0.55 -0.10 17 61 None
BABA Options Chain 167.47 Call 180.00 10/24 No 1.75 1.77 1.77 +0.88 +98.88% 18,519 13,112 0.57 0.28 17 81 None
BYND Options Chain 0.65 Call 1.50 11/07 Yes 0.52 0.55 0.55 +0.46 +511.12% 18,365 2,532 4.28 0.69 10 22 None
AMD Options Chain 233.50 Call 242.50 10/24 No 5.60 5.75 5.65 +1.55 +37.81% 18,251 4,423 0.65 0.47 11 58 None
PLTR Options Chain 181.59 Call 190.00 10/24 No 1.08 1.10 1.09 -0.17 -13.50% 18,057 21,131 0.50 0.21 11 51 None
NVDA Options Chain 182.64 Call 200.00 10/31 No 0.62 0.65 0.64 -0.39 -37.87% 17,985 25,551 0.40 0.11 17 61 None
NVDA Options Chain 182.64 Put 177.50 10/24 No 1.44 1.46 1.47 -0.52 -26.14% 17,864 15,346 0.46 -0.26 17 61 None
AR Options Chain 31.08 Put 26.00 11/28 Yes 0.15 0.60 0.15 -0.22 -59.46% 17,835 7 0.49 -0.08 12 62 None
JD Options Chain 33.13 Call 40.00 1/16 Yes 1.53 1.54 1.53 +0.11 +7.75% 17,809 420,915 0.53 0.31 19 34 None
GOOGL Options Chain 253.89 Call 260.00 10/24 No 2.17 2.20 2.20 +0.20 +10.00% 17,667 12,034 0.33 0.36 14 69 None
BYND Options Chain 0.65 Put 1.50 10/24 No 0.40 0.41 0.40 -0.46 -53.49% 17,510 4,876 6.61 -0.36 10 22 None
BULL Options Chain 11.05 Call 12.00 10/24 No 0.20 0.21 0.21 +0.04 +23.53% 17,324 9,249 0.85 0.34 3 17 None
ARCT Options Chain 21.21 Put 15.00 11/21 Yes 1.45 1.65 1.65 -0.37 -18.32% 17,224 2,779 1.87 -0.19 11 36 None
BYND Options Chain 0.65 Put 2.00 10/24 No 0.81 0.85 0.82 -0.53 -39.26% 17,179 19,181 7.36 -0.49 10 22 None
TSLA Options Chain 447.43 Call 460.00 10/24 Yes 11.10 11.20 11.20 +1.72 +18.15% 17,034 6,444 0.87 0.40 8 58 None
BITF Options Chain 5.34 Call 6.00 10/24 No 0.12 0.13 0.13 -0.07 -35.00% 16,882 10,421 2.05 0.22 8 36 None
TSLA Options Chain 447.43 Put 440.00 10/24 Yes 12.70 12.80 12.78 -4.75 -27.10% 16,519 3,576 0.88 -0.41 8 58 None
MARA Options Chain 19.72 Call 22.00 10/24 No 0.43 0.45 0.45 +0.01 +2.28% 16,372 10,520 1.05 0.32 12 59 None
AMD Options Chain 233.50 Put 240.00 10/24 No 6.10 6.25 6.25 -5.23 -45.56% 16,278 1,232 0.65 -0.47 11 58 None
ORCL Options Chain 277.18 Call 300.00 10/24 No 0.95 0.97 0.96 -3.94 -80.41% 16,159 7,110 0.61 0.12 8 62 None
NVDA Options Chain 182.64 Call 205.00 10/31 No 0.30 0.32 0.31 -0.23 -42.60% 15,998 19,923 0.41 0.06 17 61 None
OPEN Options Chain 7.37 Call 9.00 10/24 No 0.04 0.05 0.05 -0.01 -16.67% 15,931 27,361 1.41 0.11 6 25 None
AAPL Options Chain 252.50 Call 270.00 10/31 Yes 3.50 3.60 3.55 +2.23 +168.94% 15,886 11,356 0.35 0.34 8 63 None
AMD Options Chain 233.50 Call 270.00 10/24 No 0.43 0.45 0.44 -0.10 -18.52% 15,830 3,206 0.69 0.06 11 58 None
SOFI Options Chain 28.68 Call 28.50 10/24 No 0.98 1.00 0.99 +0.66 +200.00% 15,809 5,880 0.73 0.55 8 49 None
AMD Options Chain 233.50 Call 255.00 10/24 No 1.88 1.91 1.90 +0.33 +21.02% 15,795 8,220 0.65 0.21 11 58 None
TSLA Options Chain 447.43 Call 447.50 10/24 Yes 16.40 16.55 16.50 +2.60 +18.71% 15,711 7,660 0.87 0.52 8 58 None
BYND Options Chain 0.65 Call 3.00 11/21 Yes 0.39 0.40 0.38 +0.32 +533.34% 15,669 18,821 4.08 0.47 10 22 None
AMZN Options Chain 213.37 Put 210.00 10/24 No 0.87 0.90 0.89 -1.58 -63.97% 15,606 12,845 0.35 -0.19 14 65 None
DDD Options Chain 3.11 Call 4.00 10/24 No 0.20 0.25 0.23 +0.18 +360.00% 15,596 544 2.03 0.44 9 25 None
BYND Options Chain 0.65 Call 5.50 10/24 No 0.08 0.09 0.09 +0.08 +800.00% 15,535 66 0.00 0.16 10 22 None
EQT Options Chain 54.08 Put 42.00 12/19 Yes 0.00 0.70 0.19 -0.22 -53.66% 15,514 17,077 0.61 -0.04 8 68 None
TSLA Options Chain 447.43 Call 442.50 10/24 Yes 18.95 19.10 19.06 +2.96 +18.39% 15,480 5,725 0.87 0.57 8 58 None
GAP Options Chain 21.70 Call 24.00 12/19 No 1.41 1.45 1.43 +0.11 +8.34% 15,221 76,199 0.59 0.42 3 19 None
CRWV Options Chain 136.42 Call 140.00 10/24 No 1.30 1.39 1.35 -3.45 -71.88% 15,207 5,901 0.92 0.22 3 22 None
B Options Chain 33.43 Call 38.00 6/18 No 3.80 4.10 3.95 -0.49 -11.04% 15,196 176 0.45 0.48 3 20 None
B Options Chain 33.43 Put 22.00 6/18 No 0.34 0.57 0.45 -0.14 -23.73% 15,119 15,896 0.45 -0.08 3 20 None
HIMS Options Chain 50.65 Call 54.00 10/24 No 1.17 1.25 1.23 -0.30 -19.61% 15,010 11,927 1.05 0.35 13 43 None
NVDA Options Chain 182.64 Call 180.00 10/24 No 4.80 4.90 4.83 -1.26 -20.69% 14,731 18,633 0.43 0.64 17 61 None
PLUG Options Chain 3.40 Call 3.50 10/24 No 0.15 0.16 0.15 -0.07 -31.82% 14,653 7,313 1.35 0.46 6 31 None
INTC Options Chain 37.15 Call 42.50 10/31 Yes 1.14 1.17 1.16 -0.02 -1.70% 14,626 303 1.01 0.30 4 44 None
HOOD Options Chain 131.20 Call 140.00 10/24 No 2.13 2.17 2.12 +0.90 +73.77% 14,570 16,457 0.68 0.34 11 57 None
INFY Options Chain 16.25 Put 14.00 11/21 No 0.00 0.10 0.10 0.00 0.00% 14,527 136 0.44 -0.05 16 54 None
AAPL Options Chain 252.50 Call 290.00 1/16 Yes 4.05 4.15 4.13 +1.75 +73.53% 14,509 76,916 0.24 0.24 8 63 None
AAPL Options Chain 252.50 Call 280.00 10/24 No 0.07 0.08 0.07 +0.05 +250.00% 14,494 4,008 0.31 0.02 8 63 None
BABA Options Chain 167.47 Call 175.00 10/24 No 3.30 3.50 3.40 +1.63 +92.09% 14,477 6,103 0.56 0.46 17 81 None
BULL Options Chain 11.05 Call 11.50 10/24 No 0.38 0.40 0.39 +0.11 +39.29% 14,426 4,815 0.84 0.51 3 17 None
BYND Options Chain 0.65 Call 2.00 11/07 Yes 0.43 0.47 0.45 +0.35 +350.00% 14,216 1,558 4.55 0.60 10 22 None
RIOT Options Chain 22.01 Call 23.00 10/24 No 0.56 0.60 0.58 +0.22 +61.12% 14,203 15,778 1.06 0.37 8 48 None
CORZ Options Chain 19.00 Call 25.00 11/21 Yes 0.85 0.94 0.90 -0.08 -8.17% 14,170 26,710 1.16 0.27 3 26 None
SOFI Options Chain 28.68 Call 28.00 10/24 No 1.28 1.30 1.29 +0.82 +174.47% 14,147 10,786 0.75 0.64 8 49 None
CLF Options Chain 13.32 Call 17.00 10/24 Yes 0.30 0.33 0.33 +0.29 +725.00% 14,012 1,015 0.94 0.33 5 34 None
IREN Options Chain 61.37 Call 80.00 10/24 No 0.10 0.11 0.11 -0.30 -73.18% 13,898 8,072 1.49 0.02 9 35 None
CORZ Options Chain 19.00 Call 21.00 11/21 Yes 1.66 1.82 1.81 -0.06 -3.21% 13,878 16,139 1.11 0.45 3 26 None
PLUG Options Chain 3.40 Call 4.00 10/24 No 0.05 0.06 0.06 -0.05 -45.46% 13,873 15,163 1.58 0.19 6 31 None
AAPL Options Chain 252.50 Call 260.00 10/31 Yes 8.00 8.10 8.05 +4.40 +120.55% 13,854 8,813 0.37 0.58 8 63 None
BAC Options Chain 51.33 Call 55.00 11/07 No 0.30 0.33 0.33 +0.05 +17.86% 13,851 58,093 0.26 0.19 12 74 None
TSLA Options Chain 447.43 Call 480.00 10/24 Yes 5.40 5.55 5.45 +0.70 +14.74% 13,830 12,115 0.87 0.24 8 58 None
NVDA Options Chain 182.64 Put 172.50 10/24 No 0.70 0.71 0.71 -0.35 -33.02% 13,764 13,336 0.52 -0.14 17 61 None
BYND Options Chain 0.65 Put 0.50 10/31 No 0.01 0.02 0.02 -0.06 -75.00% 13,763 4,646 4.02 -0.04 10 22 None
BYND Options Chain 0.65 Call 4.00 10/24 No 0.12 0.14 0.14 +0.13 +1,300.00% 13,716 177 0.00 0.25 10 22 None
AMD Options Chain 233.50 Put 225.00 10/24 No 1.70 1.74 1.70 -2.56 -60.10% 13,715 6,024 0.71 -0.17 11 58 None
AAPL Options Chain 252.50 Call 260.00 11/21 Yes 10.40 10.60 10.50 +4.65 +79.49% 13,646 33,967 0.29 0.57 8 63 None
TSLA Options Chain 447.43 Call 470.00 10/24 Yes 7.90 8.00 7.90 +1.15 +17.04% 13,640 7,657 0.87 0.32 8 58 None
TSLA Options Chain 447.43 Put 400.00 10/24 Yes 2.26 2.28 2.27 -1.86 -45.04% 13,561 14,622 0.90 -0.11 8 58 None
BITF Options Chain 5.34 Call 5.50 10/24 No 0.21 0.22 0.22 -0.08 -26.67% 13,520 4,648 1.95 0.35 8 36 None
BYND Options Chain 0.65 Call 2.00 1/16 Yes 0.60 0.62 0.62 +0.48 +342.86% 13,438 26,788 2.69 0.69 10 22 None
AAPL Options Chain 252.50 Put 252.50 10/24 No 0.46 0.49 0.48 -2.95 -86.01% 13,352 2,060 0.31 -0.12 8 63 None
EW Options Chain 74.50 Call 80.00 11/21 Yes 1.80 2.20 1.95 +0.45 +30.00% 13,350 2,627 0.41 0.35 15 56 None
CAN Options Chain 1.60 Call 2.00 10/24 No 0.25 0.30 0.29 +0.18 +163.64% 13,347 4,962 3.03 0.59 10 -15 None
AAPL Options Chain 252.50 Put 265.00 10/24 No 4.50 4.65 4.55 -8.15 -64.18% 13,333 44 0.28 -0.62 8 63 None
TSLA Options Chain 447.43 Put 442.50 10/24 Yes 13.80 13.90 13.85 -5.01 -26.57% 13,316 981 0.88 -0.43 8 58 None
GOOGL Options Chain 253.89 Call 257.50 10/24 No 3.15 3.25 3.23 +0.44 +15.78% 13,290 8,398 0.34 0.47 14 69 None
AMZN Options Chain 213.37 Call 230.00 10/24 No 0.20 0.21 0.20 -0.06 -23.08% 13,273 27,088 0.36 0.05 14 65 None
RANI Options Chain 2.25 Call 2.50 1/16 Yes 0.50 0.60 0.55 +0.15 +37.50% 13,262 20,529 1.72 0.57 5 27 None
AMZN Options Chain 213.37 Call 240.00 11/21 Yes 3.30 3.35 3.32 +0.22 +7.10% 13,175 34,464 0.42 0.24 14 65 None
SNAP Options Chain 7.73 Call 8.00 10/24 No 0.09 0.10 0.10 -0.03 -23.08% 13,175 9,775 0.60 0.31 6 34 None
MARA Options Chain 19.72 Call 21.00 10/24 No 0.75 0.77 0.76 +0.15 +24.59% 13,100 9,157 1.02 0.47 12 59 None
BYND Options Chain 0.65 Put 1.00 10/31 No 0.18 0.19 0.19 -0.21 -52.50% 12,983 9,798 4.53 -0.19 10 22 None
NVDA Options Chain 182.64 Put 165.00 10/31 No 1.09 1.10 1.11 -0.24 -17.78% 12,950 14,250 0.54 -0.13 17 61 None
CMG Options Chain 41.86 Call 42.50 10/24 No 0.29 0.30 0.30 -0.19 -38.78% 12,899 1,985 0.35 0.31 10 56 None
BITF Options Chain 5.34 Put 5.50 10/24 No 0.71 0.80 0.72 -0.01 -1.37% 12,771 3,211 2.04 -0.65 8 36 None
INTC Options Chain 37.15 Call 43.00 10/31 Yes 1.05 1.08 1.06 +0.01 +0.96% 12,752 1,254 1.02 0.29 4 44 None
PFE Options Chain 24.69 Call 28.00 10/31 No 0.03 0.04 0.03 -0.01 -25.00% 12,701 10,930 0.42 0.04 14 63 None
T Options Chain 26.10 Call 30.00 1/16 Yes 0.18 0.21 0.19 -0.12 -38.71% 12,668 39,479 0.24 0.12 11 66 None
AMD Options Chain 233.50 Call 250.00 10/31 No 6.50 6.65 6.57 +1.47 +28.83% 12,560 6,520 0.62 0.38 11 58 None
RGTI Options Chain 43.31 Put 35.00 10/24 No 0.44 0.47 0.47 -0.16 -25.40% 12,543 13,250 1.79 -0.11 3 20 None
HPE Options Chain 22.98 Call 24.50 11/21 No 0.38 0.40 0.37 % 12,481 0 13 59 None
BYND Options Chain 0.65 Put 2.00 11/21 Yes 0.97 1.10 1.02 -0.42 -29.17% 12,420 22,879 3.64 -0.41 10 22 None
BYND Options Chain 0.65 Call 1.00 1/16 Yes 0.80 0.81 0.83 +0.56 +207.41% 12,415 18,658 2.36 0.83 10 22 None
AMZN Options Chain 213.37 Put 212.50 10/24 No 1.42 1.46 1.42 -2.03 -58.85% 12,334 5,346 0.34 -0.29 14 65 None
SMCI Options Chain 55.04 Call 69.00 11/14 Yes 1.56 1.65 1.60 +0.51 +46.79% 12,323 2 0.96 0.22 11 50 None
AMD Options Chain 233.50 Put 235.00 10/24 No 4.05 4.15 4.15 -4.45 -51.75% 12,293 1,845 0.66 -0.35 11 58 None
RR Options Chain 5.56 Call 6.00 10/24 No 0.15 0.25 0.18 -0.13 -41.94% 12,246 14,971 1.48 0.35 5 16 None
TSLA Options Chain 447.43 Put 450.00 10/24 Yes 17.60 17.70 17.60 -5.49 -23.78% 12,222 2,851 0.88 -0.50 8 58 None
HIMS Options Chain 50.65 Call 55.00 10/24 No 0.92 0.98 0.97 -0.33 -25.39% 12,198 16,028 1.07 0.29 13 43 None
CORZ Options Chain 19.00 Call 21.50 10/24 No 0.21 0.27 0.21 -0.12 -36.37% 12,128 2,474 1.18 0.24 3 26 None
GME Options Chain 23.12 Call 24.00 10/24 No 0.17 0.19 0.18 -0.01 -5.27% 12,123 7,938 0.43 0.29 15 40 None
AAPL Options Chain 252.50 Call 265.00 11/21 Yes 7.85 7.95 7.90 +3.77 +91.29% 12,118 25,573 0.28 0.48 8 63 None
PFE Options Chain 24.69 Call 26.00 11/21 Yes 0.28 0.30 0.29 -0.01 -3.34% 12,093 69,434 0.29 0.24 14 63 None
BYND Options Chain 0.65 Call 3.00 1/16 Yes 0.47 0.50 0.47 +0.37 +370.00% 12,087 15,432 2.77 0.60 10 22 None
PLTR Options Chain 181.59 Call 180.00 10/24 No 4.90 5.00 5.00 +0.60 +13.64% 12,070 6,705 0.53 0.58 11 51 None
NIO Options Chain 7.06 Call 10.00 1/16 Yes 0.42 0.44 0.43 +0.03 +7.50% 12,063 100,773 0.87 0.27 6 -7 None
NIO Options Chain 7.06 Call 7.50 10/24 No 0.07 0.08 0.08 +0.02 +33.34% 12,016 17,361 0.76 0.24 6 -7 None
HIMS Options Chain 50.65 Put 47.00 10/24 No 0.52 0.59 0.56 -1.06 -65.44% 11,984 8,430 0.98 -0.17 13 43 None
AAPL Options Chain 252.50 Call 270.00 11/07 Yes 4.40 4.50 4.45 +2.51 +129.39% 11,941 42,250 0.32 0.36 8 63 None
SOUN Options Chain 19.06 Call 20.00 10/24 No 0.47 0.49 0.47 -0.21 -30.89% 11,900 7,195 1.05 0.35 3 18 None
CAN Options Chain 1.60 Call 2.00 11/21 Yes 0.60 0.65 0.62 +0.30 +93.75% 11,861 24,550 2.60 0.66 10 -15 None
AMD Options Chain 233.50 Call 265.00 10/24 No 0.71 0.74 0.71 -0.04 -5.34% 11,583 3,781 0.68 0.09 11 58 None
MARA Options Chain 19.72 Call 21.50 10/24 No 0.57 0.59 0.58 +0.08 +16.00% 11,532 17,516 1.02 0.39 12 59 None
META Options Chain 732.17 Call 730.00 10/24 No 10.90 11.20 11.20 +4.68 +71.78% 11,531 5,434 0.32 0.55 16 72 None
BMNR Options Chain 49.85 Call 60.00 10/24 No 0.47 0.50 0.47 -0.05 -9.62% 11,508 8,820 1.06 0.16 6 23 None
TSLA Options Chain 447.43 Call 455.00 10/24 Yes 13.05 13.20 13.15 +2.00 +17.94% 11,468 10,579 0.87 0.45 8 58 None
AMZN Options Chain 213.37 Call 232.50 10/24 No 0.12 0.14 0.14 -0.06 -30.00% 11,437 15,813 0.38 0.03 14 65 None
GOOG Options Chain 254.45 Call 260.00 10/24 No 2.34 2.39 2.38 +0.23 +10.70% 11,427 8,492 0.33 0.39 14 69 None
HIMS Options Chain 50.65 Call 65.00 10/24 No 0.16 0.17 0.17 -0.16 -48.49% 11,423 15,379 1.36 0.06 13 43 None
BABA Options Chain 167.47 Call 170.00 10/24 No 6.00 6.25 6.20 +2.95 +90.77% 11,419 5,425 0.57 0.66 17 81 None
POET Options Chain 7.59 Call 9.00 10/31 No 0.45 0.55 0.49 +0.24 +96.00% 11,382 5,385 1.77 0.33 7 26 None
AAPL Options Chain 252.50 Put 240.00 10/24 No 0.07 0.08 0.07 -0.39 -84.79% 11,328 10,941 0.41 -0.02 8 63 None
AMZN Options Chain 213.37 Put 215.00 10/24 No 2.26 2.31 2.28 -2.47 -52.00% 11,230 7,253 0.34 -0.40 14 65 None
BYND Options Chain 0.65 Call 1.00 11/07 Yes 0.60 0.72 0.71 +0.56 +373.34% 11,227 7,783 0.00 0.82 10 22 None
META Options Chain 732.17 Call 740.00 10/24 No 6.15 6.35 6.25 +2.57 +69.84% 11,164 3,215 0.31 0.38 16 72 None
AMD Options Chain 233.50 Call 237.50 10/24 No 8.15 8.40 8.28 +2.43 +41.54% 11,072 3,547 0.65 0.59 11 58 None
BITF Options Chain 5.34 Call 5.00 10/24 No 0.38 0.39 0.39 -0.09 -18.75% 11,071 11,309 1.90 0.53 8 36 None
SBSW Options Chain 11.61 Call 15.00 1/16 Yes 0.70 0.75 0.75 +0.05 +7.15% 11,042 19,683 0.75 0.32 9 43 None
PLTR Options Chain 181.59 Put 177.50 10/24 No 2.32 2.38 2.34 -2.51 -51.76% 11,041 3,707 0.55 -0.32 11 51 None
AAPL Options Chain 252.50 Call 280.00 11/21 Yes 2.76 2.79 2.78 +1.48 +113.85% 10,950 26,906 0.27 0.24 8 63 None
BAC Options Chain 51.33 Call 55.00 11/21 No 0.52 0.55 0.53 +0.03 +6.00% 10,912 46,401 0.24 0.24 12 74 None
ACHR Options Chain 11.36 Call 12.50 10/24 No 0.32 0.34 0.32 +0.11 +52.39% 10,911 3,152 1.05 0.38 9 38 None
PLTR Options Chain 181.59 Put 180.00 10/24 No 3.20 3.30 3.25 -2.75 -45.84% 10,899 3,669 0.53 -0.42 11 51 None
INTC Options Chain 37.15 Call 38.00 10/24 No 2.04 2.07 2.06 +0.20 +10.76% 10,758 16,368 1.26 0.54 4 44 None
TLRY Options Chain 1.57 Call 2.00 10/24 No 0.01 0.02 0.02 -0.01 -33.34% 10,720 21,871 1.74 0.07 10 23 None
NVDA Options Chain 182.64 Call 195.00 10/31 No 1.29 1.31 1.30 -0.62 -32.30% 10,692 16,867 0.40 0.19 17 61 None
INFY Options Chain 16.25 Call 17.00 12/19 No 0.55 0.65 0.60 +0.20 +50.00% 10,687 244 0.29 0.45 16 54 None
AMD Options Chain 233.50 Call 235.00 10/24 No 9.70 9.95 9.90 +2.95 +42.45% 10,611 6,577 0.66 0.65 11 58 None
NOK Options Chain 5.71 Put 5.50 10/24 Yes 0.08 0.18 0.17 +0.05 +41.67% 10,610 10,296 0.87 -0.35 18 48 None
KVUE Options Chain 15.33 Call 16.00 10/24 No 0.06 0.10 0.06 -0.18 -75.00% 10,559 1,378 0.68 0.17 3 18 None
WBD Options Chain 18.32 Call 21.00 3/20 No 1.32 1.45 1.49 -0.01 -0.67% 10,535 1,118 0.47 0.41 3 18 None
WBD Options Chain 18.32 Put 14.00 3/20 No 0.73 0.86 0.69 -0.19 -21.60% 10,530 2,798 0.60 -0.17 3 18 None
EW Options Chain 74.50 Call 90.00 11/21 Yes 0.25 0.30 0.28 +0.16 +133.34% 10,519 627 0.39 0.10 15 56 None
FI Options Chain 121.90 Call 160.00 12/19 Yes 0.85 1.00 0.95 0.00 0.00% 10,509 19,322 0.45 0.07 9 71 None
RGTI Options Chain 43.31 Put 40.00 10/24 No 1.42 1.46 1.44 +0.13 +9.93% 10,420 4,814 1.62 -0.29 3 20 None
RIG Options Chain 3.29 Call 3.50 11/21 Yes 0.15 0.17 0.16 -0.01 -5.89% 10,412 7,139 0.62 0.41 7 50 None
INTC Options Chain 37.15 Call 39.00 10/24 No 1.64 1.67 1.66 +0.14 +9.22% 10,378 12,046 1.29 0.46 4 44 None
CAN Options Chain 1.60 Call 2.00 10/31 No 0.40 0.45 0.41 +0.21 +105.00% 10,352 7,679 2.93 0.62 10 -15 None
PLTR Options Chain 181.59 Call 195.00 10/24 No 0.43 0.45 0.43 -0.20 -31.75% 10,306 24,712 0.51 0.10 11 51 None
WFC Options Chain 86.02 Call 87.50 1/16 Yes 4.05 4.30 4.20 +1.00 +31.25% 10,294 4,326 0.28 0.49 11 74 None
AMD Options Chain 233.50 Put 230.00 10/24 No 2.64 2.69 2.64 -3.46 -56.73% 10,284 4,130 0.68 -0.25 11 58 None
AAPL Options Chain 252.50 Call 220.00 11/21 Yes 43.15 43.95 44.88 +10.75 +31.50% 10,281 28,959 0.33 0.95 8 63 None
CORZ Options Chain 19.00 Call 20.00 11/21 Yes 1.93 2.32 2.10 -0.10 -4.55% 10,264 34,644 1.13 0.51 3 26 None
BULL Options Chain 11.05 Call 12.50 10/24 No 0.11 0.12 0.11 +0.01 +10.00% 10,213 5,961 0.90 0.24 3 17 None
NLY Options Chain 21.11 Call 23.00 11/21 Yes 0.00 0.06 0.05 0.00 0.00% 10,196 929 0.22 0.09 10 66 None
SOFI Options Chain 28.68 Call 30.00 1/16 Yes 3.45 3.55 3.50 +0.93 +36.19% 10,193 47,670 0.70 0.53 8 49 None
SMCI Options Chain 55.04 Call 60.00 10/24 No 0.41 0.44 0.43 +0.16 +59.26% 10,180 21,015 0.84 0.17 11 50 None
FI Options Chain 121.90 Call 180.00 12/19 Yes 0.05 0.35 0.32 -0.03 -8.58% 10,177 14,313 0.48 0.01 9 71 None
SOFI Options Chain 28.68 Call 31.00 10/24 No 0.17 0.18 0.18 +0.09 +100.00% 10,177 5,305 0.71 0.16 8 49 None
AMD Options Chain 233.50 Call 240.00 10/31 No 10.70 11.05 10.80 +2.50 +30.12% 10,157 8,109 0.62 0.54 11 58 None
NIO Options Chain 7.06 Put 3.00 6/18 Yes 0.11 0.14 0.13 -0.02 -13.34% 10,156 67,368 0.81 -0.06 6 -7 None
AAPL Options Chain 252.50 Call 270.00 12/19 Yes 8.15 8.30 8.25 +3.50 +73.69% 10,151 27,960 0.26 0.43 8 63 None
HIMS Options Chain 50.65 Put 57.00 10/24 No 5.85 6.70 6.91 -1.16 -14.38% 10,118 10,554 1.05 -0.79 13 43 None
WCN Options Chain 174.00 Call 190.00 11/21 Yes 0.40 0.65 0.50 -0.90 -64.29% 10,099 6,004 0.22 0.11 9 59 None
OPEN Options Chain 7.37 Call 8.50 10/31 No 0.23 0.24 0.23 -0.04 -14.82% 10,062 5,762 1.18 0.27 6 25 None
TSLA Options Chain 447.43 Put 420.00 10/24 Yes 5.80 5.90 5.85 -3.20 -35.36% 10,056 17,091 0.89 -0.23 8 58 None
AAL Options Chain 11.89 Call 12.50 10/24 Yes 0.24 0.26 0.26 +0.07 +36.85% 10,053 10,453 0.74 0.39 12 44 None
AVGO Options Chain 350.00 Call 425.00 11/21 No 1.69 1.76 1.66 % 10,035 0 9 67 None
AMD Options Chain 233.50 Call 300.00 10/24 No 0.01 0.03 0.03 -0.07 -70.00% 10,031 14,551 0.78 0.00 11 58 None
BITF Options Chain 5.34 Put 2.50 12/19 Yes 0.10 0.17 0.13 -0.07 -35.00% 10,011 49 1.51 -0.08 8 36 None
UBER Options Chain 93.70 Put 40.00 12/19 Yes 0.00 0.21 0.10 +0.05 +100.00% 10,000 1,707 1.05 0.00 12 63 None
EQT Options Chain 54.08 Call 60.00 10/24 Yes 0.23 0.30 0.25 +0.07 +38.89% 9,997 926 0.57 0.16 8 68 None
SOFI Options Chain 28.68 Call 30.00 10/31 Yes 1.48 1.55 1.53 +0.67 +77.91% 9,956 16,551 1.04 0.44 8 49 None
CRWV Options Chain 136.42 Put 120.00 10/24 No 2.22 2.30 2.26 +0.97 +75.20% 9,891 4,012 1.06 -0.24 3 22 None
IREN Options Chain 61.37 Call 72.00 10/24 No 0.29 0.49 0.40 -0.69 -63.31% 9,888 7,851 1.38 0.09 9 35 None
TSLA Options Chain 447.43 Put 430.00 10/24 Yes 8.80 8.90 8.85 -3.92 -30.70% 9,886 9,543 0.88 -0.31 8 58 None
BYND Options Chain 0.65 Call 2.50 10/31 No 0.32 0.34 0.33 +0.29 +725.00% 9,868 2,701 5.72 0.49 10 22 None
INTC Options Chain 37.15 Call 40.00 10/24 No 1.32 1.34 1.33 +0.09 +7.26% 9,865 15,169 1.31 0.39 4 44 None
AMZN Options Chain 213.37 Call 235.00 10/24 No 0.08 0.10 0.09 -0.06 -40.00% 9,756 20,753 0.40 0.01 14 65 None
CGC Options Chain 1.31 Call 1.50 10/24 No 0.04 0.05 0.05 0.00 0.00% 9,714 5,974 1.48 0.34 8 35 None
AAPL Options Chain 252.50 Call 270.00 11/21 Yes 5.65 5.80 5.75 +2.91 +102.47% 9,684 16,544 0.28 0.39 8 63 None
POET Options Chain 7.59 Call 13.00 11/21 Yes 0.40 0.50 0.45 +0.20 +80.00% 9,682 1,950 1.83 0.22 7 26 None
RGTI Options Chain 43.31 Call 60.00 10/24 No 0.18 0.27 0.18 -0.52 -74.29% 9,681 4,411 1.93 0.05 3 20 None
CAN Options Chain 1.60 Call 2.50 11/21 Yes 0.45 0.50 0.49 +0.24 +96.00% 9,659 30,763 2.61 0.55 10 -15 None
NVDA Options Chain 182.64 Put 175.00 10/31 No 2.75 2.80 2.79 -0.36 -11.43% 9,646 11,275 0.48 -0.28 17 61 None
LAC Options Chain 7.04 Call 10.00 11/21 No 0.40 0.45 0.45 -0.01 -2.18% 9,616 41,734 1.49 0.31 9 25 None
EPD Options Chain 30.19 Call 31.00 10/24 No 0.09 0.10 0.09 +0.05 +125.00% 9,558 859 0.16 0.26 13 68 None
HOOD Options Chain 131.20 Call 145.00 10/31 Yes 2.76 2.85 2.80 +1.00 +55.56% 9,555 3,039 0.65 0.30 11 57 None
WULF Options Chain 13.85 Call 20.00 1/16 Yes 1.23 1.34 1.32 -0.11 -7.70% 9,540 43,873 1.07 0.35 3 31 None
CIFR Options Chain 18.76 Call 25.00 10/24 No 0.22 0.23 0.23 -0.06 -20.69% 9,538 3,975 1.82 0.18 6 40 None
BITF Options Chain 5.34 Call 5.50 11/21 Yes 0.74 0.84 0.83 -0.08 -8.80% 9,529 3,373 1.65 0.53 8 36 None
OPEN Options Chain 7.37 Call 7.00 10/24 No 0.53 0.56 0.55 +0.05 +10.00% 9,516 12,409 1.15 0.69 6 25 None
CLF Options Chain 13.32 Call 16.00 10/24 Yes 0.67 0.75 0.71 +0.64 +914.29% 9,480 638 0.94 0.56 5 34 None
PDD Options Chain 131.56 Call 132.00 10/24 No 1.91 2.10 1.99 +0.63 +46.33% 9,478 2,407 0.42 0.47 17 40 None
PLUG Options Chain 3.40 Call 4.00 10/31 No 0.12 0.13 0.12 -0.07 -36.85% 9,447 9,589 1.31 0.31 6 31 None
GMED Options Chain 60.46 Call 65.00 11/21 Yes 2.40 2.65 2.50 +1.50 +150.00% 9,427 15 0.50 0.41 15 52 None
HOOD Options Chain 131.20 Call 140.00 10/31 Yes 4.35 4.45 4.45 +1.55 +53.45% 9,408 9,709 0.66 0.42 11 57 None
ARCT Options Chain 21.21 Put 20.00 11/21 Yes 4.20 4.40 4.30 -0.84 -16.35% 9,392 2,146 2.06 -0.34 11 36 None
BYND Options Chain 0.65 Call 1.00 12/19 Yes 0.72 0.79 0.79 +0.60 +315.79% 9,371 15,738 2.92 0.81 10 22 None
WULF Options Chain 13.85 Call 17.00 10/24 No 0.07 0.08 0.08 -0.03 -27.28% 9,367 1,256 1.35 0.09 3 31 None
BYND Options Chain 0.65 Call 7.00 11/21 Yes 0.15 0.19 0.18 +0.14 +350.00% 9,348 661 4.10 0.25 10 22 None
ARCT Options Chain 21.21 Put 17.50 11/21 Yes 2.75 2.95 2.83 -0.67 -19.15% 9,328 3,118 2.00 -0.27 11 36 None
SMCI Options Chain 55.04 Call 58.00 10/24 No 0.80 0.83 0.83 +0.38 +84.45% 9,326 21,254 0.83 0.29 11 50 None
MSFT Options Chain 516.79 Call 530.00 10/24 No 0.52 0.54 0.55 -0.69 -55.65% 9,303 12,999 0.19 0.11 13 68 None
AAPL Options Chain 252.50 Call 300.00 12/19 Yes 1.31 1.35 1.33 +0.66 +98.51% 9,286 38,614 0.25 0.11 8 63 None
AAPL Options Chain 252.50 Call 265.00 11/07 Yes 6.40 6.55 6.48 +3.51 +118.19% 9,272 7,467 0.32 0.47 8 63 None
BYND Options Chain 0.65 Put 2.50 11/21 Yes 1.29 1.59 1.38 -0.54 -28.13% 9,251 10,755 3.77 -0.47 10 22 None
SOFI Options Chain 28.68 Call 30.50 10/24 No 0.25 0.26 0.25 +0.15 +150.00% 9,241 2,864 0.71 0.22 8 49 None
SMMT Options Chain 20.04 Call 26.00 10/24 No 0.05 0.10 0.10 -1.05 -91.31% 9,225 12,501 1.50 0.04 8 40 None
GME Options Chain 23.12 Call 24.00 10/31 No 0.36 0.39 0.38 -0.03 -7.32% 9,166 2,003 0.38 0.36 15 40 None
AA Options Chain 36.15 Call 40.00 10/24 Yes 1.00 1.10 1.01 +0.66 +188.58% 9,150 10,160 0.90 0.42 16 56 None
AGNC Options Chain 10.00 Call 10.50 10/24 Yes 0.02 0.03 0.03 0.00 0.00% 9,138 9,181 0.33 0.17 12 59 None
AAPL Options Chain 252.50 Call 270.00 1/16 Yes 10.45 10.60 10.55 +3.85 +57.47% 9,128 87,349 0.25 0.46 8 63 None
NVDA Options Chain 182.64 Put 167.50 10/31 No 1.37 1.40 1.40 -0.26 -15.67% 9,106 3,987 0.52 -0.16 17 61 None
SMCI Options Chain 55.04 Call 56.00 10/24 No 1.46 1.51 1.50 +0.71 +89.88% 9,104 20,900 0.83 0.44 11 50 None
CLSK Options Chain 19.52 Call 24.00 10/24 No 0.33 0.34 0.34 -0.02 -5.56% 9,088 994 1.64 0.18 12 60 None
MARA Options Chain 19.72 Call 23.00 10/24 No 0.25 0.27 0.26 -0.09 -25.72% 9,061 12,328 1.11 0.21 12 59 None
META Options Chain 732.17 Call 750.00 10/24 No 3.05 3.20 3.15 +1.21 +62.38% 9,051 7,664 0.30 0.23 16 72 None
GMED Options Chain 60.46 Call 80.00 11/21 Yes 0.20 0.30 0.30 % 9,049 0 0.51 0.04 15 52 None
PLTR Options Chain 181.59 Call 200.00 10/24 No 0.18 0.19 0.18 -0.12 -40.00% 9,047 11,002 0.53 0.05 11 51 None
IONQ Options Chain 64.11 Put 60.00 11/21 Yes 7.60 7.85 7.97 +1.07 +15.51% 8,982 5,558 1.10 -0.43 7 46 None
OPEN Options Chain 7.37 Put 7.00 10/24 No 0.19 0.20 0.19 -0.13 -40.63% 8,957 16,902 1.14 -0.31 6 25 None
AMD Options Chain 233.50 Call 230.00 10/24 No 13.25 13.50 13.30 +3.81 +40.15% 8,946 6,772 0.68 0.75 11 58 None
TSLA Options Chain 447.43 Call 490.00 10/24 Yes 3.60 3.70 3.60 +0.27 +8.11% 8,879 5,764 0.87 0.18 8 58 None
BYND Options Chain 0.65 Put 0.50 11/21 Yes 0.04 0.05 0.05 -0.06 -54.55% 8,819 7,184 3.14 -0.06 10 22 None
BYND Options Chain 0.65 Call 3.00 10/31 No 0.29 0.32 0.32 +0.30 +1,500.00% 8,811 1,633 6.10 0.43 10 22 None
CAN Options Chain 1.60 Put 2.00 10/24 No 0.20 0.25 0.24 -0.26 -52.00% 8,807 1,752 2.91 -0.41 10 -15 None
AAPL Options Chain 252.50 Call 275.00 10/31 Yes 2.12 2.17 2.14 +1.39 +185.34% 8,804 4,829 0.35 0.24 8 63 None
AAPL Options Chain 252.50 Put 247.50 10/24 No 0.18 0.19 0.18 -1.43 -88.82% 8,781 4,544 0.34 -0.06 8 63 None
DHR Options Chain 209.06 Put 200.00 10/24 Yes 3.00 4.80 3.50 +0.75 +27.28% 8,777 38 0.87 -0.31 8 58 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
BITF Options Chain 5.34 Call 7.00 10/24 No 0.05 0.06 0.06 -0.04 -40.00% 8,767 8,854 2.35 0.10 8 36 None
AAPL Options Chain 252.50 Call 250.00 10/24 No 12.65 12.95 12.75 +7.85 +160.21% 8,758 13,248 0.33 0.92 8 63 None
ORCL Options Chain 277.18 Call 285.00 10/24 No 3.55 3.60 3.55 -8.70 -71.02% 8,758 770 0.57 0.33 8 62 None
PTON Options Chain 7.47 Call 8.00 10/24 No 0.08 0.09 0.09 -0.03 -25.00% 8,740 7,721 0.83 0.23 5 32 None
ABAT Options Chain 4.80 Put 3.00 11/21 No 0.15 0.20 0.15 -0.03 -16.67% 8,717 2,702 2.32 -0.06 3 15 None
GOOGL Options Chain 253.89 Put 250.00 10/24 No 1.26 1.29 1.27 -1.73 -57.67% 8,679 7,522 0.35 -0.23 14 69 None
SOFI Options Chain 28.68 Call 29.50 10/24 No 0.53 0.55 0.53 +0.35 +194.45% 8,660 4,954 0.72 0.37 8 49 None
AMD Options Chain 233.50 Call 260.00 10/31 No 3.80 3.90 3.84 +0.75 +24.28% 8,639 11,566 0.62 0.26 11 58 None
BYND Options Chain 0.65 Call 2.50 11/21 Yes 0.35 0.45 0.40 +0.35 +700.00% 8,611 3,792 3.79 0.53 10 22 None
RGTI Options Chain 43.31 Put 44.00 11/21 No 7.45 7.65 7.50 +0.47 +6.69% 8,583 2,891 1.41 -0.43 3 20 None
SOFI Options Chain 28.68 Call 28.50 11/21 Yes 2.86 2.91 2.87 % 8,571 0 8 49 None
GE Options Chain 301.32 Put 270.00 11/21 Yes 2.31 2.78 2.40 -1.40 -36.85% 8,545 1,176 0.39 -0.14 10 62 None
GME Options Chain 23.12 Call 25.00 10/31 No 0.15 0.17 0.17 -0.04 -19.05% 8,531 10,019 0.40 0.19 15 40 None
FCX Options Chain 41.27 Call 45.00 12/19 Yes 1.78 1.84 1.82 +0.16 +9.64% 8,520 10,850 0.41 0.40 12 60 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
BYND Options Chain 0.65 Call 0.50 11/21 Yes 1.00 1.04 1.00 +0.73 +270.37% 8,492 29,692 3.26 0.94 10 22 None
AAPL Options Chain 252.50 Call 262.50 10/31 Yes 6.65 6.75 6.69 +3.80 +131.49% 8,490 1,806 0.36 0.52 8 63 None
TSLA Options Chain 447.43 Call 560.00 1/16 Yes 18.60 18.70 18.83 +1.30 +7.42% 8,480 12,268 0.58 0.28 8 58 None
ONDS Options Chain 7.77 Call 10.00 3/20 Yes 1.85 2.00 1.92 +0.02 +1.06% 8,449 18,630 1.31 0.56 7 35 None
PLTR Options Chain 181.59 Put 170.00 10/24 No 0.83 0.86 0.84 -1.50 -64.11% 8,411 7,128 0.60 -0.15 11 51 None
BYND Options Chain 0.65 Call 1.50 11/14 Yes 0.55 0.60 0.56 +0.45 +409.10% 8,382 3,105 3.65 0.71 10 22 None
HOOD Options Chain 131.20 Call 137.00 10/24 No 3.25 3.40 3.32 +1.60 +93.03% 8,367 1,805 0.69 0.46 11 57 None
MARA Options Chain 19.72 Call 22.50 10/24 No 0.33 0.35 0.33 -0.06 -15.39% 8,346 14,252 1.08 0.26 12 59 None
PLTR Options Chain 181.59 Call 192.50 10/24 No 0.68 0.70 0.69 -0.20 -22.48% 8,344 6,314 0.50 0.15 11 51 None
PLTR Options Chain 181.59 Call 202.50 10/24 No 0.11 0.13 0.12 -0.10 -45.46% 8,331 1,850 0.54 0.03 11 51 None
RXRX Options Chain 6.68 Call 7.00 10/24 No 0.25 0.30 0.26 +0.15 +136.37% 8,326 2,571 1.45 0.41 8 29 None
BBAI Options Chain 7.48 Call 8.00 10/24 No 0.20 0.25 0.22 -0.09 -29.04% 8,297 5,073 1.32 0.36 3 21 None
PLTR Options Chain 181.59 Put 175.00 10/24 No 1.65 1.70 1.65 -2.20 -57.15% 8,285 5,111 0.56 -0.25 11 51 None
WCN Options Chain 174.00 Call 185.00 11/21 Yes 0.95 2.20 1.05 +0.45 +75.00% 8,260 15 0.21 0.20 9 59 None
AAPL Options Chain 252.50 Call 290.00 10/31 Yes 0.37 0.39 0.39 +0.25 +178.58% 8,253 6,521 0.35 0.06 8 63 None
IREN Options Chain 61.37 Call 67.00 10/24 No 0.91 1.00 0.96 -1.03 -51.76% 8,244 2,055 1.36 0.21 9 35 None
ORCL Options Chain 277.18 Call 290.00 10/24 No 2.32 2.34 2.32 -6.74 -74.40% 8,241 2,714 0.58 0.24 8 62 None
TSLA Options Chain 447.43 Put 430.00 6/18 Yes 66.85 67.20 67.43 -4.15 -5.80% 8,234 830 0.58 -0.35 8 58 None
TSLA Options Chain 447.43 Put 410.00 10/24 Yes 3.70 3.75 3.80 -2.38 -38.52% 8,234 6,010 0.89 -0.17 8 58 None
RIVN Options Chain 13.08 Call 13.50 10/24 No 0.14 0.16 0.16 -0.03 -15.79% 8,215 6,170 0.59 0.23 9 29 None
VZ Options Chain 40.80 Call 41.00 10/24 No 0.26 0.28 0.27 +0.01 +3.85% 8,197 6,373 0.21 0.43 14 65 None
ORCL Options Chain 277.18 Put 270.00 10/24 No 3.50 3.65 3.60 +1.84 +104.55% 8,181 2,491 0.58 -0.32 8 62 None
BYND Options Chain 0.65 Put 1.00 11/21 Yes 0.26 0.27 0.26 -0.24 -48.00% 8,176 19,785 3.31 -0.20 10 22 None
BYND Options Chain 0.65 Call 3.50 10/24 No 0.09 0.17 0.17 +0.16 +1,600.00% 8,153 167 0.00 0.29 10 22 None
NOK Options Chain 5.71 Call 6.00 1/16 Yes 0.31 0.34 0.32 -0.03 -8.58% 8,152 13,161 0.39 0.45 18 48 None
MSFT Options Chain 516.79 Call 520.00 10/24 No 2.76 2.84 2.81 -0.59 -17.36% 8,152 7,544 0.19 0.40 13 68 None
ONDS Options Chain 7.77 Call 10.00 11/21 Yes 0.65 0.70 0.70 0.00 0.00% 8,144 16,837 1.48 0.37 7 35 None
AAPL Options Chain 252.50 Call 265.00 10/31 Yes 5.40 5.55 5.55 +3.29 +145.58% 8,140 5,926 0.36 0.45 8 63 None
TSLA Options Chain 447.43 Call 465.00 10/24 Yes 9.40 9.50 9.50 +1.50 +18.75% 8,093 2,970 0.87 0.36 8 58 None
NVDA Options Chain 182.64 Put 167.50 10/24 No 0.35 0.36 0.35 -0.22 -38.60% 8,090 6,761 0.58 -0.08 17 61 None
BTBT Options Chain 3.65 Put 3.00 11/28 No 0.10 0.15 0.14 -0.13 -48.15% 8,045 161 1.12 -0.14 12 35 None
PLTR Options Chain 181.59 Call 187.50 10/24 No 1.66 1.69 1.68 -0.12 -6.67% 8,034 15,397 0.50 0.29 11 51 None
AI Options Chain 17.78 Call 19.00 10/24 No 0.31 0.33 0.33 +0.08 +32.00% 8,023 17,708 0.71 0.35 6 35 None
AMD Options Chain 233.50 Put 237.50 10/24 No 5.00 5.15 5.05 -4.93 -49.40% 8,009 1,525 0.65 -0.41 11 58 None
AMD Options Chain 233.50 Put 220.00 10/24 No 1.10 1.12 1.11 -1.80 -61.86% 8,007 5,505 0.74 -0.12 11 58 None
OVID Options Chain 1.65 Put 1.50 11/21 Yes 0.10 0.15 0.10 -0.10 -50.00% 7,997 1,424 1.05 -0.32 11 25 None
T Options Chain 26.10 Put 25.50 10/31 Yes 0.37 0.42 0.39 +0.05 +14.71% 7,987 70 0.35 -0.35 11 66 None
SOFI Options Chain 28.68 Call 32.00 10/24 No 0.06 0.08 0.08 +0.01 +14.29% 7,984 6,123 0.70 0.08 8 49 None
IREN Options Chain 61.37 Call 85.00 10/24 No 0.04 0.07 0.06 -0.15 -71.43% 7,973 1,075 1.57 0.01 9 35 None
AAL Options Chain 11.89 Call 13.00 10/24 Yes 0.10 0.11 0.11 +0.02 +22.23% 7,957 7,214 0.72 0.22 12 44 None
INTC Options Chain 37.15 Call 40.00 10/31 Yes 1.80 1.83 1.81 +0.21 +13.13% 7,891 20,458 0.98 0.42 4 44 None
AAPL Options Chain 252.50 Call 275.00 11/21 Yes 4.00 4.10 4.05 +2.16 +114.29% 7,883 21,747 0.28 0.31 8 63 None
GE Options Chain 301.32 Call 325.00 11/21 Yes 4.60 4.85 4.85 % 7,878 0 10 62 None
BTG Options Chain 5.55 Call 4.50 11/21 Yes 1.20 1.30 1.25 +0.12 +10.62% 7,866 910 0.48 0.90 8 47 None
ACHR Options Chain 11.36 Call 12.00 10/24 No 0.51 0.53 0.52 +0.20 +62.50% 7,864 5,404 1.04 0.53 9 38 None
AAPL Options Chain 252.50 Put 245.00 10/24 No 0.12 0.13 0.13 -0.95 -87.97% 7,842 11,434 0.36 -0.04 8 63 None
AAPL Options Chain 252.50 Call 290.00 10/24 No 0.01 0.02 0.02 0.00 0.00% 7,810 5,224 0.39 0.00 8 63 None
BYND Options Chain 0.65 Call 2.00 12/19 Yes 0.47 0.56 0.56 +0.45 +409.10% 7,809 9,043 3.10 0.63 10 22 None
KO Options Chain 68.42 Call 69.00 10/24 Yes 0.68 0.73 0.73 -0.04 -5.20% 7,768 4,617 0.32 0.44 11 70 None
HOOD Options Chain 131.20 Call 150.00 10/24 No 0.38 0.41 0.40 +0.09 +29.04% 7,758 5,112 0.69 0.08 11 57 None
RGTI Options Chain 43.31 Call 50.00 10/24 No 0.81 0.90 0.86 -1.54 -64.17% 7,740 17,826 1.61 0.23 3 20 None
TSLA Options Chain 447.43 Call 475.00 10/24 Yes 6.55 6.65 6.59 +0.93 +16.44% 7,730 11,936 0.87 0.28 8 58 None
CRWV Options Chain 136.42 Call 150.00 10/24 No 0.43 0.49 0.46 -1.39 -75.14% 7,718 8,090 1.01 0.09 3 22 None
RXRX Options Chain 6.68 Call 8.00 10/24 No 0.10 0.15 0.12 +0.07 +140.00% 7,698 1,741 1.79 0.19 8 29 None
LULU Options Chain 167.31 Put 320.00 1/16 Yes 143.25 151.65 147.20 -5.50 -3.61% 7,696 640 1.00 -0.97 14 58 None
PLTR Options Chain 181.59 Call 185.00 10/31 No 5.10 5.20 5.18 +0.43 +9.06% 7,694 3,893 0.52 0.45 11 51 None
NVDA Options Chain 182.64 Put 180.00 10/31 No 4.30 4.40 4.35 -0.43 -9.00% 7,688 17,210 0.45 -0.40 17 61 None
VZ Options Chain 40.80 Call 42.00 10/31 Yes 0.39 0.41 0.40 +0.05 +14.29% 7,656 8,475 0.30 0.30 14 65 None
BYND Options Chain 0.65 Put 0.50 11/07 Yes 0.02 0.03 0.03 -0.07 -70.00% 7,653 12,160 3.63 -0.06 10 22 None
NVDA Options Chain 182.64 Put 165.00 10/24 No 0.25 0.26 0.26 -0.16 -38.10% 7,648 25,685 0.61 -0.06 17 61 None
BITF Options Chain 5.34 Call 6.50 10/24 No 0.08 0.09 0.08 -0.06 -42.86% 7,647 4,484 2.24 0.15 8 36 None
PYPL Options Chain 69.20 Call 70.00 10/24 No 0.77 0.83 0.81 +0.23 +39.66% 7,641 13,230 0.39 0.41 11 60 None
BYND Options Chain 0.65 Put 1.50 11/21 Yes 0.55 0.60 0.60 -0.35 -36.85% 7,628 18,804 3.29 -0.31 10 22 None
BABA Options Chain 167.47 Call 190.00 10/31 No 1.65 1.74 1.70 +0.65 +61.91% 7,611 3,464 0.55 0.19 17 81 None
CLF Options Chain 13.32 Call 18.00 10/31 Yes 0.31 0.33 0.32 +0.26 +433.34% 7,599 344 0.82 0.24 5 34 None
COIN Options Chain 336.02 Call 370.00 11/21 Yes 18.10 18.65 18.25 +1.30 +7.67% 7,599 12,094 0.69 0.41 14 64 None
IONQ Options Chain 64.11 Call 70.00 10/24 No 0.49 0.55 0.51 -0.88 -63.31% 7,591 3,376 1.28 0.14 7 46 None
FRSH Options Chain 10.91 Call 25.00 1/15 Yes 0.80 0.85 0.86 +0.26 +43.34% 7,591 139 0.62 0.25 11 35 None
NVDA Options Chain 182.64 Call 220.00 11/21 Yes 1.10 1.11 1.10 -0.31 -21.99% 7,561 38,696 0.45 0.10 17 61 None
ORCL Options Chain 277.18 Call 280.00 10/24 No 5.30 5.45 5.40 -10.10 -65.17% 7,558 820 0.57 0.44 8 62 None
TSLA Options Chain 447.43 Call 940.00 6/18 Yes 12.10 12.30 12.19 +0.50 +4.28% 7,545 8,708 0.63 0.13 8 58 None
QCOM Options Chain 167.04 Call 172.50 10/24 No 0.65 0.75 0.69 +0.12 +21.06% 7,530 14,100 0.35 0.20 15 64 None
GOOG Options Chain 254.45 Call 275.00 10/24 No 0.10 0.12 0.13 -0.09 -40.91% 7,529 2,562 0.34 0.03 14 69 None
BYND Options Chain 0.65 Call 1.50 1/16 Yes 0.66 0.70 0.68 +0.50 +277.78% 7,528 7,421 2.49 0.75 10 22 None
BMNR Options Chain 49.85 Call 55.00 10/24 No 1.50 1.80 1.69 +0.49 +40.84% 7,505 23,085 1.07 0.42 6 23 None
INTC Options Chain 37.15 Call 50.00 5/15 Yes 3.85 3.95 3.90 +0.20 +5.41% 7,491 14,779 0.64 0.39 4 44 None
T Options Chain 26.10 Call 28.00 10/31 Yes 0.09 0.11 0.11 -0.06 -35.30% 7,483 1,771 0.35 0.12 11 66 None
GOOGL Options Chain 253.89 Call 255.00 10/24 No 4.45 4.55 4.53 +0.76 +20.16% 7,480 10,029 0.34 0.58 14 69 None
BA Options Chain 215.25 Call 220.00 10/24 No 1.67 1.75 1.67 +0.25 +17.61% 7,479 4,280 0.33 0.34 5 47 None
ORCL Options Chain 277.18 Put 280.00 10/24 No 7.80 8.05 8.15 +4.35 +114.48% 7,473 4,339 0.57 -0.56 8 62 None
NIO Options Chain 7.06 Call 8.00 10/31 No 0.09 0.10 0.09 0.00 0.00% 7,457 11,038 0.76 0.20 6 -7 None
BBWI Options Chain 26.07 Put 23.00 10/31 No 0.10 0.15 0.10 -0.05 -33.34% 7,457 3,408 0.55 -0.12 11 55 None
QBTS Options Chain 34.40 Put 30.00 10/24 No 0.58 0.60 0.60 +0.28 +87.50% 7,454 9,495 1.55 -0.17 5 31 None
CLF Options Chain 13.32 Call 20.00 10/24 Yes 0.03 0.04 0.04 +0.01 +33.34% 7,433 253 1.16 0.04 5 34 None
BYND Options Chain 0.65 Call 5.00 10/24 No 0.09 0.10 0.09 +0.07 +350.00% 7,399 259 0.00 0.17 10 22 None
COIN Options Chain 336.02 Call 352.50 10/24 No 6.30 6.85 6.61 +0.61 +10.17% 7,394 11,619 0.70 0.38 14 64 None
OPAD Options Chain 3.03 Call 3.00 10/24 No 0.15 0.20 0.17 +0.02 +13.34% 7,372 219 1.30 0.55 8 24 None
LDI Options Chain 2.93 Call 3.50 10/24 No 0.10 0.15 0.12 +0.08 +200.00% 7,366 1,075 1.30 0.42 9 20 None
HTZ Options Chain 5.25 Call 7.50 1/16 Yes 0.30 0.40 0.36 -0.07 -16.28% 7,347 41,828 1.03 0.27 8 25 None
AAPL Options Chain 252.50 Call 255.00 11/21 Yes 13.40 13.65 13.59 +5.59 +69.88% 7,326 22,520 0.30 0.66 8 63 None
CAN Options Chain 1.60 Call 2.00 1/16 Yes 0.85 0.90 0.89 +0.34 +61.82% 7,318 28,969 2.25 0.71 10 -15 None
SOFI Options Chain 28.68 Call 33.00 10/31 Yes 0.66 0.70 0.68 +0.28 +70.00% 7,289 8,717 1.02 0.25 8 49 None
UBER Options Chain 93.70 Put 50.00 12/19 Yes 0.04 0.09 0.12 +0.07 +140.00% 7,272 12,475 0.69 0.00 12 63 None
ACHR Options Chain 11.36 Call 13.00 10/24 No 0.19 0.21 0.20 +0.05 +33.34% 7,254 4,635 1.07 0.27 9 38 None
AMD Options Chain 233.50 Put 215.00 10/24 No 0.72 0.74 0.73 -1.20 -62.18% 7,250 2,658 0.79 -0.08 11 58 None
PLTR Options Chain 181.59 Put 172.50 10/24 No 1.17 1.21 1.18 -1.82 -60.67% 7,239 3,688 0.58 -0.19 11 51 None
NVDA Options Chain 182.64 Call 185.00 11/21 Yes 9.50 9.60 9.54 -0.93 -8.89% 7,236 42,430 0.48 0.50 17 61 None
GOOGL Options Chain 253.89 Call 280.00 11/07 Yes 3.35 3.45 3.42 +0.42 +14.00% 7,215 1,478 0.48 0.23 14 69 None
BABA Options Chain 167.47 Call 175.00 11/07 No 7.45 7.80 7.67 +2.52 +48.94% 7,201 12,275 0.52 0.50 17 81 None
META Options Chain 732.17 Call 780.00 10/24 No 0.22 0.25 0.23 -0.15 -39.48% 7,186 1,776 0.31 0.02 16 72 None
VALE Options Chain 11.40 Put 10.00 1/15 Yes 0.88 0.95 0.95 -0.07 -6.87% 7,168 198,164 0.32 -0.32 10 74 None
AMZN Options Chain 213.37 Put 200.00 10/24 No 0.18 0.19 0.18 -0.37 -67.28% 7,159 9,071 0.45 -0.02 14 65 None
HOOD Options Chain 131.20 Call 145.00 10/24 No 0.92 0.97 0.96 +0.39 +68.43% 7,135 7,725 0.67 0.17 11 57 None
F Options Chain 11.93 Call 12.00 10/24 No 0.33 0.35 0.34 +0.01 +3.03% 7,118 19,090 0.67 0.52 14 54 None
TSLA Options Chain 447.43 Call 452.50 10/24 Yes 14.10 14.25 14.20 +2.30 +19.33% 7,100 8,288 0.87 0.47 8 58 None
CIFR Options Chain 18.76 Call 20.00 10/31 Yes 2.15 2.35 2.15 +0.23 +11.98% 7,070 5,782 1.66 0.61 6 40 None
AMZN Options Chain 213.37 Put 205.00 10/24 No 0.35 0.37 0.35 -0.81 -69.83% 7,063 13,170 0.39 -0.07 14 65 None
AMZN Options Chain 213.37 Call 245.00 11/21 Yes 2.49 2.54 2.52 +0.18 +7.70% 7,062 20,828 0.42 0.20 14 65 None
MU Options Chain 206.77 Call 220.00 10/24 No 1.77 1.85 1.86 +0.02 +1.09% 7,042 3,273 0.71 0.22 17 70 None
IREN Options Chain 61.37 Call 70.00 10/24 No 0.53 0.57 0.56 -0.89 -61.38% 7,018 7,007 1.37 0.13 9 35 None
OPEN Options Chain 7.37 Call 8.00 10/31 No 0.33 0.35 0.34 -0.03 -8.11% 7,006 12,219 1.14 0.37 6 25 None
TSLA Options Chain 447.43 Put 390.00 10/24 Yes 1.34 1.37 1.35 -1.38 -50.55% 7,004 5,254 0.92 -0.08 8 58 None
TSLA Options Chain 447.43 Call 450.00 10/31 Yes 19.85 20.00 19.90 +2.29 +13.01% 7,000 4,498 0.67 0.51 8 58 None
MARA Options Chain 19.72 Put 21.00 10/24 No 1.00 1.02 0.99 -1.01 -50.50% 6,986 4,406 1.01 -0.53 12 59 None
NVDA Options Chain 182.64 Call 200.00 12/19 Yes 6.60 6.70 6.70 -0.62 -8.47% 6,979 64,793 0.42 0.35 17 61 None
SMCI Options Chain 55.04 Call 57.00 10/24 No 1.09 1.13 1.12 +0.55 +96.50% 6,964 12,851 0.83 0.36 11 50 None
BMY Options Chain 43.63 Call 48.00 11/21 Yes 0.45 0.49 0.48 -0.15 -23.81% 6,963 13,530 0.34 0.25 11 62 None
CPB Options Chain 30.86 Put 28.00 11/21 No 0.15 0.25 0.18 -0.06 -25.00% 6,946 912 0.33 -0.12 12 56 None
CORZ Options Chain 19.00 Call 30.00 11/14 Yes 0.22 0.37 0.35 +0.04 +12.91% 6,932 10,462 1.25 0.13 3 26 None
GME Options Chain 23.12 Call 25.00 10/24 No 0.06 0.07 0.06 -0.03 -33.34% 6,926 8,750 0.52 0.13 15 40 None
ORCL Options Chain 277.18 Put 275.00 10/24 No 5.40 5.50 5.45 +2.80 +105.66% 6,917 2,231 0.57 -0.44 8 62 None
FIG Options Chain 57.10 Call 105.00 11/07 No 0.59 0.60 0.60 +0.40 +200.00% 6,909 105 1.74 0.02 3 21 None
C Options Chain 97.07 Put 98.00 10/24 No 0.79 0.92 0.87 -1.27 -59.35% 6,904 2,207 0.34 -0.36 16 82 None
SMCI Options Chain 55.04 Put 55.00 10/24 No 1.85 1.93 1.90 -1.72 -47.52% 6,885 1,226 0.83 -0.48 11 50 None
TSM Options Chain 297.70 Put 300.00 12/19 No 19.55 20.10 19.40 -2.70 -12.22% 6,860 7,832 0.40 -0.47 22 74
Dividend Stock List
SNAP Options Chain 7.73 Put 9.00 10/31 No 1.29 1.41 1.30 -0.11 -7.81% 6,854 570 1.03 -0.87 6 34 None
BULL Options Chain 11.05 Call 14.00 10/24 No 0.03 0.04 0.04 -0.02 -33.34% 6,846 8,207 1.17 0.09 3 17 None
MU Options Chain 206.77 Call 207.50 10/24 No 5.85 6.05 6.05 +1.06 +21.25% 6,822 5,733 0.71 0.51 17 70 None
AAPL Options Chain 252.50 Call 260.00 11/07 Yes 9.00 9.15 9.14 +4.49 +96.56% 6,804 5,761 0.32 0.58 8 63 None
AAPL Options Chain 252.50 Call 280.00 10/31 Yes 1.23 1.25 1.25 +0.82 +190.70% 6,804 6,736 0.35 0.16 8 63 None
BYND Options Chain 0.65 Call 0.50 10/31 No 0.95 1.00 0.97 +0.73 +304.17% 6,775 7,605 6.20 0.96 10 22 None
AMZN Options Chain 213.37 Call 250.00 11/21 Yes 1.90 1.93 1.93 +0.12 +6.63% 6,775 34,927 0.42 0.16 14 65 None
LAES Options Chain 6.99 Call 7.00 10/24 No 0.25 0.30 0.30 -0.19 -38.78% 6,763 13,576 1.74 0.39 8 19 None
NVDA Options Chain 182.64 Call 200.00 11/21 Yes 4.05 4.10 4.10 -0.65 -13.69% 6,748 91,467 0.46 0.28 17 61 None
BYND Options Chain 0.65 Call 1.50 12/19 Yes 0.55 0.70 0.70 +0.56 +400.00% 6,741 3,516 3.06 0.70 10 22 None
CRM Options Chain 243.08 Call 260.00 10/24 No 1.82 1.91 1.85 +1.20 +184.62% 6,710 4,848 0.37 0.31 17 60 None
NVDA Options Chain 182.64 Call 190.00 11/21 Yes 7.30 7.40 7.35 -0.85 -10.37% 6,688 50,737 0.47 0.43 17 61 None
CLF Options Chain 13.32 Call 19.00 11/21 Yes 0.45 0.50 0.50 +0.33 +194.12% 6,670 803 0.71 0.26 5 34 None
GOOGL Options Chain 253.89 Call 265.00 10/24 No 0.92 0.93 0.92 -0.08 -8.00% 6,668 7,554 0.34 0.19 14 69 None
MU Options Chain 206.77 Put 180.00 10/24 No 0.27 0.29 0.29 -0.83 -74.11% 6,667 2,143 0.78 -0.04 17 70 None
RGTI Options Chain 43.31 Put 50.00 11/21 No 10.35 12.00 11.85 +1.25 +11.80% 6,666 11,598 1.35 -0.55 3 20 None
ET Options Chain 16.47 Call 18.00 1/16 Yes 0.22 0.25 0.23 +0.02 +9.53% 6,654 9,027 0.21 0.25 12 66 None
F Options Chain 11.93 Call 12.50 10/24 No 0.13 0.14 0.14 0.00 0.00% 6,622 13,676 0.63 0.28 14 54 None
SMCI Options Chain 55.04 Call 64.00 10/24 No 0.10 0.13 0.11 -0.04 -26.67% 6,619 10,415 0.87 0.05 11 50 None
COIN Options Chain 336.02 Call 355.00 10/24 No 5.50 5.80 5.75 +0.10 +1.77% 6,610 5,258 0.69 0.34 14 64 None
ASST Options Chain 0.84 Call 1.50 11/21 No 0.00 0.05 0.04 -0.01 -20.00% 6,609 7,095 1.76 0.09 7 13 None
AI Options Chain 17.78 Call 21.00 10/24 No 0.05 0.07 0.07 -0.02 -22.23% 6,600 16,771 0.87 0.08 6 35 None
MSTR Options Chain 296.61 Call 300.00 10/24 No 6.95 7.10 7.00 +0.35 +5.27% 6,592 13,599 0.69 0.46 6 76 None
SMCI Options Chain 55.04 Call 60.00 10/31 No 1.41 1.46 1.42 +0.51 +56.05% 6,558 10,226 0.83 0.31 11 50 None
META Options Chain 732.17 Put 720.00 10/24 No 4.65 4.80 4.75 -8.62 -64.48% 6,551 2,463 0.32 -0.30 16 72 None