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 227.38 Call 230.00 9/23 No 1.12 1.13 1.13 -0.01 -0.88% 276,430 57,576 0.30 0.41 17 64 None
AAPL Options Chain 338.71 Call 345.00 9/23 No 0.32 0.33 0.32 -0.25 -43.86% 177,485 6,625 0.25 0.15 8 61 None
NVDA Options Chain 227.38 Call 232.50 9/23 No 0.41 0.42 0.41 -0.16 -28.07% 144,909 9,537 0.31 0.19 17 64 None
TSLA Options Chain 375.30 Call 380.00 9/23 No 3.25 3.35 3.35 +0.60 +21.82% 119,115 5,409 0.45 0.50 8 58 None
AAPL Options Chain 338.71 Call 342.50 9/23 No 0.84 0.85 0.85 -0.30 -26.09% 104,620 6,696 0.25 0.30 8 61 None
NVDA Options Chain 227.38 Call 235.00 9/23 No 0.15 0.16 0.15 -0.13 -46.43% 100,125 14,986 0.34 0.08 17 64 None
AAPL Options Chain 338.71 Call 347.50 9/23 No 0.11 0.12 0.11 -0.17 -60.72% 96,083 3,760 0.26 0.06 8 61 None
NVDA Options Chain 227.38 Call 230.00 9/25 No 2.32 2.35 2.32 +0.28 +13.73% 94,802 78,834 0.31 0.46 17 64 None
TSLA Options Chain 375.30 Put 375.00 9/23 No 1.62 1.65 1.64 -2.86 -63.56% 78,722 2,739 0.45 -0.29 8 58 None
AAPL Options Chain 338.71 Call 350.00 9/23 No 0.04 0.05 0.05 -0.08 -61.54% 77,250 4,657 0.28 0.02 8 61 None
TSLA Options Chain 375.30 Call 377.50 9/23 No 4.55 4.65 4.58 +0.83 +22.14% 65,934 2,022 0.45 0.61 8 58 None
TSLA Options Chain 375.30 Call 385.00 9/23 No 1.51 1.52 1.52 +0.02 +1.34% 62,436 2,802 0.46 0.29 8 58 None
NVDA Options Chain 227.38 Put 227.50 9/23 No 0.72 0.74 0.72 -1.56 -68.43% 60,383 1,881 0.30 -0.32 17 64 None
NVDA Options Chain 227.38 Call 227.50 9/23 No 2.52 2.56 2.56 +0.43 +20.19% 59,882 7,076 0.31 0.68 17 64 None
BAC Options Chain 57.96 Call 70.00 12/18 Yes 0.10 0.12 0.11 -0.06 -35.30% 54,367 59,943 0.24 0.05 9 65 None
TSLA Options Chain 375.30 Put 372.50 9/23 No 1.01 1.03 1.01 -2.37 -70.12% 51,312 1,394 0.45 -0.20 8 58 None
TSLA Options Chain 375.30 Put 377.50 9/23 No 2.52 2.54 2.52 -3.33 -56.93% 51,285 849 0.45 -0.39 8 58 None
TSLA Options Chain 375.30 Call 390.00 9/23 No 0.64 0.65 0.64 -0.14 -17.95% 51,045 3,856 0.47 0.15 8 58 None
AAPL Options Chain 338.71 Put 340.00 9/23 No 1.61 1.63 1.63 -1.37 -45.67% 50,895 11,510 0.24 -0.48 8 61 None
SPCX Options Chain 151.85 Put 135.00 10/16 No 1.50 1.52 1.53 -0.39 -20.32% 49,656 64,417 0.51 -0.14 5 35 None
SOFI Options Chain 16.97 Call 17.50 9/25 No 0.17 0.18 0.17 +0.02 +13.34% 48,776 21,685 0.48 0.35 10 51 None
TSLA Options Chain 375.30 Call 382.50 9/23 No 2.25 2.26 2.26 +0.19 +9.18% 48,594 1,632 0.45 0.39 8 58 None
SPCX Options Chain 151.85 Put 155.00 10/16 No 8.25 8.35 8.40 -0.95 -10.16% 48,474 49,574 0.49 -0.49 5 35 None
TSLA Options Chain 375.30 Call 375.00 9/23 No 6.15 6.25 6.21 +1.34 +27.52% 46,445 3,995 0.45 0.71 8 58 None
SPCX Options Chain 151.85 Call 155.00 9/25 No 2.43 2.44 2.42 +0.11 +4.77% 46,347 18,349 0.55 0.44 5 35 None
AMZN Options Chain 258.45 Call 260.00 9/23 No 0.45 0.46 0.45 -1.35 -75.00% 45,870 5,822 0.34 0.14 12 69 None
MU Options Chain 1,043.96 Call 1,100.00 9/23 No 8.65 8.80 8.70 +6.06 +229.55% 44,237 2,866 0.59 0.30 12 68 None
TSLA Options Chain 375.30 Put 370.00 9/23 No 0.61 0.63 0.61 -1.86 -75.31% 44,056 2,987 0.46 -0.14 8 58 None
SOFI Options Chain 16.97 Call 18.00 9/25 No 0.07 0.08 0.07 +0.01 +16.67% 43,549 21,028 0.52 0.19 10 51 None
AAPL Options Chain 338.71 Call 340.00 9/23 No 1.86 1.90 1.88 -0.19 -9.18% 42,856 7,166 0.25 0.52 8 61 None
NVDA Options Chain 227.38 Put 225.00 9/23 No 0.26 0.27 0.26 -0.96 -78.69% 42,789 4,978 0.32 -0.15 17 64 None
AAL Options Chain 13.57 Call 14.50 9/25 No 0.04 0.05 0.04 0.00 0.00% 40,696 3,798 0.59 0.11 6 38 None
AMZN Options Chain 258.45 Call 257.50 9/23 No 1.04 1.07 1.07 -1.92 -64.22% 40,366 2,093 0.32 0.28 12 69 None
MSFT Options Chain 501.61 Call 505.00 9/23 No 0.85 0.89 0.88 -1.90 -68.35% 39,073 2,002 0.28 0.14 14 72 None
MSFT Options Chain 501.61 Call 510.00 9/23 No 0.27 0.30 0.29 -1.11 -79.29% 38,843 6,998 0.30 0.05 14 72 None
BAC Options Chain 57.96 Put 57.00 9/25 No 0.81 0.88 0.81 +0.58 +252.18% 37,076 2,457 0.29 -0.62 9 65 None
APH Options Chain 80.72 Put 65.00 11/20 Yes 0.60 0.75 0.70 -0.25 -26.32% 36,429 1,193 0.49 -0.09 8 55 None
META Options Chain 741.25 Call 800.00 9/23 No 0.16 0.17 0.17 -0.83 -83.00% 34,800 5,773 0.67 0.02 10 67 None
SPCX Options Chain 151.85 Call 160.00 9/25 No 0.97 0.98 0.98 -0.08 -7.55% 34,774 26,314 0.56 0.23 5 35 None
MSFT Options Chain 501.61 Call 500.00 9/23 No 2.36 2.46 2.45 -2.40 -49.49% 34,072 1,608 0.27 0.32 14 72 None
AAL Options Chain 13.57 Call 15.00 10/02 No 0.07 0.08 0.08 +0.03 +60.00% 32,540 6,228 0.46 0.13 6 38 None
META Options Chain 741.25 Call 750.00 9/23 No 4.70 4.75 4.70 -4.10 -46.60% 30,649 1,911 0.53 0.36 10 67 None
ORCL Options Chain 148.56 Call 155.00 9/25 No 1.33 1.35 1.36 +0.15 +12.40% 30,363 15,050 0.56 0.25 12 69 None
GOOGL Options Chain 354.97 Call 365.00 9/23 No 0.21 0.23 0.23 -0.40 -63.50% 30,040 1,681 0.40 0.08 14 73 None
META Options Chain 741.25 Call 770.00 9/23 No 1.22 1.28 1.24 -2.51 -66.94% 29,940 1,950 0.58 0.13 10 67 None
TSLA Options Chain 375.30 Put 380.00 9/23 No 3.65 3.75 3.70 -3.85 -51.00% 29,677 648 0.45 -0.50 8 58 None
AAPL Options Chain 338.71 Put 337.50 9/23 No 0.72 0.74 0.73 -1.09 -59.89% 29,040 2,043 0.25 -0.28 8 61 None
GOOGL Options Chain 354.97 Call 360.00 9/23 No 0.62 0.64 0.63 -0.94 -59.88% 28,808 7,293 0.37 0.18 14 73 None
NVDA Options Chain 227.38 Call 240.00 9/25 No 0.22 0.23 0.23 -0.02 -8.00% 28,611 25,022 0.34 0.08 17 64 None
AMZN Options Chain 258.45 Call 255.00 9/23 No 2.18 2.25 2.20 -2.45 -52.69% 28,148 3,194 0.30 0.50 12 69 None
NVDA Options Chain 227.38 Call 237.50 9/23 No 0.05 0.06 0.05 -0.08 -61.54% 28,034 5,626 0.36 0.03 17 64 None
TSLA Options Chain 375.30 Call 387.50 9/23 No 0.99 1.00 1.00 -0.09 -8.26% 28,011 1,460 0.46 0.21 8 58 None
NVDA Options Chain 227.38 Call 227.50 9/25 No 3.65 3.75 3.67 +0.56 +18.01% 27,971 33,404 0.32 0.62 17 64 None
HIMS Options Chain 29.35 Call 34.00 9/25 No 0.19 0.21 0.20 +0.12 +150.00% 27,758 2,384 0.91 0.14 6 39 None
AMZN Options Chain 258.45 Call 260.00 9/25 No 1.45 1.48 1.48 -1.39 -48.44% 27,094 22,235 0.32 0.27 12 69 None
AAPL Options Chain 338.71 Call 345.00 9/25 No 1.26 1.32 1.31 -0.13 -9.03% 27,037 9,900 0.25 0.27 8 61 None
MU Options Chain 1,043.96 Put 1,040.00 9/23 No 1.25 1.29 1.33 -14.42 -91.56% 26,914 1,196 0.58 -0.11 12 68 None
LUV Options Chain 41.77 Call 44.00 9/25 No 0.13 0.15 0.13 +0.04 +44.45% 26,827 161 0.44 0.19 10 54 None
AAPL Options Chain 338.71 Put 335.00 9/23 No 0.29 0.31 0.29 -0.71 -71.00% 26,600 3,403 0.27 -0.15 8 61 None
AAPL Options Chain 338.71 Put 342.50 9/23 No 3.00 3.20 3.10 -1.15 -27.06% 26,342 54 0.24 -0.70 8 61 None
MSTR Options Chain 168.50 Call 175.00 9/25 No 2.92 2.97 2.95 -0.90 -23.38% 26,162 9,151 0.84 0.37 4 53 None
AAPL Options Chain 338.71 Call 350.00 9/25 No 0.42 0.43 0.43 -0.10 -18.87% 26,076 21,178 0.26 0.12 8 61 None
NVDA Options Chain 227.38 Call 235.00 9/25 No 0.76 0.77 0.76 +0.03 +4.11% 25,979 36,692 0.32 0.20 17 64 None
INTC Options Chain 123.85 Call 122.00 9/23 No 2.01 2.07 2.05 -0.55 -21.16% 25,804 2,522 0.63 0.51 4 54 None
META Options Chain 741.25 Call 780.00 9/23 No 0.61 0.63 0.61 -1.86 -75.31% 25,506 1,164 0.60 0.07 10 67 None
GOOGL Options Chain 354.97 Call 362.50 9/23 No 0.36 0.38 0.37 -0.69 -65.10% 25,436 1,341 0.39 0.12 14 73 None
WBD Options Chain 30.80 Put 28.00 10/16 No 0.03 0.07 0.06 0.00 0.00% 25,269 60,203 0.25 0.00 3 20 None
WBD Options Chain 30.80 Put 25.00 10/16 No 0.02 0.03 0.02 -0.01 -33.34% 24,402 175,190 0.41 0.00 3 20 None
SPCX Options Chain 151.85 Put 150.00 9/25 No 1.55 1.56 1.56 -1.10 -41.36% 24,098 16,314 0.55 -0.30 5 35 None
TSLA Options Chain 375.30 Call 380.00 9/25 No 5.80 5.90 5.85 +1.09 +22.90% 24,083 12,756 0.44 0.51 8 58 None
META Options Chain 741.25 Call 760.00 9/23 No 2.40 2.50 2.50 -3.25 -56.53% 24,032 2,051 0.55 0.22 10 67 None
GME Options Chain 22.76 Call 24.00 9/25 No 0.68 0.70 0.69 +0.47 +213.64% 23,940 8,588 0.69 0.56 10 42 None
MU Options Chain 1,043.96 Call 1,080.00 9/23 No 17.70 17.85 17.45 +11.98 +219.02% 23,855 1,114 0.56 0.52 12 68 None
TSLA Options Chain 375.30 Call 400.00 9/25 No 0.90 0.92 0.90 +0.09 +11.12% 22,083 14,787 0.48 0.13 8 58 None
AMZN Options Chain 258.45 Call 265.00 9/23 No 0.08 0.09 0.08 -0.46 -85.19% 22,006 11,031 0.40 0.03 12 69 None
GOOGL Options Chain 354.97 Call 367.50 9/23 No 0.13 0.15 0.14 -0.25 -64.11% 21,920 731 0.42 0.05 14 73 None
INTC Options Chain 123.85 Call 123.00 9/23 No 1.55 1.56 1.55 -0.63 -28.90% 21,557 3,172 0.64 0.42 4 54 None
TSLA Options Chain 375.30 Put 367.50 9/23 No 0.37 0.38 0.37 -1.38 -78.86% 21,123 1,640 0.47 -0.10 8 58 None
NVDA Options Chain 227.38 Call 232.50 9/25 No 1.36 1.38 1.38 +0.14 +11.29% 20,963 22,283 0.31 0.30 17 64 None
SOFI Options Chain 16.97 Call 17.00 9/25 No 0.37 0.39 0.37 +0.04 +12.13% 20,854 20,639 0.49 0.61 10 51 None
ABUS Options Chain 5.00 Put 10.00 10/16 No 4.90 5.40 5.05 -0.57 -10.15% 20,800 3,000 2.76 -1.00 12 31 None
ABUS Options Chain 5.00 Call 10.00 10/16 No 0.00 0.30 0.10 -0.48 -82.76% 20,750 3,000 2.46 0.00 12 31 None
MRNA Options Chain 172.94 Call 190.00 9/25 No 3.30 3.40 3.30 +1.80 +120.00% 20,330 3,243 0.92 0.35 9 43 None
AAPL Options Chain 338.71 Call 342.50 9/25 No 2.13 2.17 2.13 -0.12 -5.34% 20,319 12,744 0.25 0.39 8 61 None
SOUN Options Chain 6.17 Call 10.00 10/16 No 0.02 0.03 0.02 -0.03 -60.00% 20,311 16,458 1.02 0.01 3 16 None
AMD Options Chain 615.52 Call 620.00 9/23 No 7.25 7.45 7.30 -1.80 -19.78% 20,285 1,649 0.50 0.48 11 61 None
MRNA Options Chain 172.94 Call 200.00 9/25 No 1.27 1.35 1.34 +0.58 +76.32% 20,188 3,696 0.99 0.17 9 43 None
GME Options Chain 22.76 Call 25.00 9/25 No 0.36 0.38 0.36 +0.24 +200.00% 20,187 16,890 0.78 0.32 10 42 None
GRAB Options Chain 2.91 Call 3.50 9/25 No 0.02 0.03 0.02 +0.01 +100.00% 20,039 4,424 0.95 0.13 13 29 None
NVDA Options Chain 227.38 Put 230.00 9/23 No 1.79 1.81 1.80 -2.00 -52.64% 20,020 491 0.30 -0.59 17 64 None
SOUN Options Chain 6.17 Put 10.00 10/16 No 3.85 3.90 3.88 +0.06 +1.58% 20,002 3,017 1.33 -0.99 3 16 None
EXE Options Chain 87.65 Put 85.00 10/16 No 1.45 1.65 1.51 +0.08 +5.60% 20,001 21,171 0.31 -0.34 3 21 None
TSLA Options Chain 375.30 Call 400.00 9/23 No 0.10 0.11 0.11 -0.11 -50.00% 19,915 5,888 0.52 0.03 8 58 None
PLTR Options Chain 183.09 Call 185.00 9/25 No 3.00 3.10 3.01 -0.04 -1.32% 19,812 21,296 0.51 0.51 12 52 None
COIN Options Chain 202.00 Call 210.00 9/25 No 2.25 2.28 2.26 -0.98 -30.25% 19,710 7,277 0.76 0.30 7 55 None
EXE Options Chain 87.65 Put 80.00 11/20 No 1.50 1.65 1.53 -0.12 -7.28% 19,581 195 0.32 -0.24 3 21 None
BAC Options Chain 57.96 Call 57.00 9/25 No 0.37 0.38 0.37 -0.96 -72.18% 19,444 970 0.28 0.38 9 65 None
ORCL Options Chain 148.56 Call 160.00 9/25 No 0.51 0.52 0.52 +0.02 +4.00% 19,325 14,155 0.59 0.11 12 69 None
WMT Options Chain 107.44 Call 110.00 9/25 No 1.12 1.13 1.12 +0.83 +286.21% 19,316 32,451 0.28 0.48 9 59 None
AVGO Options Chain 362.66 Call 370.00 9/23 No 1.17 1.20 1.18 -0.48 -28.92% 19,132 2,733 0.37 0.21 14 67 None
AAPL Options Chain 338.71 Call 352.50 9/23 No 0.02 0.03 0.02 -0.05 -71.43% 19,098 2,064 0.30 0.01 8 61 None
AAPL Options Chain 338.71 Call 347.50 9/25 No 0.73 0.75 0.75 -0.17 -18.48% 18,982 4,658 0.25 0.18 8 61 None
GRAB Options Chain 2.91 Call 4.00 11/20 Yes 0.13 0.14 0.14 +0.10 +250.00% 18,970 2,175 0.71 0.26 13 29 None
SOFI Options Chain 16.97 Put 17.00 9/25 No 0.23 0.25 0.23 -0.11 -32.36% 18,796 18,189 0.50 -0.39 10 51 None
AMZN Options Chain 258.45 Put 255.00 9/23 No 1.16 1.20 1.17 +0.13 +12.50% 18,779 1,414 0.30 -0.50 12 69 None
MSFT Options Chain 501.61 Call 502.50 9/23 No 1.45 1.50 1.50 -2.40 -61.54% 18,717 854 0.28 0.22 14 72 None
GRAB Options Chain 2.91 Call 3.00 9/25 No 0.17 0.20 0.18 +0.15 +500.00% 18,677 7,384 0.48 0.84 13 29 None
TSLA Options Chain 375.30 Put 365.00 9/23 No 0.23 0.24 0.24 -0.98 -80.33% 18,381 2,393 0.48 -0.07 8 58 None
GRAB Options Chain 2.91 Call 5.00 1/15 Yes 0.10 0.11 0.11 +0.06 +120.00% 18,072 91,764 0.69 0.21 13 29 None
AMZN Options Chain 258.45 Call 257.50 9/25 No 2.28 2.34 2.31 -1.89 -45.00% 17,847 5,243 0.32 0.38 12 69 None
META Options Chain 741.25 Call 755.00 9/23 No 3.30 3.60 3.42 -3.73 -52.17% 17,752 412 0.54 0.28 10 67 None
BAC Options Chain 57.96 Call 58.00 9/25 No 0.12 0.13 0.12 -0.53 -81.54% 17,733 6,384 0.28 0.17 9 65 None
CCJ Options Chain 93.23 Put 81.00 10/23 No 0.36 0.70 0.56 -0.44 -44.00% 17,639 2 0.45 -0.10 12 55 None
NVDA Options Chain 227.38 Call 240.00 9/23 No 0.02 0.03 0.02 -0.05 -71.43% 17,629 4,354 0.41 0.01 17 64 None
MSFT Options Chain 501.61 Call 497.50 9/23 No 3.65 3.75 3.70 -2.82 -43.26% 17,327 676 0.27 0.45 14 72 None
CPRI Options Chain 14.28 Call 15.00 10/16 No 1.15 1.30 1.30 +0.85 +188.89% 17,262 1,346 0.62 0.61 12 45 None
WMB Options Chain 71.65 Put 66.00 10/30 No 0.70 0.80 0.70 -0.50 -41.67% 17,161 27 0.30 -0.19 8 63 None
NFLX Options Chain 73.36 Put 72.00 9/25 No 0.91 0.93 0.91 +0.42 +85.72% 17,060 6,724 0.34 -0.54 9 63 None
GRAB Options Chain 2.91 Call 4.00 1/15 Yes 0.21 0.22 0.21 +0.10 +90.91% 16,889 35,635 0.64 0.35 13 29 None
SPCX Options Chain 151.85 Put 152.50 9/25 No 2.51 2.53 2.52 -1.38 -35.39% 16,812 5,886 0.55 -0.42 5 35 None
AMC Options Chain 2.87 Call 3.00 9/25 No 0.08 0.09 0.09 +0.01 +12.50% 16,797 30,102 0.96 0.42 7 30 None
GOOG Options Chain 350.87 Call 360.00 9/25 No 1.13 1.14 1.13 -0.62 -35.43% 16,490 5,740 0.37 0.19 11 65 None
GOOGL Options Chain 354.97 Call 355.00 9/23 No 1.83 1.87 1.87 -1.68 -47.33% 16,417 2,032 0.36 0.42 14 73 None
SPCX Options Chain 151.85 Call 157.50 9/25 No 1.56 1.57 1.57 +0.01 +0.65% 16,179 9,352 0.55 0.32 5 35 None
AMD Options Chain 615.52 Put 600.00 9/23 No 0.99 1.04 1.00 -3.80 -79.17% 16,178 940 0.53 -0.13 11 61 None
IREN Options Chain 47.23 Call 50.00 9/25 No 0.95 0.96 0.96 +0.16 +20.00% 16,142 11,668 0.84 0.35 5 43 None
AMZN Options Chain 258.45 Call 262.50 9/23 No 0.19 0.20 0.20 -0.79 -79.80% 16,026 3,987 0.36 0.07 12 69 None
SPCX Options Chain 151.85 Call 152.50 9/25 No 3.60 3.65 3.60 +0.25 +7.47% 15,842 6,405 0.54 0.58 5 35 None
MU Options Chain 1,043.96 Call 1,075.00 9/23 No 20.75 20.90 20.85 +14.55 +230.96% 15,742 614 0.56 0.58 12 68 None
AMZN Options Chain 258.45 Call 265.00 9/25 No 0.54 0.56 0.54 -0.73 -57.48% 15,607 14,008 0.34 0.12 12 69 None
ORCL Options Chain 148.56 Call 157.50 9/25 No 0.83 0.85 0.86 +0.05 +6.18% 15,587 4,085 0.57 0.16 12 69 None
IREN Options Chain 47.23 Call 70.00 11/20 Yes 1.93 1.99 2.00 +0.20 +11.12% 15,519 15,116 0.93 0.22 5 43 None
NVDA Options Chain 227.38 Put 227.50 9/25 No 1.76 1.79 1.79 -1.36 -43.18% 15,424 2,318 0.31 -0.38 17 64 None
PCG Options Chain 12.94 Call 20.00 12/18 Yes 0.01 0.17 0.12 +0.04 +50.00% 15,411 125,458 0.55 0.07 10 51 None
WBD Options Chain 30.80 Put 30.00 10/02 No 0.06 0.08 0.06 -0.09 -60.00% 15,403 164 0.16 -0.21 3 20 None
PCG Options Chain 12.94 Call 18.00 12/18 Yes 0.23 0.24 0.23 0.00 0.00% 15,253 82,431 0.53 0.13 10 51 None
SPCX Options Chain 151.85 Call 165.00 9/25 No 0.35 0.36 0.37 -0.12 -24.49% 15,151 15,259 0.59 0.11 5 35 None
NVDA Options Chain 227.38 Put 225.00 9/25 No 1.02 1.04 1.03 -1.03 -50.00% 15,119 6,232 0.32 -0.25 17 64 None
MSTR Options Chain 168.50 Call 180.00 9/25 No 1.86 1.91 1.87 -0.75 -28.63% 15,118 5,162 0.89 0.25 4 53 None
PLTR Options Chain 183.09 Call 190.00 9/25 No 1.30 1.32 1.29 -0.17 -11.65% 14,964 8,853 0.51 0.29 12 52 None
INTC Options Chain 123.85 Call 125.00 9/23 No 0.83 0.85 0.84 -0.67 -44.38% 14,730 2,634 0.67 0.26 4 54 None
BABA Options Chain 115.75 Call 120.00 9/25 No 1.18 1.21 1.21 -0.52 -30.06% 14,671 9,469 0.57 0.29 11 26 None
GME Options Chain 22.76 Call 23.00 9/25 No 1.31 1.38 1.34 +0.91 +211.63% 14,589 19,214 0.62 0.82 10 42 None
NVDA Options Chain 227.38 Call 230.00 9/28 No 2.83 2.86 2.85 +0.40 +16.33% 14,568 6,974 0.27 0.47 17 64 None
CIFR Options Chain 18.90 Call 20.00 9/25 No 0.38 0.42 0.40 -0.08 -16.67% 14,508 16,691 1.15 0.38 5 39 None
GME Options Chain 22.76 Call 25.00 10/16 No 1.15 1.17 1.16 +0.60 +107.15% 14,430 37,083 0.60 0.45 10 42 None
CRWV Options Chain 86.39 Call 90.00 9/25 No 1.19 1.24 1.22 -0.01 -0.82% 14,351 10,699 0.80 0.34 3 21 None
MU Options Chain 1,043.96 Call 1,070.00 9/23 No 24.10 24.30 24.30 +16.70 +219.74% 14,329 1,288 0.56 0.64 12 68 None
INTC Options Chain 123.85 Call 130.00 9/23 No 0.15 0.16 0.16 -0.40 -71.43% 14,304 3,101 0.75 0.06 4 54 None
TSLA Options Chain 375.30 Call 395.00 9/23 No 0.26 0.27 0.26 -0.15 -36.59% 14,252 3,442 0.50 0.07 8 58 None
NVDA Options Chain 227.38 Put 222.50 9/23 No 0.11 0.12 0.11 -0.51 -82.26% 14,246 3,548 0.36 -0.07 17 64 None
ORBS Options Chain 1.05 Call 1.50 11/20 No 0.20 0.25 0.22 +0.05 +29.42% 14,145 39 1.67 0.50 3 14 None
NVDA Options Chain 227.38 Call 235.00 10/02 No 2.46 2.50 2.49 +0.34 +15.82% 14,119 16,551 0.30 0.33 17 64 None
MU Options Chain 1,043.96 Call 1,090.00 9/23 No 12.55 12.70 12.58 +8.68 +222.57% 14,112 383 0.57 0.41 12 68 None
AMD Options Chain 615.52 Put 600.00 9/25 No 4.50 4.65 4.57 -4.38 -48.94% 14,091 3,603 0.55 -0.25 11 61 None
MSTR Options Chain 168.50 Put 160.00 9/25 No 1.40 1.43 1.42 -1.00 -41.33% 14,069 4,098 0.78 -0.19 4 53 None
CLF Options Chain 12.09 Call 13.00 12/18 Yes 1.40 1.43 1.42 +0.27 +23.48% 14,000 7,375 0.63 0.54 5 30 None
ACHR Options Chain 5.43 Call 6.00 10/16 No 0.25 0.26 0.26 +0.10 +62.50% 13,948 17,738 0.65 0.40 7 37 None
ORCL Options Chain 148.56 Call 150.00 9/25 No 3.10 3.20 3.18 +0.42 +15.22% 13,942 9,197 0.55 0.48 12 69 None
META Options Chain 741.25 Call 745.00 9/23 No 6.40 6.55 6.45 -4.25 -39.72% 13,865 1,415 0.52 0.45 10 67 None
MARA Options Chain 13.28 Call 14.00 9/25 No 0.40 0.41 0.41 +0.14 +51.86% 13,771 33,076 0.93 0.45 3 40 None
PSKY Options Chain 9.91 Call 11.00 11/20 No 0.61 0.62 0.61 -0.06 -8.96% 13,617 156 0.62 0.42 3 16 None
AVGO Options Chain 362.66 Call 365.00 9/23 No 2.95 3.00 2.96 -0.14 -4.52% 13,586 1,553 0.35 0.44 14 67 None
BAC Options Chain 57.96 Put 50.00 11/20 Yes 0.44 0.49 0.46 +0.19 +70.37% 13,582 7,824 0.30 -0.13 9 65 None
MU Options Chain 1,043.96 Call 1,100.00 9/25 No 18.90 19.10 19.00 +11.55 +155.04% 13,530 5,445 0.60 0.39 12 68 None
BAC Options Chain 57.96 Put 55.00 10/02 No 0.35 0.37 0.36 +0.23 +176.93% 13,321 5,128 0.26 -0.26 9 65 None
SNDK Options Chain 1,766.64 Call 2,000.00 9/25 No 22.90 23.30 23.10 +16.70 +260.94% 13,306 3,675 0.89 0.25 3 22 None
GRAB Options Chain 2.91 Call 7.50 1/15 Yes 0.03 0.05 0.04 +0.02 +100.00% 13,179 168,694 0.86 0.08 13 29 None
WMT Options Chain 107.44 Call 111.00 9/25 No 0.68 0.69 0.69 +0.54 +360.00% 13,111 2,309 0.27 0.34 9 59 None
META Options Chain 741.25 Call 775.00 9/23 No 0.83 0.89 0.89 -2.16 -70.82% 13,065 932 0.59 0.10 10 67 None
AMD Options Chain 615.52 Call 635.00 9/23 No 2.12 2.17 2.13 -2.30 -51.92% 13,056 1,401 0.52 0.18 11 61 None
GOOGL Options Chain 354.97 Call 370.00 9/23 No 0.08 0.10 0.10 -0.14 -58.34% 12,977 2,412 0.45 0.03 14 73 None
WBD Options Chain 30.80 Put 26.00 10/16 No 0.03 0.04 0.04 0.00 0.00% 12,931 47,908 0.37 0.00 3 20 None
META Options Chain 741.25 Call 700.00 10/16 No 56.65 59.05 58.17 -1.90 -3.17% 12,929 24,099 0.43 0.73 10 67 None
META Options Chain 741.25 Call 790.00 9/23 No 0.29 0.31 0.31 -1.23 -79.87% 12,903 3,753 0.64 0.04 10 67 None
AMD Options Chain 615.52 Put 615.00 9/23 No 3.95 4.10 4.07 -6.71 -62.25% 12,820 332 0.49 -0.40 11 61 None
MU Options Chain 1,043.96 Put 1,075.00 9/23 No 7.55 7.70 7.70 -25.85 -77.05% 12,783 20 0.56 -0.42 12 68 None
MU Options Chain 1,043.96 Call 1,150.00 9/23 No 1.22 1.24 1.22 +0.69 +130.19% 12,699 1,816 0.70 0.06 12 68 None
MU Options Chain 1,043.96 Call 1,085.00 9/23 No 14.95 15.10 14.98 +10.38 +225.66% 12,698 175 0.57 0.46 12 68 None
GOOGL Options Chain 354.97 Call 357.50 9/23 No 1.07 1.11 1.10 -1.32 -54.55% 12,611 997 0.37 0.28 14 73 None
MSFT Options Chain 501.61 Call 510.00 9/25 No 1.45 1.50 1.47 -1.34 -47.69% 12,583 5,135 0.28 0.16 14 72 None
BAC Options Chain 57.96 Call 59.00 9/25 No 0.03 0.04 0.04 -0.19 -82.61% 12,580 14,270 0.29 0.06 9 65 None
GOOGL Options Chain 354.97 Put 350.00 9/23 No 1.47 1.53 1.53 +0.03 +2.00% 12,568 2,637 0.36 -0.30 14 73 None
MSTR Options Chain 168.50 Call 170.00 9/25 No 4.60 4.70 4.70 -0.90 -16.08% 12,395 8,531 0.80 0.51 4 53 None
TSLA Options Chain 375.30 Put 320.00 10/16 No 1.24 1.29 1.28 -0.22 -14.67% 12,371 18,347 0.46 -0.08 8 58 None
TSLA Options Chain 375.30 Call 390.00 9/25 No 2.40 2.43 2.41 +0.34 +16.43% 12,341 8,211 0.45 0.27 8 58 None
TSLA Options Chain 375.30 Call 385.00 9/25 No 3.80 3.85 3.85 +0.70 +22.23% 12,247 10,134 0.45 0.38 8 58 None
AAPL Options Chain 338.71 Call 340.00 9/25 No 3.25 3.40 3.34 -0.01 -0.30% 12,235 16,972 0.25 0.52 8 61 None
NVDA Options Chain 227.38 Call 225.00 9/23 No 4.50 4.70 4.58 +0.98 +27.23% 12,178 9,308 0.33 0.85 17 64 None
INTC Options Chain 123.85 Put 121.00 9/23 No 0.97 1.00 1.00 -1.37 -57.81% 12,145 1,598 0.65 -0.40 4 54 None
AVGO Options Chain 362.66 Call 400.00 10/16 No 3.90 4.00 3.96 +0.32 +8.80% 12,135 18,364 0.39 0.19 14 67 None
SHOP Options Chain 137.92 Call 160.00 9/25 No 0.46 0.51 0.46 +0.34 +283.34% 12,032 645 0.69 0.10 12 58 None
TSLA Options Chain 375.30 Call 377.50 9/25 No 7.05 7.15 7.10 +1.35 +23.48% 11,969 3,372 0.44 0.57 8 58 None
ASTS Options Chain 61.89 Call 70.00 9/25 No 0.39 0.41 0.40 +0.16 +66.67% 11,939 4,980 0.89 0.19 4 42 None
GOOGL Options Chain 354.97 Call 352.50 9/23 No 2.96 3.05 2.99 -1.90 -38.86% 11,872 1,313 0.37 0.56 14 73 None
AMZN Options Chain 258.45 Put 250.00 9/23 No 0.16 0.17 0.16 -0.10 -38.47% 11,827 2,547 0.31 -0.13 12 69 None
NFLX Options Chain 73.36 Put 70.00 9/25 No 0.22 0.23 0.23 +0.09 +64.29% 11,806 6,851 0.33 -0.22 9 63 None
AMZN Options Chain 258.45 Put 252.50 9/23 No 0.44 0.46 0.45 -0.07 -13.47% 11,779 2,081 0.30 -0.27 12 69 None
META Options Chain 741.25 Call 750.00 9/25 No 12.10 12.50 12.30 -2.80 -18.55% 11,678 7,523 0.60 0.43 10 67 None
NKE Options Chain 36.10 Call 40.00 12/18 Yes 1.60 1.67 1.62 -0.08 -4.71% 11,614 5,651 0.44 0.36 13 61 None
AAPL Options Chain 338.71 Put 340.00 9/25 No 2.86 2.96 2.87 -1.13 -28.25% 11,582 4,101 0.25 -0.48 8 61 None
VKTX Options Chain 30.11 Call 40.00 9/25 No 2.43 2.75 2.55 +1.53 +150.00% 11,535 4,242 1.49 0.54 8 45 None
TSLA Options Chain 375.30 Put 370.00 10/16 No 10.75 10.90 10.92 -2.13 -16.33% 11,474 13,047 0.41 -0.37 8 58 None
GOOGL Options Chain 354.97 Call 362.50 9/25 No 1.55 1.61 1.59 -0.67 -29.65% 11,392 4,282 0.38 0.24 14 73 None
GOOGL Options Chain 354.97 Call 400.00 10/16 No 1.16 1.19 1.19 -0.07 -5.56% 11,363 25,073 0.34 0.09 14 73 None
XYZ Options Chain 77.91 Call 90.00 11/20 Yes 1.97 2.10 2.05 -0.20 -8.89% 11,340 3,282 0.47 0.25 11 57 None
PFE Options Chain 27.74 Call 28.00 10/16 No 0.58 0.59 0.59 +0.03 +5.36% 11,313 27,255 0.21 0.50 8 58 None
XYZ Options Chain 77.91 Put 72.50 11/20 Yes 3.25 3.50 3.35 +0.01 +0.30% 11,312 18 0.48 -0.32 11 57 None
XYZ Options Chain 77.91 Put 65.00 11/20 Yes 1.23 1.33 1.35 -0.08 -5.60% 11,311 885 0.49 -0.16 11 57 None
GFL Options Chain 42.76 Call 45.00 11/20 Yes 2.50 2.70 2.65 -0.05 -1.86% 11,268 21,830 0.55 0.43 9 52 None
AMD Options Chain 615.52 Call 625.00 9/23 No 4.90 5.10 5.00 -2.33 -31.79% 11,236 1,388 0.51 0.36 11 61 None
WFC Options Chain 86.54 Call 89.00 10/16 Yes 0.87 0.95 0.86 -0.88 -50.58% 11,219 180 0.31 0.25 15 74 None
TSLA Options Chain 375.30 Call 375.00 9/25 No 8.55 8.65 8.61 +1.66 +23.89% 11,207 5,116 0.44 0.64 8 58 None
PSKY Options Chain 9.91 Call 10.50 10/16 No 0.39 0.43 0.40 -0.09 -18.37% 11,194 143 0.63 0.43 3 16 None
AAPL Options Chain 338.71 Call 355.00 9/23 No 0.01 0.02 0.01 -0.03 -75.00% 11,180 1,298 0.33 0.00 8 61 None
AMZN Options Chain 258.45 Call 270.00 9/25 No 0.19 0.21 0.20 -0.32 -61.54% 11,127 12,204 0.37 0.05 12 69 None
GOOGL Options Chain 354.97 Call 360.00 9/25 No 2.15 2.19 2.17 -0.88 -28.86% 11,119 6,320 0.37 0.30 14 73 None
META Options Chain 741.25 Put 740.00 9/23 No 8.50 8.80 8.67 -3.03 -25.90% 11,075 1,199 0.55 -0.46 10 67 None
WFC Options Chain 86.54 Call 96.00 10/16 Yes 0.10 0.22 0.13 % 11,054 0 0.32 0.05 15 74 None
PYPL Options Chain 52.62 Call 55.00 9/25 No 0.21 0.24 0.24 +0.12 +100.00% 11,053 3,356 0.45 0.27 14 59 None
NFLX Options Chain 73.36 Call 73.00 9/25 No 0.46 0.47 0.46 -0.81 -63.78% 11,045 7,041 0.34 0.29 9 63 None
NBIS Options Chain 232.80 Call 250.00 9/25 No 2.75 2.83 2.78 -0.32 -10.33% 11,021 6,644 0.88 0.25 3 22 None
PCG Options Chain 12.94 Call 15.00 12/18 Yes 0.58 0.63 0.62 +0.02 +3.34% 10,996 91,344 0.49 0.33 10 51 None
MSFT Options Chain 501.61 Put 495.00 9/23 No 1.24 1.32 1.27 -0.44 -25.74% 10,978 1,619 0.26 -0.41 14 72 None
IBRX Options Chain 8.45 Call 11.00 1/15 Yes 1.85 2.00 1.90 +0.71 +59.67% 10,956 927 1.15 0.56 6 34 None
TSLA Options Chain 375.30 Put 370.00 9/25 No 2.23 2.26 2.26 -1.99 -46.83% 10,931 3,489 0.44 -0.25 8 58 None
SOFI Options Chain 16.97 Call 18.50 9/25 No 0.03 0.04 0.03 0.00 0.00% 10,919 12,977 0.58 0.11 10 51 None
INTC Options Chain 123.85 Call 125.00 9/25 No 2.25 2.29 2.25 -0.39 -14.78% 10,840 7,538 0.72 0.38 4 54 None
HPQ Options Chain 32.95 Put 35.00 10/16 No 3.35 3.75 3.60 +0.79 +28.12% 10,805 17,718 0.50 -0.72 10 46 None
MU Options Chain 1,043.96 Put 1,070.00 9/23 No 5.95 6.10 6.16 -25.04 -80.26% 10,774 48 0.56 -0.36 12 68 None
MSFT Options Chain 501.61 Call 500.00 9/25 No 4.60 4.70 4.65 -2.26 -32.71% 10,750 4,214 0.28 0.40 14 72 None
UBER Options Chain 70.84 Call 71.00 9/25 No 0.58 0.60 0.58 -0.43 -42.58% 10,626 4,338 0.38 0.29 11 62 None
GOOGL Options Chain 354.97 Call 365.00 10/02 No 3.25 3.35 3.35 -0.65 -16.25% 10,573 7,943 0.33 0.29 14 73 None
META Options Chain 741.25 Put 700.00 9/23 No 0.35 0.39 0.37 -0.88 -70.40% 10,548 4,011 0.60 -0.05 10 67 None
NVDA Options Chain 227.38 Call 230.00 10/02 No 4.45 4.55 4.48 +0.60 +15.47% 10,492 17,428 0.31 0.49 17 64 None
TSLA Options Chain 375.30 Put 230.00 9/25 No 0.00 0.01 0.01 -0.01 -50.00% 10,463 5,457 1.75 0.00 8 58 None
C Options Chain 135.05 Put 120.00 10/23 Yes 0.91 1.14 1.00 +0.06 +6.39% 10,459 56 0.36 -0.14 14 69 None
TSLA Options Chain 375.30 Put 375.00 9/25 No 3.80 3.85 3.83 -2.64 -40.81% 10,443 2,173 0.44 -0.36 8 58 None
AMD Options Chain 615.52 Call 617.50 9/23 No 8.55 8.75 8.70 % 10,376 0 0.51 0.54 11 61 None
RKLB Options Chain 71.88 Call 75.00 9/25 No 1.05 1.07 1.05 +0.39 +59.10% 10,367 6,616 0.80 0.30 7 45 None
SOFI Options Chain 16.97 Put 16.50 9/25 No 0.08 0.10 0.09 -0.05 -35.72% 10,353 18,501 0.52 -0.19 10 51 None
MRK Options Chain 149.50 Call 175.00 12/18 Yes 2.43 2.71 2.66 +0.54 +25.48% 10,340 418 0.31 0.21 9 58 None
BAC Options Chain 57.96 Call 60.00 9/25 No 0.01 0.02 0.01 -0.06 -85.72% 10,335 15,729 0.32 0.01 9 65 None
AAL Options Chain 13.57 Put 13.00 10/16 No 0.37 0.41 0.42 +0.02 +5.00% 10,330 13,372 0.50 -0.32 6 38 None
AMZN Options Chain 258.45 Call 260.00 10/16 No 6.15 6.30 6.27 -1.48 -19.10% 10,287 27,807 0.29 0.43 12 69 None
GRAB Options Chain 2.91 Put 3.00 10/23 No 0.12 0.14 0.12 -0.11 -47.83% 10,200 6,743 0.61 -0.32 13 29 None
MRK Options Chain 149.50 Call 150.00 11/20 Yes 9.00 9.50 9.32 +1.14 +13.94% 10,192 11,618 0.32 0.58 9 58 None
BULL Options Chain 8.25 Call 10.00 10/16 No 0.09 0.10 0.09 -0.01 -10.00% 10,149 12,384 0.65 0.13 3 16 None
MRNA Options Chain 172.94 Call 185.00 9/25 No 5.05 5.25 5.19 +2.94 +130.67% 10,144 722 0.90 0.47 9 43 None
GOOG Options Chain 350.87 Put 305.00 10/16 No 0.79 0.83 0.79 +0.12 +17.91% 10,133 11,540 0.34 -0.07 11 65 None
NVDA Options Chain 227.38 Put 220.00 9/25 No 0.34 0.36 0.35 -0.46 -56.79% 10,113 19,498 0.36 -0.12 17 64 None
CSCO Options Chain 111.42 Call 109.00 9/25 No 0.42 0.47 0.45 -2.55 -85.00% 10,087 1,455 0.34 0.19 10 67 None
GFL Options Chain 42.76 Call 50.00 11/20 Yes 0.85 1.05 1.05 +0.35 +50.00% 10,064 16,304 0.51 0.23 9 52 None
PSKY Options Chain 9.91 Call 12.00 10/30 No 0.18 0.27 0.24 +0.02 +9.10% 10,053 3,659 0.61 0.23 3 16 None
DAL Options Chain 82.58 Call 87.00 9/25 No 0.30 0.48 0.43 +0.17 +65.39% 10,049 157 0.43 0.15 13 67 None
NICE Options Chain 114.54 Call 100.00 11/20 No 18.00 20.10 19.50 +4.88 +33.38% 10,043 798 0.53 0.79 9 46 None
NVDA Options Chain 227.38 Call 237.50 9/25 No 0.41 0.42 0.42 -0.01 -2.33% 10,028 17,931 0.33 0.13 17 64 None
MU Options Chain 1,043.96 Put 1,060.00 9/23 No 3.55 3.70 3.65 -21.20 -85.32% 10,015 171 0.56 -0.25 12 68 None
NICE Options Chain 114.54 Call 135.00 11/20 No 3.20 4.00 3.70 +1.70 +85.00% 10,014 19 0.53 0.28 9 46 None
GME Options Chain 22.76 Call 25.00 10/02 No 0.71 0.75 0.75 +0.47 +167.86% 10,008 7,299 0.66 0.40 10 42 None
NICE Options Chain 114.54 Call 110.00 11/20 No 12.10 13.50 13.30 +6.10 +84.73% 10,007 10,109 0.54 0.64 9 46 None
NICE Options Chain 114.54 Call 90.00 11/20 No 25.80 28.40 27.30 +6.80 +33.18% 10,004 10,005 0.53 0.90 9 46 None
SNDK Options Chain 1,766.64 Call 1,900.00 9/25 No 53.20 54.10 53.00 +36.75 +226.16% 10,000 1,755 0.84 0.49 3 22 None
MU Options Chain 1,043.96 Put 1,080.00 9/23 No 9.50 9.65 9.72 -31.08 -76.18% 9,955 5 0.56 -0.48 12 68 None
WFC Options Chain 86.54 Put 77.00 10/30 Yes 0.83 1.02 0.90 +0.29 +47.55% 9,917 398 0.32 -0.19 15 74 None
AVGO Options Chain 362.66 Call 380.00 10/02 No 3.75 3.90 3.85 +0.20 +5.48% 9,916 2,543 0.38 0.26 14 67 None
META Options Chain 741.25 Call 765.00 9/23 No 1.71 1.80 1.75 -2.80 -61.54% 9,864 1,281 0.56 0.17 10 67 None
INTC Options Chain 123.85 Call 121.00 9/23 No 2.60 2.68 2.59 -0.51 -16.46% 9,836 1,252 0.63 0.60 4 54 None
TSLA Options Chain 375.30 Call 372.50 9/23 No 8.05 8.20 8.15 +1.85 +29.37% 9,775 1,281 0.45 0.80 8 58 None
MSTR Options Chain 168.50 Call 172.50 9/25 No 3.65 3.75 3.80 -0.85 -18.28% 9,765 6,689 0.82 0.43 4 53 None
INTC Options Chain 123.85 Call 130.00 9/25 No 0.98 1.00 0.97 -0.39 -28.68% 9,654 8,189 0.76 0.20 4 54 None
META Options Chain 741.25 Call 800.00 9/25 No 2.21 2.26 2.39 -1.25 -34.35% 9,643 3,488 0.65 0.11 10 67 None
INTC Options Chain 123.85 Call 124.00 9/23 No 1.14 1.17 1.15 -0.66 -36.47% 9,631 1,377 0.65 0.34 4 54 None
META Options Chain 741.25 Call 785.00 9/23 No 0.40 0.49 0.47 -1.45 -75.53% 9,628 503 0.62 0.05 10 67 None
MU Options Chain 1,043.96 Put 1,050.00 9/23 No 2.11 2.16 2.17 -18.88 -89.70% 9,541 173 0.56 -0.17 12 68 None
SKHY Options Chain 188.86 Call 200.00 9/25 No 2.71 2.74 2.71 +1.16 +74.84% 9,517 5,504 0.67 0.34 3 22 None
MRNA Options Chain 172.94 Put 160.00 9/25 No 0.35 0.38 0.35 -1.20 -77.42% 9,505 2,193 0.94 -0.06 9 43 None
NVDA Options Chain 227.38 Call 225.00 9/25 No 5.40 5.50 5.40 +0.84 +18.43% 9,467 38,442 0.33 0.75 17 64 None
AAL Options Chain 13.57 Call 14.00 10/02 No 0.25 0.29 0.26 +0.01 +4.00% 9,415 16,125 0.46 0.38 6 38 None
MU Options Chain 1,043.96 Call 1,115.00 9/23 No 4.80 4.90 4.97 +3.42 +220.65% 9,412 2,127 0.61 0.19 12 68 None
VALE Options Chain 14.15 Call 17.00 12/18 Yes 0.18 0.22 0.19 -0.01 -5.00% 9,406 14,483 0.35 0.17 7 57 None
GME Options Chain 22.76 Call 24.00 10/02 No 1.05 1.08 1.06 +0.63 +146.52% 9,305 5,053 0.60 0.55 10 42 None
AAOI Options Chain 111.40 Call 120.00 9/25 No 0.60 0.75 0.70 -0.61 -46.57% 9,240 1,762 1.10 0.13 8 44 None
EOSE Options Chain 4.07 Call 5.00 9/25 No 0.01 0.02 0.01 -0.01 -50.00% 9,195 7,170 1.32 0.04 6 32 None
AMZN Options Chain 258.45 Call 255.00 9/25 No 3.45 3.60 3.60 -2.05 -36.29% 9,194 10,011 0.31 0.51 12 69 None
HD Options Chain 297.61 Call 317.50 9/25 No 0.24 0.30 0.28 +0.18 +180.00% 9,177 114 0.30 0.07 8 61 None
BMNR Options Chain 28.25 Call 30.00 9/25 No 0.42 0.44 0.44 -0.03 -6.39% 9,154 10,766 0.89 0.31 11 32 None
GME Options Chain 22.76 Call 23.50 9/25 No 0.95 1.00 0.98 +0.70 +250.00% 9,124 6,999 0.63 0.70 10 42 None
AMD Options Chain 615.52 Call 615.00 9/23 No 10.10 10.35 10.27 -1.23 -10.70% 9,119 602 0.51 0.60 11 61 None
NVTS Options Chain 12.16 Call 14.00 10/16 No 0.43 0.50 0.47 +0.07 +17.50% 9,119 1,655 0.80 0.28 7 36 None
GOOGL Options Chain 354.97 Put 352.50 9/23 No 2.43 2.51 2.40 +0.05 +2.13% 9,094 1,521 0.35 -0.44 14 73 None
INTC Options Chain 123.85 Put 120.00 9/23 No 0.69 0.70 0.69 -1.21 -63.69% 9,036 4,487 0.66 -0.31 4 54 None
TE Options Chain 4.45 Call 5.00 10/02 No 0.10 0.15 0.14 -0.06 -30.00% 9,017 18,664 1.10 0.27 3 15 None
TSLA Options Chain 375.30 Call 385.00 10/02 No 8.75 8.90 8.75 +1.25 +16.67% 9,009 1,427 0.44 0.45 8 58 None
NVDA Options Chain 227.38 Call 230.00 10/16 No 7.25 7.30 7.26 +0.76 +11.70% 9,007 60,388 0.31 0.51 17 64 None
NVDA Options Chain 227.38 Call 240.00 10/16 No 3.30 3.40 3.37 +0.43 +14.63% 9,000 64,744 0.30 0.30 17 64 None
TSLA Options Chain 375.30 Call 392.50 9/23 No 0.40 0.42 0.41 -0.17 -29.31% 8,983 1,341 0.48 0.10 8 58 None
GOOGL Options Chain 354.97 Put 355.00 9/23 No 3.65 3.95 3.80 +0.40 +11.77% 8,973 511 0.35 -0.58 14 73 None
NFLX Options Chain 73.36 Put 71.00 9/25 No 0.48 0.49 0.48 +0.23 +92.00% 8,972 3,594 0.33 -0.36 9 63 None
META Options Chain 741.25 Put 730.00 9/23 No 4.25 4.55 4.25 -3.10 -42.18% 8,952 1,176 0.54 -0.28 10 67 None
PSKY Options Chain 9.91 Put 9.00 10/16 No 0.19 0.25 0.21 -0.03 -12.50% 8,945 11,624 0.62 -0.22 3 16 None
PLTR Options Chain 183.09 Call 195.00 9/25 No 0.50 0.52 0.51 -0.14 -21.54% 8,917 12,922 0.52 0.14 12 52 None
SRAD Options Chain 12.54 Call 15.00 10/16 No 0.45 0.50 0.45 +0.31 +221.43% 8,903 2,222 0.61 0.35 11 43 None
SPCX Options Chain 151.85 Put 145.00 10/16 No 3.85 3.90 3.98 -0.72 -15.32% 8,822 8,682 0.49 -0.29 5 35 None
META Options Chain 741.25 Call 747.50 9/23 No 5.45 5.65 5.50 -4.29 -43.82% 8,793 621 0.53 0.40 10 67 None
WBD Options Chain 30.80 Put 24.00 10/16 No 0.02 0.03 0.02 -0.18 -90.00% 8,791 16,670 0.48 0.00 3 20 None
MSFT Options Chain 501.61 Call 495.00 9/23 No 5.20 5.65 5.25 -2.85 -35.19% 8,788 529 0.28 0.59 14 72 None
GOOGL Options Chain 354.97 Call 357.50 9/25 No 2.90 2.96 2.92 -1.08 -27.00% 8,787 6,229 0.37 0.38 14 73 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
NKE Options Chain 36.10 Put 36.00 10/16 Yes 1.73 1.79 1.76 +0.05 +2.93% 8,766 810 0.49 -0.45 13 61 None
SKHY Options Chain 188.86 Put 105.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 8,750 23,585 2.25 0.00 3 22 None
META Options Chain 741.25 Put 750.00 9/23 No 14.30 15.00 14.25 -3.17 -18.20% 8,739 562 0.56 -0.64 10 67 None
PFE Options Chain 27.74 Call 28.50 9/25 No 0.03 0.05 0.04 -0.01 -20.00% 8,722 11,352 0.22 0.16 8 58 None
MSFT Options Chain 501.61 Call 507.50 9/23 No 0.50 0.51 0.51 -1.45 -73.98% 8,711 1,161 0.29 0.09 14 72 None
NVDA Options Chain 227.38 Call 250.00 10/16 No 1.38 1.40 1.41 +0.22 +18.49% 8,692 75,330 0.31 0.15 17 64 None
MSFT Options Chain 501.61 Call 507.50 9/25 No 1.99 2.10 2.04 -1.46 -41.72% 8,579 3,337 0.28 0.21 14 72 None
AMD Options Chain 615.52 Call 640.00 9/23 No 1.31 1.35 1.35 -2.15 -61.43% 8,541 1,515 0.53 0.12 11 61 None
GRAB Options Chain 2.91 Call 10.00 1/15 Yes 0.02 0.03 0.03 +0.01 +50.00% 8,536 204,947 0.99 0.03 13 29 None
AVGO Options Chain 362.66 Call 375.00 9/23 No 0.43 0.44 0.43 -0.41 -48.81% 8,533 1,473 0.41 0.08 14 67 None
MSFT Options Chain 501.61 Call 515.00 9/23 No 0.09 0.10 0.10 -0.56 -84.85% 8,528 1,329 0.33 0.02 14 72 None
QCOM Options Chain 194.23 Call 200.00 9/25 No 3.05 3.20 3.05 -0.05 -1.62% 8,526 10,630 0.59 0.39 10 63 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
GOOG Options Chain 350.87 Call 365.00 9/25 No 0.55 0.56 0.56 -0.34 -37.78% 8,488 8,662 0.38 0.11 11 65 None
PLTR Options Chain 183.09 Put 182.50 9/25 No 2.44 2.48 2.46 -1.08 -30.51% 8,471 1,116 0.51 -0.38 12 52 None
AAPL Options Chain 338.71 Call 350.00 9/28 No 0.66 0.70 0.68 -0.14 -17.08% 8,470 3,745 0.21 0.16 8 61 None
NVDA Options Chain 227.38 Put 220.00 9/23 No 0.06 0.07 0.06 -0.26 -81.25% 8,463 3,826 0.42 -0.03 17 64 None
MSTR Options Chain 168.50 Call 200.00 9/25 No 0.30 0.35 0.31 -0.32 -50.80% 8,451 7,152 1.05 0.05 4 53 None
IREN Options Chain 47.23 Call 50.00 11/20 Yes 6.35 6.55 6.50 +0.58 +9.80% 8,418 14,324 0.90 0.54 5 43 None
AAL Options Chain 13.57 Put 13.50 9/25 No 0.18 0.20 0.20 -0.02 -9.10% 8,394 1,246 0.53 -0.42 6 38 None
NVDA Options Chain 227.38 Call 230.00 9/30 No 3.70 3.80 3.78 +0.54 +16.67% 8,363 1,582 0.29 0.48 17 64 None
NOK Options Chain 10.94 Call 11.00 9/25 No 0.17 0.18 0.17 -0.12 -41.38% 8,333 17,444 0.64 0.34 10 45 None
AMD Options Chain 615.52 Call 630.00 9/23 No 3.25 3.40 3.33 -2.37 -41.58% 8,329 1,281 0.51 0.26 11 61 None
GRAB Options Chain 2.91 Call 3.00 10/02 No 0.23 0.25 0.23 +0.18 +360.00% 8,302 3,319 0.60 0.76 13 29 None
MSFT Options Chain 501.61 Put 492.50 9/23 No 0.70 0.77 0.74 -0.41 -35.66% 8,291 1,162 0.27 -0.28 14 72 None
NOK Options Chain 10.94 Call 11.50 9/25 No 0.05 0.06 0.06 -0.06 -50.00% 8,246 12,293 0.69 0.14 10 45 None
AMZN Options Chain 258.45 Call 265.00 10/16 No 4.30 4.45 4.40 -1.22 -21.71% 8,245 21,475 0.29 0.33 12 69 None
AAPL Options Chain 338.71 Call 355.00 9/25 No 0.13 0.14 0.14 -0.04 -22.23% 8,230 6,425 0.27 0.05 8 61 None
WMT Options Chain 107.44 Call 109.00 9/25 No 1.67 1.72 1.69 +1.18 +231.38% 8,220 3,241 0.28 0.63 9 59 None
NVDA Options Chain 227.38 Put 215.00 9/23 No 0.03 0.04 0.04 -0.08 -66.67% 8,205 4,040 0.54 0.00 17 64 None
GOOGL Options Chain 354.97 Call 370.00 10/02 No 2.18 2.25 2.17 -0.63 -22.50% 8,201 3,360 0.33 0.22 14 73 None
ORCL Options Chain 148.56 Call 152.50 9/25 No 2.06 2.11 2.11 +0.28 +15.31% 8,193 3,346 0.55 0.36 12 69 None
AAL Options Chain 13.57 Call 14.00 9/25 No 0.11 0.15 0.14 +0.03 +27.28% 8,187 23,756 0.52 0.29 6 38 None
FIGR Options Chain 35.29 Call 34.00 9/25 No 3.00 3.60 3.55 +1.10 +44.90% 8,136 8,148 1.44 0.87 3 20 None
FIGR Options Chain 35.29 Put 34.50 9/25 No 0.25 0.40 0.35 -0.55 -61.12% 8,134 63 0.93 -0.17 3 20 None
AMD Options Chain 615.52 Put 610.00 9/23 No 2.54 2.60 2.56 -5.79 -69.35% 8,131 720 0.50 -0.29 11 61 None
BB Options Chain 8.53 Call 10.00 9/25 Yes 0.18 0.20 0.19 +0.05 +35.72% 8,126 5,512 1.99 0.22 15 39 None
FIGR Options Chain 35.29 Call 38.50 9/25 No 0.50 0.75 0.60 +0.18 +42.86% 8,122 45 0.89 0.35 3 20 None
FIGR Options Chain 35.29 Put 30.00 9/25 No 0.00 0.20 0.25 +0.18 +257.15% 8,121 8,373 1.95 0.00 3 20 None
MU Options Chain 1,043.96 Call 1,080.00 9/25 No 28.15 28.35 28.10 +16.26 +137.34% 8,110 1,447 0.59 0.52 12 68 None
AAPL Options Chain 338.71 Put 335.00 9/25 No 1.17 1.22 1.20 -0.75 -38.47% 8,094 5,936 0.26 -0.26 8 61 None
ASTS Options Chain 61.89 Call 65.00 9/25 No 1.51 1.59 1.55 +0.65 +72.23% 8,093 9,087 0.82 0.51 4 42 None
SOFI Options Chain 16.97 Put 16.00 10/16 No 0.32 0.34 0.33 -0.03 -8.34% 8,090 15,401 0.47 -0.25 10 51 None
NVDA Options Chain 227.38 Call 240.00 10/02 No 1.27 1.30 1.27 +0.14 +12.39% 8,085 12,513 0.30 0.20 17 64 None
NCLH Options Chain 14.24 Call 15.00 10/16 No 0.44 0.47 0.44 -0.03 -6.39% 8,061 3,248 0.47 0.45 8 44 None
MARA Options Chain 13.28 Put 13.50 9/25 No 0.31 0.32 0.31 -0.31 -50.00% 8,048 2,832 0.93 -0.38 3 40 None
MSTR Options Chain 168.50 Call 180.00 10/02 No 4.50 4.65 4.65 -0.58 -11.09% 7,988 5,325 0.76 0.36 4 53 None
NVDA Options Chain 227.38 Put 215.00 9/25 No 0.15 0.16 0.16 -0.19 -54.29% 7,983 14,390 0.41 -0.06 17 64 None
SOFI Options Chain 16.97 Call 18.00 10/02 No 0.22 0.23 0.22 +0.03 +15.79% 7,967 7,177 0.46 0.29 10 51 None
BA Options Chain 201.15 Call 200.00 9/25 No 1.63 1.70 1.64 -1.81 -52.47% 7,941 2,895 0.34 0.39 8 53 None
GME Options Chain 22.76 Call 24.50 9/25 No 0.48 0.52 0.51 +0.35 +218.75% 7,940 1,586 0.72 0.43 10 42 None
MU Options Chain 1,043.96 Call 1,200.00 9/25 No 1.70 1.75 1.69 +0.94 +125.34% 7,896 4,734 0.67 0.05 12 68 None
NVDA Options Chain 227.38 Put 210.00 9/23 No 0.01 0.02 0.02 -0.06 -75.00% 7,890 2,174 0.64 0.00 17 64 None
MSFT Options Chain 501.61 Put 490.00 9/23 No 0.40 0.44 0.41 -0.36 -46.76% 7,863 706 0.27 -0.19 14 72 None
NVDA Options Chain 227.38 Call 235.00 10/16 No 5.00 5.10 5.08 +0.64 +14.42% 7,794 47,324 0.30 0.40 17 64 None
SMCI Options Chain 41.20 Call 42.00 9/25 No 1.07 1.09 1.09 +0.06 +5.83% 7,786 39,416 0.79 0.45 13 48 None
TSLA Options Chain 375.30 Call 380.00 10/02 No 10.95 11.05 11.05 +1.65 +17.56% 7,710 3,491 0.44 0.52 8 58 None
KVYO Options Chain 15.80 Call 17.50 11/20 No 1.40 1.45 1.45 +0.20 +16.00% 7,707 171 0.77 0.44 3 18 None
MSTR Options Chain 168.50 Call 177.50 9/25 No 2.33 2.38 2.35 -0.80 -25.40% 7,703 6,669 0.86 0.30 4 53 None
BABA Options Chain 115.75 Call 140.00 10/16 No 0.63 0.66 0.69 -0.10 -12.66% 7,700 47,755 0.51 0.10 11 26 None
POR Options Chain 47.07 Call 50.00 10/16 No 0.20 0.25 0.22 +0.09 +69.24% 7,699 128 0.24 0.15 8 66 None
META Options Chain 741.25 Put 720.00 9/23 No 1.94 2.06 2.00 -2.20 -52.39% 7,697 2,648 0.54 -0.16 10 67 None
INTC Options Chain 123.85 Put 122.00 9/23 No 1.38 1.40 1.39 -1.49 -51.74% 7,673 2,396 0.66 -0.49 4 54 None
GOOGL Options Chain 354.97 Call 365.00 9/25 No 1.11 1.16 1.13 -0.48 -29.82% 7,663 4,344 0.38 0.18 14 73 None
TSLA Options Chain 375.30 Put 377.50 9/25 No 4.85 4.95 4.90 -2.90 -37.18% 7,663 695 0.44 -0.43 8 58 None
AAPL Options Chain 338.71 Call 350.00 10/02 No 1.71 1.80 1.76 +0.04 +2.33% 7,635 3,819 0.22 0.24 8 61 None
ONON Options Chain 27.45 Call 31.00 9/25 No 0.16 0.23 0.18 +0.12 +200.00% 7,634 1,306 0.55 0.22 11 49 None
TSLA Options Chain 375.30 Put 362.50 9/23 No 0.15 0.16 0.16 -0.70 -81.40% 7,627 1,346 0.50 -0.05 8 58 None
PFE Options Chain 27.74 Call 28.50 10/02 No 0.15 0.17 0.16 +0.02 +14.29% 7,618 7,618 0.21 0.28 8 58 None
AVGO Options Chain 362.66 Call 367.50 9/23 No 1.90 1.93 1.89 -0.38 -16.74% 7,587 845 0.36 0.31 14 67 None
SOFI Options Chain 16.97 Put 17.50 9/25 No 0.53 0.55 0.55 -0.13 -19.12% 7,564 7,003 0.51 -0.65 10 51 None
AAPL Options Chain 338.71 Put 330.00 9/23 No 0.05 0.06 0.06 -0.24 -80.00% 7,536 2,416 0.30 -0.03 8 61 None
GOOGL Options Chain 354.97 Call 390.00 10/16 No 1.93 2.02 1.96 -0.21 -9.68% 7,528 4,879 0.33 0.14 14 73 None
GOOG Options Chain 350.87 Call 355.00 9/25 No 2.22 2.27 2.27 -0.93 -29.07% 7,504 3,187 0.36 0.32 11 65 None
SOFI Options Chain 16.97 Call 17.50 10/02 No 0.36 0.38 0.37 +0.05 +15.63% 7,499 5,738 0.45 0.42 10 51 None
AVGO Options Chain 362.66 Call 362.50 9/23 No 4.35 4.50 4.45 +0.18 +4.22% 7,495 721 0.35 0.58 14 67 None
DGXX Options Chain 4.39 Call 6.00 11/20 No 0.20 0.30 0.25 +0.03 +13.64% 7,485 6,765 0.96 0.29 3 15 None
MU Options Chain 1,043.96 Call 1,120.00 9/23 No 3.90 4.05 3.91 +2.63 +205.47% 7,472 505 0.63 0.16 12 68 None
GOOGL Options Chain 354.97 Call 370.00 9/25 No 0.55 0.59 0.56 -0.28 -33.34% 7,464 5,892 0.39 0.10 14 73 None
BFLY Options Chain 8.14 Call 10.00 10/16 No 0.85 0.95 0.90 +0.68 +309.10% 7,453 16,208 0.90 0.53 9 32 None
AAPL Options Chain 338.71 Call 360.00 9/25 No 0.04 0.05 0.05 +0.01 +25.00% 7,452 10,705 0.29 0.02 8 61 None
MU Options Chain 1,043.96 Call 1,050.00 9/23 No 40.20 40.45 40.30 +25.91 +180.06% 7,413 1,453 0.56 0.83 12 68 None
MU Options Chain 1,043.96 Call 1,060.00 9/23 No 31.70 31.90 32.00 +21.20 +196.30% 7,396 974 0.55 0.75 12 68 None
SOFI Options Chain 16.97 Call 18.50 10/02 No 0.13 0.14 0.13 +0.01 +8.34% 7,390 17,100 0.47 0.19 10 51 None
AMZN Options Chain 258.45 Call 262.50 9/25 No 0.89 0.91 0.89 -1.03 -53.65% 7,360 5,432 0.33 0.18 12 69 None
MSTR Options Chain 168.50 Put 150.00 10/02 No 1.41 1.44 1.43 -0.67 -31.91% 7,355 2,316 0.70 -0.12 4 53 None
SHOP Options Chain 137.92 Call 152.50 9/25 No 1.55 1.62 1.64 +1.24 +310.00% 7,343 176 0.64 0.30 12 58 None
NVDA Options Chain 227.38 Call 260.00 10/16 No 0.58 0.60 0.61 +0.13 +27.09% 7,317 29,777 0.32 0.06 17 64 None
GRAB Options Chain 2.91 Call 3.50 1/15 Yes 0.32 0.33 0.32 +0.14 +77.78% 7,311 20,207 0.60 0.48 13 29 None
AVGO Options Chain 362.66 Call 380.00 9/25 No 1.05 1.12 1.07 -0.21 -16.41% 7,304 3,048 0.42 0.13 14 67 None
BAC Options Chain 57.96 Put 55.00 12/18 Yes 1.98 2.05 2.01 +0.57 +39.59% 7,300 7,648 0.26 -0.37 9 65 None
CRWV Options Chain 86.39 Call 100.00 10/16 No 2.50 2.54 2.50 +0.10 +4.17% 7,274 10,937 0.77 0.28 3 21 None
SHOP Options Chain 137.92 Call 155.00 9/25 No 0.96 1.08 1.00 +0.72 +257.15% 7,265 572 0.65 0.22 12 58 None
AMD Options Chain 615.52 Put 620.00 9/23 No 5.95 6.15 6.15 -7.43 -54.72% 7,251 145 0.49 -0.52 11 61 None
FSLY Options Chain 27.42 Call 25.00 9/25 No 1.40 1.65 1.58 -1.52 -49.04% 7,240 3,556 1.21 0.61 5 42 None
QXO Options Chain 12.44 Call 14.00 10/16 No 0.25 0.35 0.30 +0.05 +20.00% 7,215 5,140 0.60 0.28 3 17 None
META Options Chain 741.25 Call 795.00 9/23 No 0.21 0.24 0.24 -1.01 -80.80% 7,189 413 0.65 0.03 10 67 None
AMD Options Chain 615.52 Put 612.50 9/25 No 8.50 8.70 8.60 -5.69 -39.82% 7,189 209 0.54 -0.41 11 61 None
AAPL Options Chain 338.71 Put 332.50 9/23 No 0.12 0.13 0.13 -0.41 -75.93% 7,178 1,907 0.28 -0.08 8 61 None
META Options Chain 741.25 Put 725.00 9/23 No 2.94 3.05 3.00 -2.65 -46.91% 7,171 804 0.54 -0.21 10 67 None
SNDK Options Chain 1,766.64 Call 2,200.00 9/25 No 4.50 4.60 4.60 +3.60 +360.00% 7,166 488 1.03 0.06 3 22 None
AMD Options Chain 615.52 Put 612.50 9/23 No 3.15 3.30 3.21 % 7,164 0 0.49 -0.35 11 61 None
PLTR Options Chain 183.09 Call 182.50 9/25 No 4.30 4.40 4.33 +0.08 +1.89% 7,161 7,530 0.52 0.62 12 52 None
MSFT Options Chain 501.61 Call 525.00 9/25 No 0.20 0.23 0.23 -0.28 -54.91% 7,153 4,212 0.32 0.02 14 72 None
MSFT Options Chain 501.61 Call 505.00 9/25 No 2.68 2.74 2.75 -1.82 -39.83% 7,127 3,439 0.28 0.26 14 72 None
HOOD Options Chain 123.30 Call 125.00 9/25 No 2.77 2.81 2.83 -0.07 -2.42% 7,124 8,580 0.67 0.50 10 56 None
PFE Options Chain 27.74 Call 27.50 10/16 No 0.84 0.88 0.89 +0.08 +9.88% 7,116 163 0.22 0.63 8 58 None
MRNA Options Chain 172.94 Call 180.00 9/25 No 7.50 7.75 7.75 +4.20 +118.31% 7,111 2,668 0.89 0.60 9 43 None
META Options Chain 741.25 Put 745.00 9/23 No 11.05 11.65 11.05 -3.44 -23.75% 7,102 637 0.55 -0.55 10 67 None
DELL Options Chain 576.97 Call 600.00 9/25 No 1.26 1.32 1.32 -5.20 -79.76% 7,088 2,615 0.68 0.10 11 53 None
AAPL Options Chain 338.71 Put 345.00 9/23 No 5.00 5.25 5.10 -1.35 -20.93% 7,073 147 0.24 -0.85 8 61 None
INTC Options Chain 123.85 Call 140.00 10/09 No 2.22 2.25 2.23 -0.25 -10.09% 7,070 420 0.70 0.21 4 54 None
MSTR Options Chain 168.50 Put 165.00 9/25 No 2.95 2.98 2.98 -1.37 -31.50% 7,062 2,875 0.79 -0.32 4 53 None
SKHY Options Chain 188.86 Call 250.00 10/16 No 1.51 1.54 1.50 +0.46 +44.24% 7,061 3,272 0.70 0.09 3 22 None
PTON Options Chain 4.95 Call 6.00 10/16 No 0.05 0.08 0.05 +0.02 +66.67% 7,060 87,809 0.54 0.17 10 28 None
FRO Options Chain 49.81 Put 44.20 10/16 No 0.85 1.00 0.90 +0.30 +50.00% 7,046 6,482 0.52 -0.24 9 50 None
NKE Options Chain 36.10 Put 35.50 9/25 No 0.24 0.25 0.25 -0.04 -13.80% 7,038 3,154 0.36 -0.26 13 61 None
NVDA Options Chain 227.38 Put 230.00 9/25 No 2.90 2.92 2.91 -1.64 -36.05% 7,034 3,058 0.31 -0.54 17 64 None
GEO Options Chain 30.25 Call 35.00 11/20 Yes 1.00 1.25 1.15 -0.05 -4.17% 7,028 2,729 0.58 0.29 8 44 None
GEO Options Chain 30.25 Call 28.00 11/20 Yes 3.30 4.20 3.80 -1.45 -27.62% 7,000 13 0.58 0.66 8 44 None
MSFT Options Chain 501.61 Call 520.00 9/23 No 0.03 0.05 0.03 -0.27 -90.00% 6,997 3,455 0.35 0.00 14 72 None
INTC Options Chain 123.85 Put 120.00 9/25 No 1.95 2.01 2.01 -1.03 -33.89% 6,972 2,554 0.73 -0.39 4 54 None
GME Options Chain 22.76 Call 26.00 9/25 No 0.21 0.22 0.22 +0.12 +120.00% 6,972 4,222 0.89 0.20 10 42 None
FRO Options Chain 49.81 Put 50.00 10/16 No 2.85 4.10 3.65 +1.70 +87.18% 6,941 1,203 0.50 -0.58 9 50 None
DGXX Options Chain 4.39 Call 7.00 11/20 No 0.10 0.15 0.15 +0.05 +50.00% 6,930 4,115 1.01 0.18 3 15 None
BABA Options Chain 115.75 Call 130.00 9/25 No 0.13 0.14 0.13 -0.22 -62.86% 6,926 3,531 0.67 0.04 11 26 None
GOOGL Options Chain 354.97 Put 345.00 9/23 No 0.45 0.48 0.48 -0.11 -18.65% 6,918 975 0.38 -0.13 14 73 None
NVDA Options Chain 227.38 Put 195.00 9/25 No 0.02 0.03 0.03 -0.03 -50.00% 6,897 11,411 0.70 0.00 17 64 None
META Options Chain 741.25 Put 715.00 9/23 No 1.27 1.34 1.25 -1.94 -60.82% 6,890 1,252 0.55 -0.12 10 67 None
ONON Options Chain 27.45 Call 25.00 10/16 No 4.70 4.90 4.96 +2.00 +67.57% 6,870 7,183 0.53 0.94 11 49 None
MRVL Options Chain 259.60 Call 280.00 10/16 No 12.25 12.65 12.45 +1.70 +15.82% 6,859 12,036 0.69 0.40 13 62 None
BAC Options Chain 57.96 Put 56.00 9/25 No 0.36 0.38 0.36 +0.28 +350.00% 6,853 1,530 0.29 -0.34 9 65 None
META Options Chain 741.25 Put 700.00 9/25 No 3.20 3.40 3.20 -1.25 -28.09% 6,836 4,171 0.61 -0.14 10 67 None
MU Options Chain 1,043.96 Call 1,110.00 9/23 No 5.85 6.00 5.80 +3.92 +208.52% 6,829 973 0.60 0.22 12 68 None
ONON Options Chain 27.45 Call 27.00 10/16 No 2.96 3.40 3.26 +1.55 +90.65% 6,827 13 0.55 0.82 11 49 None
CRWV Options Chain 86.39 Call 115.00 1/15 No 6.95 7.25 7.17 +0.32 +4.68% 6,804 10,950 0.79 0.35 3 21 None
SPCX Options Chain 151.85 Call 162.50 9/25 No 0.59 0.60 0.60 -0.11 -15.50% 6,798 8,242 0.57 0.16 5 35 None
MU Options Chain 1,043.96 Call 1,200.00 9/23 No 0.23 0.24 0.24 +0.09 +60.00% 6,783 639 0.83 0.01 12 68 None
ONON Options Chain 27.45 Call 29.00 9/25 No 0.92 1.10 0.99 +0.71 +253.58% 6,776 24,577 0.52 0.70 11 49 None
AAPL Options Chain 338.71 Call 352.50 9/25 No 0.23 0.25 0.23 -0.09 -28.13% 6,750 7,883 0.26 0.07 8 61 None
AVGO Options Chain 362.66 Call 372.50 9/23 No 0.70 0.73 0.73 -0.43 -37.07% 6,735 1,171 0.39 0.13 14 67 None
SPCX Options Chain 151.85 Put 145.00 9/25 No 0.50 0.51 0.51 -0.58 -53.22% 6,724 11,283 0.57 -0.14 5 35 None
AMZN Options Chain 258.45 Call 260.00 10/02 No 3.40 3.50 3.47 -1.43 -29.19% 6,718 5,357 0.30 0.37 12 69 None
GME Options Chain 22.76 Call 24.00 10/16 No 1.47 1.52 1.51 +0.74 +96.11% 6,707 10,227 0.55 0.55 10 42 None
NVDA Options Chain 227.38 Put 222.50 9/25 No 0.58 0.60 0.57 -0.72 -55.82% 6,695 5,107 0.34 -0.17 17 64 None
SPCX Options Chain 151.85 Call 175.00 9/25 No 0.05 0.06 0.06 -0.05 -45.46% 6,686 6,850 0.68 0.02 5 35 None
PYPL Options Chain 52.62 Call 54.00 9/25 No 0.38 0.44 0.42 +0.16 +61.54% 6,685 8,099 0.44 0.43 14 59 None
ASTS Options Chain 61.89 Call 90.00 10/16 No 0.46 0.53 0.50 +0.16 +47.06% 6,675 4,138 0.87 0.10 4 42 None
JPM Options Chain 352.04 Call 345.00 9/25 No 1.71 1.89 1.80 -6.35 -77.92% 6,671 480 0.27 0.32 11 80 None
SOFI Options Chain 16.97 Call 18.00 11/20 Yes 1.15 1.19 1.19 +0.12 +11.22% 6,664 8,306 0.54 0.47 10 51 None
GOOGL Options Chain 354.97 Call 355.00 9/25 No 3.85 3.95 3.89 -1.26 -24.47% 6,658 6,561 0.37 0.46 14 73 None
ARM Options Chain 322.90 Call 365.00 9/25 No 1.87 1.95 1.93 -0.67 -25.77% 6,640 3,307 0.94 0.13 3 22 None
TSLA Options Chain 375.30 Call 400.00 10/02 No 4.25 4.30 4.30 +0.70 +19.45% 6,615 5,235 0.45 0.26 8 58 None
INTC Options Chain 123.85 Put 119.00 9/23 No 0.46 0.50 0.48 -1.06 -68.84% 6,608 1,968 0.66 -0.23 4 54 None
TSLA Options Chain 375.30 Call 392.50 9/25 No 1.89 1.91 1.90 +0.24 +14.46% 6,601 1,695 0.46 0.22 8 58 None
SOFI Options Chain 16.97 Call 19.00 9/25 No 0.02 0.03 0.02 0.00 0.00% 6,591 14,654 0.68 0.06 10 51 None
PYPL Options Chain 52.62 Call 56.00 9/25 No 0.12 0.17 0.15 +0.08 +114.29% 6,590 2,077 0.49 0.18 14 59 None
JBLU Options Chain 4.57 Call 5.00 10/02 No 0.04 0.05 0.05 -0.01 -16.67% 6,580 33,506 0.52 0.23 8 24 None
AAL Options Chain 13.57 Call 14.00 10/16 No 0.54 0.57 0.57 +0.06 +11.77% 6,537 39,120 0.48 0.45 6 38 None
GRAB Options Chain 2.91 Put 3.00 10/30 No 0.14 0.15 0.14 -0.13 -48.15% 6,533 2,015 0.59 -0.31 13 29 None
WULF Options Chain 17.45 Call 22.00 11/20 Yes 1.04 1.08 1.04 -0.08 -7.15% 6,522 13,702 0.87 0.32 2 38 None
AVGO Options Chain 362.66 Call 370.00 9/25 No 3.15 3.25 3.22 +0.02 +0.63% 6,519 4,582 0.39 0.33 14 67 None
NVDA Options Chain 227.38 Call 245.00 10/16 No 2.16 2.19 2.21 +0.31 +16.32% 6,517 33,645 0.30 0.22 17 64 None
META Options Chain 741.25 Call 740.00 9/23 No 8.45 8.75 8.65 -4.36 -33.52% 6,507 1,552 0.52 0.54 10 67 None
IREN Options Chain 47.23 Call 55.00 11/20 Yes 4.65 4.85 4.73 +0.42 +9.75% 6,489 9,773 0.90 0.44 5 43 None
SKHY Options Chain 188.86 Call 190.00 10/02 No 10.70 11.15 11.01 +3.20 +40.98% 6,480 970 0.64 0.61 3 22 None
NVDA Options Chain 227.38 Put 190.00 9/25 No 0.01 0.02 0.01 -0.04 -80.00% 6,472 23,932 0.80 0.00 17 64 None
MU Options Chain 1,043.96 Call 1,095.00 9/23 No 10.45 10.60 10.35 +7.10 +218.47% 6,467 586 0.58 0.35 12 68 None
TSLA Options Chain 375.30 Put 382.50 9/23 No 5.10 5.25 5.15 -5.10 -49.76% 6,465 509 0.45 -0.61 8 58 None
FISV Options Chain 46.47 Put 43.00 10/09 No 0.30 0.50 0.40 +0.03 +8.11% 6,429 6,451 0.40 -0.16 3 20 None
BABA Options Chain 115.75 Call 125.00 9/25 No 0.35 0.39 0.39 -0.38 -49.36% 6,417 5,192 0.61 0.11 11 26 None
BAC Options Chain 57.96 Put 55.00 10/16 Yes 0.92 0.95 0.95 +0.43 +82.70% 6,392 10,687 0.29 -0.33 9 65 None
NFLX Options Chain 73.36 Call 75.00 9/25 No 0.12 0.13 0.13 -0.36 -73.47% 6,387 9,317 0.37 0.10 9 63 None
MGM Options Chain 38.73 Call 40.00 10/16 No 1.70 1.95 1.83 +0.53 +40.77% 6,383 18,578 0.61 0.44 11 56 None
MARA Options Chain 13.28 Call 13.50 9/25 No 0.65 0.66 0.67 +0.24 +55.82% 6,380 44,741 0.92 0.62 3 40 None
RKLB Options Chain 71.88 Call 75.00 10/02 No 2.31 2.39 2.30 +0.67 +41.11% 6,379 2,257 0.72 0.39 7 45 None
AMD Options Chain 615.52 Put 617.50 9/23 No 4.90 5.05 4.95 % 6,373 0 0.49 -0.46 11 61 None
MSTR Options Chain 168.50 Put 162.50 10/02 No 4.70 4.85 5.05 -1.07 -17.49% 6,359 113 0.70 -0.32 4 53 None
LLY Options Chain 1,165.75 Call 1,220.00 9/25 No 1.94 2.28 1.99 -0.53 -21.04% 6,358 341 0.37 0.12 13 71 None
CIFR Options Chain 18.90 Call 21.00 9/25 No 0.20 0.21 0.21 -0.04 -16.00% 6,353 7,442 1.14 0.22 5 39 None
NFLX Options Chain 73.36 Call 74.00 9/25 No 0.24 0.25 0.24 -0.58 -70.74% 6,345 6,949 0.35 0.17 9 63 None
PLTR Options Chain 183.09 Put 175.00 9/25 No 0.59 0.61 0.62 -0.51 -45.14% 6,336 4,773 0.54 -0.13 12 52 None
AAPL Options Chain 338.71 Put 330.00 9/25 No 0.44 0.47 0.45 -0.39 -46.43% 6,321 6,108 0.28 -0.13 8 61 None
TMC Options Chain 4.14 Call 5.00 10/23 No 0.23 0.25 0.24 +0.10 +71.43% 6,302 1,592 0.86 0.34 7 33 None
GME Options Chain 22.76 Call 35.00 9/25 No 0.01 0.02 0.01 -0.02 -66.67% 6,301 20,750 1.85 0.00 10 42 None
NVDA Options Chain 227.38 Put 225.00 10/16 No 5.10 5.20 5.09 -0.91 -15.17% 6,291 12,578 0.31 -0.38 17 64 None
NKE Options Chain 36.10 Put 36.00 9/25 No 0.45 0.46 0.45 -0.02 -4.26% 6,282 12,870 0.35 -0.42 13 61 None
ONDS Options Chain 7.38 Call 8.00 9/25 No 0.07 0.08 0.08 +0.03 +60.00% 6,271 14,144 0.71 0.24 9 38 None
PLTR Options Chain 183.09 Call 200.00 9/25 No 0.19 0.20 0.19 -0.09 -32.15% 6,271 5,445 0.55 0.07 12 52 None
GOOG Options Chain 350.87 Call 357.50 9/25 No 1.60 1.64 1.63 -0.79 -32.65% 6,266 1,614 0.37 0.25 11 65 None
SPCX Options Chain 151.85 Call 170.00 9/25 No 0.13 0.14 0.13 -0.09 -40.91% 6,256 29,702 0.62 0.05 5 35 None