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
UAA Options Chain 4.46 Put 5.00 9/17 Yes 1.10 1.15 1.15 +0.02 +1.77% 65,951 5 0.53 -0.44 7 27 None
SPCX Options Chain 149.24 Call 152.50 10/02 No 1.44 1.48 1.46 -0.01 -0.68% 62,600 13,776 0.48 0.39 5 35 None
SPCX Options Chain 149.24 Call 155.00 10/02 No 0.73 0.76 0.75 -0.11 -12.80% 52,912 21,464 0.49 0.23 5 35 None
SPCX Options Chain 149.24 Call 150.00 10/02 No 2.50 2.65 2.65 +0.26 +10.88% 47,227 18,212 0.48 0.57 5 35 None
PACB Options Chain 1.83 Call 2.00 12/18 Yes 0.60 0.70 0.66 +0.44 +200.00% 40,970 4,156 1.20 0.70 7 22 None
WULF Options Chain 14.80 Call 24.00 12/18 Yes 0.32 0.44 0.38 -0.10 -20.84% 40,425 4,359 0.83 0.15 2 37 None
SPCX Options Chain 149.24 Put 150.00 10/02 No 1.69 1.73 1.71 -1.39 -44.84% 39,656 8,564 0.48 -0.43 5 35 None
TSLA Options Chain 354.06 Call 355.00 10/02 No 5.05 5.25 5.25 +0.14 +2.74% 34,924 5,937 0.51 0.50 8 57 None
WBD Options Chain 30.95 Put 20.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 34,728 312,203 0.85 0.00 3 20 None
TSLA Options Chain 354.06 Call 350.00 10/02 No 7.85 8.10 7.95 +0.30 +3.93% 34,396 1,837 0.50 0.65 8 57 None
PCG Options Chain 12.18 Call 16.00 1/15 Yes 0.35 0.38 0.37 +0.01 +2.78% 33,778 57,891 0.51 0.22 9 51 None
WULF Options Chain 14.80 Call 30.00 11/20 Yes 0.05 0.11 0.11 +0.03 +37.50% 30,530 41,157 0.97 0.02 2 37 None
TSLA Options Chain 354.06 Call 360.00 10/02 No 3.15 3.30 3.20 -0.10 -3.03% 29,387 14,373 0.51 0.36 8 57 None
TSLA Options Chain 354.06 Put 350.00 10/02 No 3.05 3.20 3.13 -1.37 -30.45% 28,043 6,971 0.50 -0.35 8 57 None
TSLA Options Chain 354.06 Call 365.00 10/02 No 1.91 2.00 1.98 -0.02 -1.00% 24,313 10,344 0.53 0.24 8 57 None
SPCX Options Chain 149.24 Call 160.00 10/02 No 0.17 0.18 0.18 -0.09 -33.34% 23,038 24,891 0.53 0.06 5 35 None
PLTR Options Chain 186.97 Call 200.00 10/02 No 0.14 0.15 0.15 -0.12 -44.45% 22,364 25,919 0.52 0.04 11 52 None
TSLA Options Chain 354.06 Call 480.00 10/02 No 0.01 0.03 0.02 +0.01 +100.00% 21,474 3,209 1.38 0.00 8 57 None
TSLA Options Chain 354.06 Call 352.50 10/02 No 6.40 6.55 6.55 +0.30 +4.80% 20,610 1,322 0.50 0.58 8 57 None
TSLA Options Chain 354.06 Put 345.00 10/02 No 1.65 1.71 1.65 -1.07 -39.34% 20,348 3,831 0.50 -0.22 8 57 None
WULF Options Chain 14.80 Call 16.00 12/18 Yes 1.72 1.92 1.81 -0.27 -12.99% 20,118 6,623 0.81 0.51 2 37 None
TSLA Options Chain 354.06 Call 377.50 10/05 No 0.80 0.99 0.98 +0.09 +10.12% 19,636 379 0.43 0.10 8 57 None
PSKY Options Chain 10.02 Call 12.00 3/19 No 0.95 1.15 0.99 +0.09 +10.00% 19,247 32,624 0.58 0.42 3 17 None
PSKY Options Chain 10.02 Put 12.00 3/19 No 2.56 2.82 2.70 -0.14 -4.93% 19,127 30,652 0.60 -0.58 3 17 None
PLTR Options Chain 186.97 Call 190.00 10/02 No 1.50 1.54 1.56 -0.50 -24.28% 18,990 6,123 0.48 0.36 11 52 None
TSLA Options Chain 354.06 Call 370.00 10/02 No 1.13 1.20 1.14 -0.07 -5.79% 18,813 10,547 0.55 0.15 8 57 None
OWL Options Chain 9.28 Call 9.00 10/02 No 0.25 0.30 0.25 -0.10 -28.58% 17,844 577 0.76 0.62 7 52 None
WULF Options Chain 14.80 Call 16.00 11/20 Yes 1.31 1.44 1.39 -0.22 -13.67% 17,659 31,344 0.83 0.47 2 37 None
TSLA Options Chain 354.06 Put 352.50 10/02 No 4.05 4.25 4.20 -1.50 -26.32% 17,203 1,885 0.50 -0.42 8 57 None
WMT Options Chain 106.94 Call 106.00 10/02 No 0.21 0.24 0.23 -1.25 -84.46% 16,443 1,954 0.28 0.16 8 55 None
ZTO Options Chain 19.42 Put 15.00 4/16 Yes 0.20 0.50 0.45 0.00 0.00% 15,693 113 0.39 -0.14 15 51 None
TSLA Options Chain 354.06 Put 340.00 10/02 No 0.82 0.87 0.86 -0.67 -43.80% 15,399 4,469 0.51 -0.12 8 57 None
SOFI Options Chain 15.91 Call 16.50 10/02 No 0.04 0.05 0.05 -0.04 -44.45% 15,246 14,157 0.58 0.13 10 51 None
RIOT Options Chain 21.39 Call 22.00 10/30 Yes 1.14 1.20 1.15 -0.72 -38.51% 15,226 42 0.80 0.40 6 44 None
TSLA Options Chain 354.06 Call 575.00 10/09 No 0.00 0.03 0.02 -0.01 -33.34% 15,042 41 0.98 0.00 8 57 None
WBD Options Chain 30.95 Put 27.00 2/19 No 0.01 0.06 0.07 -0.02 -22.23% 14,417 15,822 0.15 0.00 3 20 None
SOFI Options Chain 15.91 Call 16.00 10/02 No 0.12 0.13 0.13 -0.13 -50.00% 14,388 16,674 0.51 0.32 10 51 None
TSLA Options Chain 354.06 Put 347.50 10/02 No 2.05 2.33 2.26 -1.24 -35.43% 14,182 2,771 0.50 -0.28 8 57 None
SPCX Options Chain 149.24 Put 152.50 10/02 No 2.70 3.10 3.00 -1.50 -33.34% 14,142 2,903 0.48 -0.61 5 35 None
TSLA Options Chain 354.06 Call 357.50 10/02 No 4.05 4.15 4.08 -0.01 -0.25% 14,039 2,140 0.51 0.43 8 57 None
SHOE Options Chain 13.07 Put 17.50 10/16 No 4.80 5.00 4.80 +0.30 +6.67% 13,970 16,245 2.23 -0.98 16 49 None
WBD Options Chain 30.95 Put 28.00 10/02 No 0.00 0.01 0.01 0.00 0.00% 13,867 165 0.65 0.00 3 20 None
TGT Options Chain 156.43 Call 167.50 10/02 No 0.01 0.03 0.01 -0.02 -66.67% 13,863 1,018 0.40 0.01 14 72 None
TSLA Options Chain 354.06 Call 375.00 10/02 No 0.68 0.73 0.71 0.00 0.00% 13,688 9,397 0.57 0.09 8 57 None
PACB Options Chain 1.83 Call 3.00 12/18 Yes 0.20 0.30 0.25 +0.20 +400.00% 13,430 284 1.08 0.39 7 22 None
TSLA Options Chain 354.06 Call 380.00 10/02 No 0.43 0.45 0.43 -0.02 -4.45% 13,272 13,707 0.61 0.05 8 57 None
SPCX Options Chain 149.24 Call 157.50 10/02 No 0.35 0.37 0.37 -0.11 -22.92% 13,268 14,753 0.51 0.13 5 35 None
VST Options Chain 142.00 Call 150.00 10/16 No 1.35 1.45 1.35 -0.88 -39.47% 13,194 14,388 0.44 0.20 9 61 None
SPCX Options Chain 149.24 Call 149.00 10/02 No 3.15 3.50 3.22 +0.34 +11.81% 13,095 5,883 0.49 0.64 5 35 None
TSM Options Chain 457.65 Call 460.00 11/06 Yes 18.55 19.10 18.77 -1.81 -8.80% 12,476 22 0.34 0.51 20 61
Dividend Stock List
PCT Options Chain 4.43 Call 7.00 3/19 Yes 0.50 0.60 0.50 -0.13 -20.64% 12,161 21,171 0.99 0.37 6 23 None
VG Options Chain 12.60 Call 15.00 11/20 Yes 0.40 0.50 0.50 0.00 0.00% 12,041 11,267 0.61 0.29 10 36 None
SPCX Options Chain 149.24 Put 149.00 10/02 No 1.30 1.34 1.33 -1.21 -47.64% 11,907 3,389 0.48 -0.36 5 35 None
PCG Options Chain 12.18 Call 17.00 1/15 Yes 0.27 0.31 0.27 +0.04 +17.40% 11,826 63,614 0.53 0.17 9 51 None
WHR Options Chain 30.68 Call 50.00 1/15 Yes 0.55 0.65 0.60 +0.02 +3.45% 11,251 11,291 0.67 0.13 14 60 None
WBD Options Chain 30.95 Put 26.00 10/16 No 0.01 0.02 0.02 0.00 0.00% 11,236 56,099 0.40 0.00 3 20 None
ORCL Options Chain 137.79 Call 340.00 12/17 No 5.20 6.55 5.74 -0.11 -1.88% 11,157 11,865 0.60 0.16 8 62 None
TSLA Options Chain 354.06 Put 140.00 10/09 No 0.01 0.02 0.01 0.00 0.00% 10,974 1,331 1.89 0.00 8 57 None
TSLA Options Chain 354.06 Call 485.00 10/02 No 0.01 0.03 0.03 +0.01 +50.00% 10,944 601 1.43 0.00 8 57 None
TSLA Options Chain 354.06 Call 347.50 10/02 No 9.45 9.70 9.61 +0.45 +4.92% 10,908 328 0.50 0.72 8 57 None
PCT Options Chain 4.43 Call 5.00 3/19 Yes 0.95 1.05 0.96 -0.08 -7.70% 10,629 3,133 1.00 0.57 6 23 None
PLTR Options Chain 186.97 Call 195.00 10/02 No 0.39 0.45 0.45 -0.35 -43.75% 10,343 10,867 0.49 0.14 11 52 None
VST Options Chain 142.00 Put 110.00 11/20 Yes 0.76 1.10 0.98 +0.10 +11.37% 10,286 2,016 0.47 -0.08 9 61 None
ORCL Options Chain 137.79 Call 180.00 12/17 No 23.00 23.45 23.00 -0.42 -1.80% 10,197 10,580 0.58 0.48 8 62 None
WRBY Options Chain 27.78 Call 25.00 12/18 Yes 5.30 5.60 5.45 +0.30 +5.83% 10,143 16,717 0.80 0.68 12 45 None
TSLA Options Chain 354.06 Call 362.50 10/02 No 2.48 2.60 2.52 -0.05 -1.95% 10,054 2,780 0.52 0.29 8 57 None
WRBY Options Chain 27.78 Call 35.00 12/18 Yes 1.70 1.95 1.77 +0.10 +5.99% 10,026 7,796 0.78 0.33 12 45 None
PCT Options Chain 4.43 Call 10.00 3/19 Yes 0.20 0.30 0.22 -0.03 -12.00% 10,008 6,139 0.96 0.21 6 23 None
PLTR Options Chain 186.97 Call 192.50 10/02 No 0.82 0.86 0.85 -0.45 -34.62% 9,940 5,830 0.48 0.23 11 52 None
SPCX Options Chain 149.24 Call 170.00 10/16 No 0.65 0.68 0.66 -0.14 -17.50% 9,931 16,044 0.43 0.10 5 35 None
TSLA Options Chain 354.06 Put 235.00 10/02 No 0.01 0.02 0.01 -0.01 -50.00% 9,748 23,385 1.86 0.00 8 57 None
TSLA Options Chain 354.06 Call 355.00 10/09 No 9.00 9.25 9.23 +0.75 +8.85% 9,457 1,435 0.41 0.51 8 57 None
RKLB Options Chain 69.70 Call 75.00 10/02 No 0.25 0.28 0.27 -0.14 -34.15% 9,417 7,805 0.84 0.12 7 45 None
SPCX Options Chain 149.24 Put 145.00 10/02 No 0.40 0.42 0.41 -0.67 -62.04% 9,414 13,600 0.50 -0.14 5 35 None
WOLF Options Chain 28.02 Call 32.50 10/16 No 0.61 0.90 0.72 -0.23 -24.22% 9,362 11,344 0.91 0.27 9 36 None
TSLA Options Chain 354.06 Call 367.50 10/02 No 1.48 1.53 1.50 -0.06 -3.85% 9,348 2,499 0.54 0.19 8 57 None
PLTR Options Chain 186.97 Call 207.50 10/02 No 0.04 0.06 0.04 -0.03 -42.86% 8,914 10,006 0.63 0.00 11 52 None
SPCX Options Chain 149.24 Put 148.00 10/02 No 0.99 1.02 1.01 -1.08 -51.68% 8,848 6,445 0.48 -0.29 5 35 None
SOFI Options Chain 15.91 Call 17.00 10/02 No 0.02 0.03 0.02 -0.02 -50.00% 8,772 24,061 0.70 0.05 10 51 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
SPCX Options Chain 149.24 Put 120.00 1/15 Yes 3.70 3.80 3.75 -0.25 -6.25% 8,734 15,485 0.50 -0.16 5 35 None
SHOE Options Chain 13.07 Call 10.00 10/16 No 2.75 3.20 2.95 -0.14 -4.54% 8,733 12,754 1.31 0.97 16 49 None
WMT Options Chain 106.94 Call 107.00 10/02 No 0.10 0.12 0.11 -0.81 -88.05% 8,713 2,031 0.29 0.08 8 55 None
TSLA Options Chain 354.06 Put 342.50 10/02 No 1.16 1.21 1.21 -0.85 -41.27% 8,672 2,158 0.50 -0.17 8 57 None
SMCI Options Chain 41.02 Call 42.00 10/02 No 0.62 0.66 0.65 -0.11 -14.48% 8,597 4,096 0.85 0.37 18 57 None
TSLA Options Chain 354.06 Put 350.00 10/16 No 9.40 9.55 9.40 -0.80 -7.85% 8,596 8,709 0.41 -0.41 8 57 None
WMT Options Chain 106.94 Call 105.00 10/02 No 0.44 0.47 0.45 -1.76 -79.64% 8,571 1,582 0.27 0.32 8 55 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
SOFI Options Chain 15.91 Put 16.00 10/02 No 0.39 0.40 0.39 +0.07 +21.88% 8,473 26,307 0.49 -0.68 10 51 None
USAR Options Chain 14.08 Call 16.00 10/16 No 0.24 0.28 0.28 +0.02 +7.70% 8,423 1,546 0.72 0.22 3 17 None
SPCX Options Chain 149.24 Call 150.00 10/09 No 4.45 4.60 4.54 +0.34 +8.10% 8,127 4,343 0.42 0.55 5 35 None
SPCX Options Chain 149.24 Call 150.00 10/16 No 5.75 5.95 5.75 +0.25 +4.55% 8,122 24,127 0.42 0.55 5 35 None
SOFI Options Chain 15.91 Call 17.50 10/09 No 0.05 0.06 0.05 -0.03 -37.50% 8,100 20,624 0.51 0.10 10 51 None
SPCX Options Chain 149.24 Call 155.00 10/09 No 2.34 2.39 2.35 +0.03 +1.30% 8,085 5,835 0.42 0.36 5 35 None
SPCX Options Chain 149.24 Call 160.00 10/16 No 2.08 2.14 2.10 -0.08 -3.67% 8,058 42,179 0.42 0.27 5 35 None
PACB Options Chain 1.83 Call 3.00 1/15 Yes 0.30 0.40 0.36 +0.26 +260.00% 7,998 2,532 1.11 0.44 7 22 None
TTD Options Chain 12.17 Call 20.00 1/21 Yes 2.01 2.34 2.12 +0.02 +0.96% 7,976 17,971 0.68 0.43 12 38 None
WULF Options Chain 14.80 Call 25.00 12/18 Yes 0.28 0.35 0.33 -0.08 -19.52% 7,848 27,168 0.83 0.13 2 37 None
SPCX Options Chain 149.24 Call 155.00 10/16 No 3.55 3.65 3.60 +0.09 +2.57% 7,819 9,578 0.42 0.40 5 35 None
ZETA Options Chain 31.57 Call 35.00 11/20 Yes 2.22 2.35 2.31 +1.04 +81.89% 7,799 2,638 0.74 0.42 10 45 None
ORCL Options Chain 137.79 Call 140.00 10/02 No 1.33 1.40 1.37 -0.72 -34.45% 7,726 7,192 0.60 0.34 8 62 None
PATH Options Chain 12.32 Call 15.00 12/18 No 0.85 0.93 0.90 +0.26 +40.63% 7,655 2,864 0.67 0.38 14 31 None
PLTR Options Chain 186.97 Put 187.50 10/02 No 2.75 2.92 2.83 -0.68 -19.38% 7,624 1,606 0.50 -0.50 11 52 None
TSLA Options Chain 354.06 Call 400.00 10/16 No 1.60 1.64 1.64 +0.16 +10.82% 7,559 19,991 0.44 0.11 8 57 None
TSLA Options Chain 354.06 Call 365.00 10/09 No 5.20 5.50 5.35 +0.50 +10.31% 7,548 1,843 0.42 0.35 8 57 None
XP Options Chain 21.00 Call 21.00 11/20 Yes 1.90 2.05 2.00 +0.45 +29.04% 7,535 30,478 0.62 0.55 11 50 None
PSKY Options Chain 10.02 Call 12.00 1/15 No 0.64 0.72 0.65 +0.08 +14.04% 7,515 43,073 0.56 0.37 3 17 None
RKT Options Chain 11.69 Call 13.00 10/16 No 0.13 0.16 0.15 -0.08 -34.79% 7,509 26,740 0.60 0.19 6 55 None
PLTR Options Chain 186.97 Put 190.00 10/02 No 4.30 4.45 4.30 -0.60 -12.25% 7,446 3,395 0.49 -0.64 11 52 None
TSLA Options Chain 354.06 Call 377.50 10/02 No 0.54 0.56 0.56 -0.01 -1.76% 7,424 13,623 0.59 0.06 8 57 None
TSLA Options Chain 354.06 Call 345.00 10/02 No 10.70 12.00 11.40 +0.53 +4.88% 7,417 718 0.53 0.78 8 57 None
RKT Options Chain 11.69 Call 14.00 10/16 No 0.05 0.09 0.06 -0.04 -40.00% 7,387 31,505 0.67 0.08 6 55 None
TSLA Options Chain 354.06 Put 230.00 10/02 No 0.01 0.02 0.02 0.00 0.00% 7,334 2,508 1.95 0.00 8 57 None
TSLA Options Chain 354.06 Call 390.00 10/02 No 0.19 0.21 0.20 -0.02 -9.10% 7,169 16,551 0.69 0.01 8 57 None
PYPL Options Chain 53.89 Put 53.00 10/16 No 1.52 2.03 1.78 +0.56 +45.91% 7,118 8,223 0.37 -0.51 14 59 None
WBD Options Chain 30.95 Put 27.00 10/02 No 0.00 0.01 0.01 -0.01 -50.00% 7,004 105 0.85 0.00 3 20 None
SLB Options Chain 49.87 Call 70.00 3/19 Yes 0.50 0.68 0.61 -0.34 -35.79% 6,990 7,776 0.36 0.12 7 63 None
SPCX Options Chain 149.24 Call 152.50 10/09 No 3.25 3.35 3.30 +0.11 +3.45% 6,902 1,861 0.42 0.46 5 35 None
SOFI Options Chain 15.91 Put 15.50 10/02 No 0.11 0.12 0.12 +0.01 +9.10% 6,852 12,715 0.45 -0.33 10 51 None
TSLA Options Chain 354.06 Put 355.00 10/02 No 5.30 5.50 5.40 -1.55 -22.31% 6,787 3,803 0.50 -0.50 8 57 None
SGHC Options Chain 11.60 Call 11.00 11/20 Yes 0.90 1.25 1.14 -0.21 -15.56% 6,637 20,059 0.54 0.62 17 58 None
TSLA Options Chain 354.06 Call 340.00 10/02 No 15.40 16.05 15.78 +1.03 +6.99% 6,635 844 0.52 0.88 8 57 None
SGHC Options Chain 11.60 Call 12.00 11/20 Yes 0.50 0.70 0.64 -0.18 -21.96% 6,625 4,031 0.49 0.43 17 58 None
SPCX Options Chain 149.24 Put 147.00 10/02 No 0.74 0.77 0.75 -0.95 -55.89% 6,597 5,697 0.49 -0.23 5 35 None
QS Options Chain 4.59 Call 5.00 10/02 No 0.01 0.02 0.01 -0.01 -50.00% 6,485 7,116 0.81 0.16 10 21 None
SLM Options Chain 22.89 Put 22.00 10/16 No 0.40 0.45 0.45 +0.05 +12.50% 6,485 56 0.51 -0.19 15 63 None
VSAT Options Chain 70.38 Call 135.00 1/15 Yes 1.10 1.85 1.30 +0.10 +8.34% 6,415 341 0.83 0.10 7 54 None
ORCL Options Chain 137.79 Call 150.00 10/02 No 0.18 0.21 0.21 -0.18 -46.16% 6,265 24,248 0.76 0.06 8 62 None
ORBS Options Chain 1.21 Call 1.00 10/16 No 0.25 0.30 0.27 +0.02 +8.00% 6,248 22,628 1.72 0.76 3 14 None
SNAP Options Chain 5.34 Call 6.00 10/09 No 0.04 0.05 0.04 +0.01 +33.34% 6,198 2,633 0.64 0.14 8 31 None
SHOE Options Chain 13.07 Put 12.50 10/16 No 0.50 0.55 0.50 +0.15 +42.86% 6,183 12,769 0.67 -0.39 16 49 None
VSAT Options Chain 70.38 Call 110.00 1/15 Yes 2.55 3.20 2.95 -0.55 -15.72% 6,121 5,417 0.79 0.20 7 54 None
TSLA Options Chain 354.06 Call 525.00 10/02 No 0.00 0.01 0.01 -0.01 -50.00% 6,043 1,264 1.67 0.00 8 57 None
XP Options Chain 21.00 Call 25.00 2/19 Yes 1.00 1.85 1.50 +0.25 +20.00% 6,025 30,188 0.55 0.35 11 50 None
XP Options Chain 21.00 Call 28.00 2/19 Yes 0.65 1.15 0.85 +0.12 +16.44% 6,013 30,144 0.56 0.24 11 50 None
WBD Options Chain 30.95 Put 30.00 10/02 No 0.00 0.02 0.01 -0.01 -50.00% 6,011 10,721 0.28 0.00 3 20 None
WBD Options Chain 30.95 Put 25.00 1/15 No 0.01 0.04 0.03 0.00 0.00% 6,008 56,491 0.20 0.00 3 20 None
TSLA Options Chain 354.06 Put 330.00 10/02 No 0.24 0.25 0.25 -0.25 -50.00% 5,980 2,399 0.57 -0.03 8 57 None
PLTR Options Chain 186.97 Put 185.00 10/02 No 1.68 1.86 1.79 -0.60 -25.11% 5,943 6,882 0.51 -0.36 11 52 None
RCAT Options Chain 6.45 Call 7.00 11/20 Yes 0.55 0.70 0.60 -0.04 -6.25% 5,914 782 0.85 0.47 8 36 None
PYPL Options Chain 53.89 Call 60.00 10/02 No 0.03 0.05 0.03 -0.01 -25.00% 5,911 22,090 0.92 0.00 14 59 None
PTON Options Chain 5.04 Call 6.00 6/17 Yes 0.75 0.82 0.75 +0.03 +4.17% 5,891 12 0.64 0.49 12 33 None
TSLA Options Chain 354.06 Call 350.00 10/16 No 14.70 15.25 14.90 +0.95 +6.81% 5,857 4,533 0.41 0.59 8 57 None
SPCX Options Chain 149.24 Call 160.00 10/09 No 1.10 1.14 1.13 -0.09 -7.38% 5,832 5,491 0.43 0.20 5 35 None
PACB Options Chain 1.83 Call 3.00 10/16 No 0.05 0.10 0.08 +0.05 +166.67% 5,798 2 1.31 0.22 7 22 None
WBD Options Chain 30.95 Put 27.00 1/15 No 0.01 0.02 0.02 0.00 0.00% 5,751 9,192 0.14 0.00 3 20 None
RIVN Options Chain 14.97 Call 16.00 10/02 No 0.05 0.08 0.06 -0.02 -25.00% 5,694 12,070 0.83 0.15 6 36 None
WOLF Options Chain 28.02 Call 50.00 1/15 Yes 1.41 1.72 1.46 -0.16 -9.88% 5,674 6,345 1.01 0.23 9 36 None
TSLA Options Chain 354.06 Call 360.00 10/16 No 9.00 10.30 10.10 +0.70 +7.45% 5,645 6,483 0.41 0.46 8 57 None
SMR Options Chain 7.83 Call 8.50 10/02 No 0.05 0.06 0.05 -0.01 -16.67% 5,636 3,300 1.04 0.15 3 16 None
RCAT Options Chain 6.45 Put 7.00 11/20 Yes 0.99 1.20 1.15 -0.04 -3.37% 5,635 2,243 0.83 -0.53 8 36 None
SMCI Options Chain 41.02 Call 43.00 10/02 No 0.36 0.38 0.38 -0.11 -22.45% 5,620 8,650 0.87 0.25 18 57 None
RKT Options Chain 11.69 Call 14.00 11/20 Yes 0.35 0.40 0.42 -0.04 -8.70% 5,568 8,451 0.64 0.26 6 55 None
TSLA Options Chain 354.06 Put 130.00 10/09 No 0.01 0.02 0.05 +0.04 +400.00% 5,493 1,868 2.04 0.00 8 57 None
WFC Options Chain 80.65 Call 90.00 10/16 Yes 0.14 0.17 0.15 -0.05 -25.00% 5,472 6,875 0.35 0.06 12 65 None
RKLB Options Chain 69.70 Call 80.00 10/09 No 0.50 0.56 0.50 -0.06 -10.72% 5,465 4,894 0.75 0.13 7 45 None
TSLA Options Chain 354.06 Put 350.00 10/09 No 5.50 6.75 6.60 -0.85 -11.41% 5,415 1,800 0.41 -0.40 8 57 None
SKHY Options Chain 184.15 Call 190.00 10/02 No 2.14 2.22 2.15 -1.06 -33.03% 5,397 4,295 0.82 0.31 3 22 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
SPCX Options Chain 149.24 Call 170.00 10/09 No 0.25 0.27 0.27 -0.09 -25.00% 5,379 7,200 0.47 0.04 5 35 None
U Options Chain 39.57 Call 46.00 10/16 No 0.45 0.50 0.46 +0.13 +39.40% 5,362 78,441 0.58 0.17 7 47 None
TSLA Options Chain 354.06 Put 240.00 10/02 No 0.01 0.02 0.02 0.00 0.00% 5,316 1,340 1.77 0.00 8 57 None
SNDK Options Chain 1,739.89 Call 2,000.00 10/02 No 2.55 2.95 2.65 -0.65 -19.70% 5,299 7,002 1.09 0.05 3 22 None
SPCX Options Chain 149.24 Put 110.00 1/15 Yes 2.15 2.22 2.15 -0.16 -6.93% 5,274 8,726 0.52 -0.10 5 35 None
SNDK Options Chain 1,739.89 Call 1,750.00 10/02 No 42.40 43.20 42.52 -0.44 -1.03% 5,256 957 0.93 0.48 3 22 None
RKT Options Chain 11.69 Call 18.00 6/17 Yes 0.86 0.98 0.90 -0.05 -5.27% 5,254 18,843 0.63 0.30 6 55 None
TSLA Options Chain 354.06 Put 360.00 10/02 No 8.30 8.50 8.35 -1.64 -16.42% 5,238 5,265 0.51 -0.64 8 57 None
TSLA Options Chain 354.06 Call 400.00 10/02 No 0.11 0.12 0.12 -0.01 -7.70% 5,202 15,516 0.74 0.00 8 57 None
TE Options Chain 3.78 Call 5.00 10/30 No 0.10 0.15 0.14 +0.02 +16.67% 5,192 951 0.98 0.23 3 15 None
WMT Options Chain 106.94 Call 106.00 10/16 No 1.26 1.32 1.32 -1.37 -50.93% 5,174 806 0.23 0.37 8 55 None
SHLS Options Chain 7.77 Call 7.00 1/15 Yes 1.95 2.10 2.05 +0.40 +24.25% 5,148 11,706 0.86 0.71 10 37 None
U Options Chain 39.57 Call 43.00 10/09 No 0.64 0.87 0.78 +0.33 +73.34% 5,121 4,808 0.59 0.32 7 47 None
SOFI Options Chain 15.91 Call 17.00 10/09 No 0.09 0.10 0.10 -0.04 -28.58% 5,100 8,847 0.48 0.16 10 51 None
RIOT Options Chain 21.39 Call 23.00 10/09 No 0.15 0.30 0.24 -0.33 -57.90% 5,090 474 0.83 0.16 6 44 None
PLTR Options Chain 186.97 Call 190.00 10/09 No 3.85 4.00 4.00 -0.35 -8.05% 5,065 2,059 0.43 0.44 11 52 None
PSKY Options Chain 10.02 Put 8.00 11/20 No 0.08 0.26 0.13 -0.06 -31.58% 5,062 841 0.65 -0.12 3 17 None
ONDS Options Chain 7.48 Call 22.00 6/17 Yes 0.27 0.34 0.30 -0.04 -11.77% 5,039 2,948 0.89 0.14 9 38 None
UCTT Options Chain 82.06 Call 90.00 10/16 No 1.80 2.70 2.50 +0.20 +8.70% 5,035 152 0.79 0.29 5 49 None
PCT Options Chain 4.43 Call 5.00 1/21 Yes 1.70 1.80 1.80 0.00 0.00% 5,030 6,012 1.02 0.69 6 23 None
TSLA Options Chain 354.06 Call 350.00 10/09 No 11.65 12.20 11.90 +0.90 +8.19% 5,015 905 0.41 0.60 8 57 None
SNDK Options Chain 1,739.89 Call 1,900.00 10/02 No 7.30 7.50 7.40 -1.70 -18.69% 5,013 2,566 0.99 0.13 3 22 None
UCTT Options Chain 82.06 Call 75.00 10/16 No 6.80 9.90 8.83 +0.08 +0.92% 5,012 991 0.72 0.71 5 49 None
PFE Options Chain 28.72 Put 25.00 6/17 Yes 0.92 1.00 0.96 -0.08 -7.70% 5,001 18,735 0.26 -0.25 7 54 None
PLTR Options Chain 186.97 Call 187.50 10/02 No 2.43 2.57 2.57 -0.56 -17.90% 4,980 3,518 0.48 0.50 11 52 None
TSLA Options Chain 354.06 Put 335.00 10/02 No 0.42 0.46 0.44 -0.41 -48.24% 4,969 4,288 0.53 -0.06 8 57 None
SPCX Options Chain 149.24 Put 150.00 10/09 No 3.45 3.55 3.50 -1.30 -27.09% 4,957 1,601 0.42 -0.45 5 35 None
SPCX Options Chain 149.24 Call 162.50 10/02 No 0.08 0.09 0.09 -0.08 -47.06% 4,949 15,277 0.55 0.03 5 35 None
SPCX Options Chain 149.24 Call 200.00 1/15 Yes 3.35 3.50 3.50 -0.14 -3.85% 4,932 32,393 0.48 0.18 5 35 None
WBD Options Chain 30.95 Call 30.00 10/16 No 0.99 1.01 1.00 +0.02 +2.05% 4,931 49,495 0.09 0.91 3 20 None
SNAP Options Chain 5.34 Call 7.00 10/09 No 0.00 0.02 0.01 0.00 0.00% 4,851 579 0.99 0.00 8 31 None
PCT Options Chain 4.43 Put 5.00 1/21 Yes 2.20 2.25 2.24 +0.04 +1.82% 4,820 16,286 1.01 -0.31 6 23 None
SNAP Options Chain 5.34 Call 5.50 10/02 No 0.06 0.07 0.06 0.00 0.00% 4,772 11,184 0.68 0.35 8 31 None
SPCX Options Chain 149.24 Put 125.00 11/20 Yes 2.17 2.22 2.20 -0.33 -13.05% 4,747 5,969 0.51 -0.14 5 35 None
SMCI Options Chain 41.02 Call 75.00 11/20 Yes 0.26 0.36 0.31 -0.09 -22.50% 4,738 2,255 0.91 0.06 18 57 None
TSLA Options Chain 354.06 Call 375.00 10/09 No 2.84 2.92 2.88 +0.28 +10.77% 4,712 2,782 0.43 0.22 8 57 None
WMT Options Chain 106.94 Call 110.00 10/02 No 0.02 0.03 0.02 -0.10 -83.34% 4,695 4,933 0.37 0.01 8 55 None
SOFI Options Chain 15.91 Call 15.50 10/02 No 0.34 0.36 0.35 -0.21 -37.50% 4,657 2,188 0.48 0.67 10 51 None
U Options Chain 39.57 Put 38.00 10/09 No 0.27 0.56 0.35 -0.45 -56.25% 4,648 6,058 0.58 -0.19 7 47 None
SOFI Options Chain 15.91 Put 13.00 6/17 Yes 1.30 1.35 1.32 +0.06 +4.77% 4,575 9,604 0.55 -0.24 10 51 None
SNAP Options Chain 5.34 Call 6.00 10/02 No 0.01 0.02 0.01 0.00 0.00% 4,555 6,336 0.96 0.02 8 31 None
SPCX Options Chain 149.24 Put 130.00 11/20 Yes 3.05 3.15 3.10 -0.50 -13.89% 4,543 11,069 0.51 -0.18 5 35 None
SPCX Options Chain 149.24 Call 175.00 11/20 Yes 3.60 3.70 3.65 -0.15 -3.95% 4,540 3,820 0.49 0.25 5 35 None
TSLA Options Chain 354.06 Put 300.00 6/17 Yes 22.90 23.25 23.20 +0.20 +0.87% 4,538 12,316 0.45 -0.23 8 57 None
XYZ Options Chain 73.53 Put 74.00 10/09 No 1.73 2.18 2.07 +0.21 +11.29% 4,508 67 0.38 -0.52 11 58 None
SAIL Options Chain 20.36 Call 22.50 10/16 No 0.20 0.70 0.60 +0.10 +20.00% 4,498 1,969 0.67 0.29 3 19 None
RKLB Options Chain 69.70 Call 72.00 10/02 No 0.73 0.80 0.77 -0.27 -25.97% 4,435 4,524 0.81 0.30 7 45 None
WFC Options Chain 80.65 Call 85.00 10/16 Yes 0.61 0.79 0.70 -0.18 -20.46% 4,429 6,629 0.35 0.21 12 65 None
TSLA Options Chain 354.06 Call 500.00 6/17 Yes 18.60 18.90 18.72 +0.55 +3.03% 4,428 13,173 0.45 0.27 8 57 None
WBD Options Chain 30.95 Put 28.00 10/16 No 0.01 0.03 0.03 -0.01 -25.00% 4,424 54,735 0.28 0.00 3 20 None
ORCL Options Chain 137.79 Call 138.00 10/02 No 2.02 2.10 2.09 -0.77 -26.93% 4,412 3,678 0.59 0.47 8 62 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
WMT Options Chain 106.94 Put 105.00 10/02 No 1.41 1.53 1.46 +1.12 +329.42% 4,395 1,981 0.28 -0.68 8 55 None
SNAP Options Chain 5.34 Put 5.50 10/02 No 0.15 0.17 0.17 -0.06 -26.09% 4,368 3,645 0.61 -0.65 8 31 None
SPCX Options Chain 149.24 Call 165.00 10/16 No 1.16 1.21 1.16 -0.16 -12.13% 4,326 12,271 0.42 0.17 5 35 None
SPCX Options Chain 149.24 Put 145.00 10/16 No 2.73 2.79 2.75 -0.85 -23.62% 4,324 11,076 0.42 -0.30 5 35 None
WBD Options Chain 30.95 Put 25.00 10/16 No 0.00 0.02 0.01 -0.01 -50.00% 4,321 206,363 0.47 0.00 3 20 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
TSLA Options Chain 354.06 Call 380.00 10/16 No 4.10 4.20 4.15 +0.25 +6.41% 4,304 10,949 0.42 0.23 8 57 None
SMCI Options Chain 41.02 Call 41.00 10/02 No 1.01 1.05 1.05 -0.15 -12.50% 4,292 2,835 0.84 0.52 18 57 None
RIOT Options Chain 21.39 Call 23.50 10/02 No 0.02 0.03 0.03 -0.09 -75.00% 4,290 5,840 1.16 0.01 6 44 None
SPCX Options Chain 149.24 Call 148.00 10/02 No 3.75 4.00 3.95 +0.50 +14.50% 4,259 4,407 0.48 0.71 5 35 None
PFE Options Chain 28.72 Call 28.50 10/09 No 0.40 0.49 0.44 -0.07 -13.73% 4,236 13,435 0.22 0.55 7 54 None
SPCX Options Chain 149.24 Call 165.00 10/02 No 0.05 0.06 0.06 -0.03 -33.34% 4,232 10,291 0.60 0.01 5 35 None
SAIL Options Chain 20.36 Put 17.50 10/16 No 0.15 0.45 0.15 -0.05 -25.00% 4,227 288 0.69 -0.14 3 19 None
TSLA Options Chain 354.06 Call 355.00 10/05 No 6.20 6.50 6.40 +0.40 +6.67% 4,208 806 0.39 0.51 8 57 None
RKT Options Chain 11.69 Call 19.20 1/15 Yes 0.15 0.22 0.16 -0.03 -15.79% 4,195 32,535 0.65 0.11 6 55 None
PYPL Options Chain 53.89 Call 58.00 10/02 No 0.04 0.05 0.05 -0.04 -44.45% 4,154 3,123 0.74 0.00 14 59 None
SMCI Options Chain 41.02 Put 10.00 12/15 Yes 1.41 1.95 1.50 +0.04 +2.74% 4,135 56,171 0.92 -0.03 18 57 None
TSLA Options Chain 354.06 Put 337.50 10/02 No 0.50 0.63 0.61 -0.53 -46.50% 4,132 2,644 0.52 -0.09 8 57 None
PCT Options Chain 4.43 Call 10.00 1/15 Yes 0.10 0.15 0.13 +0.01 +8.34% 4,129 41,146 1.06 0.14 6 23 None
SPCX Options Chain 149.24 Put 140.00 10/02 No 0.10 0.11 0.11 -0.19 -63.34% 4,117 19,723 0.59 -0.02 5 35 None
PAG Options Chain 201.78 Put 190.00 11/20 Yes 3.10 6.00 5.00 +1.40 +38.89% 4,087 5 0.31 -0.30 11 56 None
PLTR Options Chain 186.97 Call 197.50 10/02 No 0.23 0.25 0.24 -0.22 -47.83% 4,081 13,564 0.50 0.08 11 52 None
RIOT Options Chain 21.39 Put 19.50 10/16 No 0.82 1.03 0.81 +0.24 +42.11% 4,072 25 0.73 -0.39 6 44 None
TSLA Options Chain 354.06 Call 360.00 10/09 No 6.90 7.20 7.00 +0.57 +8.87% 4,071 2,332 0.41 0.43 8 57 None
ORCL Options Chain 137.79 Call 145.00 10/02 No 0.46 0.51 0.48 -0.39 -44.83% 4,065 5,540 0.67 0.13 8 62 None
SPCX Options Chain 149.24 Put 144.00 10/02 No 0.29 0.31 0.31 -0.50 -61.73% 4,042 5,747 0.52 -0.10 5 35 None
RIVN Options Chain 14.97 Call 15.50 10/02 No 0.13 0.15 0.13 -0.04 -23.53% 4,005 10,679 0.77 0.27 6 36 None
PFE Options Chain 28.72 Call 28.50 10/02 No 0.23 0.28 0.26 -0.14 -35.00% 3,999 14,133 0.27 0.54 7 54 None
RKLB Options Chain 69.70 Call 78.00 10/02 No 0.08 0.12 0.10 -0.09 -47.37% 3,979 2,409 0.91 0.05 7 45 None
SOUN Options Chain 6.02 Call 6.50 10/02 No 0.01 0.02 0.02 0.00 0.00% 3,967 8,282 0.79 0.07 3 16 None
SNDK Options Chain 1,739.89 Call 1,740.00 10/02 No 47.00 48.50 47.10 -1.10 -2.29% 3,958 248 0.93 0.51 3 22 None
SPCX Options Chain 149.24 Put 146.00 10/02 No 0.56 0.57 0.57 -0.80 -58.40% 3,927 3,860 0.50 -0.18 5 35 None
RKLB Options Chain 69.70 Call 74.00 10/02 No 0.35 0.42 0.37 -0.17 -31.49% 3,920 1,394 0.83 0.17 7 45 None
SOFI Options Chain 15.91 Call 16.00 10/09 No 0.31 0.32 0.32 -0.12 -27.28% 3,882 4,340 0.44 0.41 10 51 None
RIOT Options Chain 21.39 Put 20.50 10/16 No 1.37 1.62 1.31 +0.36 +37.90% 3,870 23 0.77 -0.52 6 44 None
TSLA Options Chain 354.06 Call 372.50 10/02 No 0.85 0.95 0.90 -0.03 -3.23% 3,870 4,952 0.56 0.11 8 57 None
SPCX Options Chain 149.24 Put 130.00 10/16 No 0.39 0.41 0.40 -0.18 -31.04% 3,868 19,289 0.48 -0.07 5 35 None
PURR Options Chain 11.99 Call 27.00 1/21 No 2.45 3.20 2.90 +0.02 +0.70% 3,835 6,336 0.98 0.46 3 17 None
SERV Options Chain 4.64 Call 4.50 10/02 No 0.18 0.22 0.20 -0.02 -9.10% 3,821 4,276 0.83 0.69 3 15 None
PACB Options Chain 1.83 Call 1.50 1/15 Yes 0.95 1.10 1.07 +0.52 +94.55% 3,820 8,664 1.06 0.86 7 22 None
PBF Options Chain 75.23 Call 80.00 10/16 No 3.50 4.10 3.60 +0.60 +20.00% 3,815 6,049 0.79 0.43 11 52 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
RKLB Options Chain 69.70 Call 73.00 10/02 No 0.51 0.57 0.56 -0.21 -27.28% 3,789 1,659 0.81 0.23 7 45 None
RIG Options Chain 5.21 Put 6.00 12/18 Yes 0.93 1.00 0.96 -0.05 -4.95% 3,781 11,244 0.53 -0.66 4 50 None
ZS Options Chain 199.42 Call 230.00 10/16 No 1.60 1.80 1.65 0.00 0.00% 3,765 1,103 0.59 0.13 1 55 None
PLUG Options Chain 1.91 Call 2.00 10/02 No 0.02 0.04 0.03 0.00 0.00% 3,751 5,657 0.72 0.42 5 24 None
RDW Options Chain 10.73 Put 8.00 10/30 No 0.05 0.10 0.05 -0.06 -54.55% 3,741 149 0.71 -0.08 7 36 None
RKLB Options Chain 69.70 Call 80.00 10/02 No 0.06 0.07 0.07 -0.03 -30.00% 3,707 6,775 0.99 0.03 7 45 None
TSLA Options Chain 354.06 Call 360.00 10/05 No 4.25 4.35 4.35 +0.22 +5.33% 3,683 1,519 0.39 0.38 8 57 None
TSLA Options Chain 354.06 Call 400.00 10/09 No 0.64 0.76 0.64 +0.07 +12.29% 3,635 5,911 0.47 0.05 8 57 None
RKT Options Chain 11.69 Call 17.00 12/18 Yes 0.17 0.26 0.21 0.00 0.00% 3,628 2,031 0.65 0.14 6 55 None
ORCL Options Chain 137.79 Put 135.00 10/02 No 1.20 1.28 1.22 -0.44 -26.51% 3,605 5,072 0.55 -0.33 8 62 None
RKT Options Chain 11.69 Call 16.00 11/20 Yes 0.15 0.19 0.17 -0.02 -10.53% 3,596 17,613 0.68 0.12 6 55 None
RITM Options Chain 8.93 Put 9.00 11/20 No 0.50 0.55 0.55 +0.17 +44.74% 3,595 1,722 0.36 -0.53 3 16 None
ONDS Options Chain 7.48 Call 10.00 11/20 Yes 0.24 0.26 0.25 -0.02 -7.41% 3,546 22,687 0.86 0.21 9 38 None
TSLA Options Chain 354.06 Call 550.00 10/02 No 0.00 0.01 0.01 0.00 0.00% 3,533 651 1.85 0.00 8 57 None
PCG Options Chain 12.18 Call 13.00 10/02 No 0.01 0.05 0.03 +0.02 +200.00% 3,529 9,626 0.63 0.04 9 51 None
TSLA Options Chain 354.06 Call 570.00 10/09 No 0.00 0.03 0.01 -0.02 -66.67% 3,509 226 0.96 0.00 8 57 None
RIVN Options Chain 14.97 Call 15.00 10/02 No 0.29 0.30 0.29 -0.04 -12.13% 3,489 12,223 0.71 0.49 6 36 None
SPCX Options Chain 149.24 Call 145.00 10/02 No 6.15 6.60 6.38 +0.83 +14.96% 3,477 3,254 0.54 0.86 5 35 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
TSLA Options Chain 354.06 Call 370.00 10/09 No 3.85 4.00 3.90 +0.32 +8.94% 3,453 3,678 0.42 0.28 8 57 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
VFC Options Chain 14.06 Call 15.00 10/16 No 0.14 0.25 0.16 -0.19 -54.29% 3,435 3,503 0.42 0.28 16 51 None
TSLA Options Chain 354.06 Call 350.00 10/05 No 8.85 9.45 8.91 +0.31 +3.61% 3,431 163 0.39 0.63 8 57 None
VRT Options Chain 241.31 Put 200.00 11/06 Yes 3.55 4.55 4.02 +0.52 +14.86% 3,424 13 0.63 -0.15 10 57 None
TSLA Options Chain 354.06 Call 370.00 10/05 No 1.81 1.95 1.90 +0.16 +9.20% 3,406 1,998 0.41 0.19 8 57 None
SPCX Options Chain 149.24 Put 150.00 11/20 Yes 10.00 10.15 9.98 -1.32 -11.69% 3,394 8,274 0.48 -0.44 5 35 None
TSLA Options Chain 354.06 Call 365.00 10/05 No 2.79 2.90 2.86 +0.15 +5.54% 3,392 1,103 0.40 0.28 8 57 None
SOFI Options Chain 15.91 Put 15.00 12/18 Yes 1.06 1.08 1.06 +0.06 +6.00% 3,385 14,086 0.52 -0.36 10 51 None
SNDK Options Chain 1,739.89 Call 1,800.00 10/02 No 24.00 24.80 24.33 -1.67 -6.43% 3,384 1,774 0.93 0.33 3 22 None
ORCL Options Chain 137.79 Call 150.00 10/16 No 1.78 1.87 1.81 -0.44 -19.56% 3,371 24,328 0.52 0.22 8 62 None
SKHY Options Chain 184.15 Call 195.00 10/02 No 1.12 1.17 1.16 -0.68 -36.96% 3,367 2,144 0.84 0.18 3 22 None
TE Options Chain 3.78 Call 0.50 10/02 No 3.20 3.50 3.35 +0.15 +4.69% 3,347 725 0.00 1.00 3 15 None
TE Options Chain 3.78 Call 1.00 10/02 No 2.75 2.95 2.85 +0.17 +6.35% 3,346 647 0.00 1.00 3 15 None
PURR Options Chain 11.99 Call 13.00 10/02 No 0.10 0.20 0.12 -0.05 -29.42% 3,339 1,541 1.08 0.26 3 17 None
PLTR Options Chain 186.97 Put 180.00 10/02 No 0.58 0.60 0.60 -0.39 -39.40% 3,335 5,252 0.53 -0.16 11 52 None
TER Options Chain 404.95 Put 295.00 11/06 Yes 1.65 3.90 3.72 % 3,319 0 0.69 -0.08 16 63 None
SOFI Options Chain 15.91 Call 22.50 10/23 No 0.01 0.03 0.02 -0.01 -33.34% 3,316 1,916 0.64 0.01 10 51 None
S Options Chain 23.31 Call 25.00 10/09 No 0.30 0.40 0.35 +0.05 +16.67% 3,310 96 0.54 0.29 6 43 None
WMT Options Chain 106.94 Call 105.00 10/16 No 1.58 1.73 1.68 -1.62 -49.10% 3,291 7,729 0.23 0.45 8 55 None
WFC Options Chain 80.65 Put 80.00 10/02 No 0.45 0.65 0.49 -0.19 -27.95% 3,277 21,511 0.24 -0.48 12 65 None
ZETA Options Chain 31.57 Call 30.00 10/09 No 1.68 2.62 2.30 +1.50 +187.50% 3,271 1,262 0.82 0.75 10 45 None
UBER Options Chain 68.51 Put 32.50 12/18 Yes 0.00 0.10 0.01 -0.03 -75.00% 3,258 3,960 0.68 0.00 11 63 None
SPCX Options Chain 149.24 Put 150.00 10/16 No 4.70 4.80 4.75 -1.12 -19.08% 3,254 19,760 0.42 -0.45 5 35 None
XYZ Options Chain 73.53 Put 75.00 10/02 No 1.58 2.20 1.50 -0.79 -34.50% 3,242 3,227 0.47 -0.72 11 58 None
TSLA Options Chain 354.06 Call 392.50 10/02 No 0.16 0.18 0.18 0.00 0.00% 3,231 5,385 0.68 0.01 8 57 None
UBER Options Chain 68.51 Put 65.00 11/20 Yes 2.12 2.36 2.26 +0.20 +9.71% 3,200 10,140 0.39 -0.32 11 63 None
TSLA Options Chain 354.06 Call 400.00 10/23 No 4.15 4.30 4.21 +0.36 +9.36% 3,190 3,004 0.49 0.18 8 57 None
SIRI Options Chain 25.76 Call 26.50 10/02 No 0.02 0.52 0.12 +0.02 +20.00% 3,180 20,856 0.64 0.31 16 70 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
SOFI Options Chain 15.91 Call 16.00 10/16 No 0.45 0.47 0.47 -0.12 -20.34% 3,163 6,373 0.44 0.44 10 51 None
PYPL Options Chain 53.89 Call 56.00 10/02 No 0.06 0.10 0.07 -0.21 -75.00% 3,161 4,367 0.59 0.02 14 59 None
ONDS Options Chain 7.48 Call 30.00 1/15 Yes 0.02 0.05 0.05 +0.02 +66.67% 3,159 81,393 1.10 0.01 9 38 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
UNH Options Chain 367.08 Put 357.50 10/02 No 1.45 1.70 1.50 +0.71 +89.88% 3,145 726 0.47 -0.21 13 65 None
TSLA Options Chain 354.06 Call 350.00 11/06 Yes 22.95 23.45 23.30 +1.25 +5.67% 3,139 69 0.45 0.58 8 57 None
TSLA Options Chain 354.06 Call 352.50 10/09 No 9.75 10.45 10.50 +0.83 +8.59% 3,136 584 0.41 0.56 8 57 None
PFE Options Chain 28.72 Call 29.00 10/09 No 0.20 0.27 0.23 -0.04 -14.82% 3,127 3,708 0.22 0.34 7 54 None
WULF Options Chain 14.80 Put 13.00 10/16 No 0.25 0.29 0.24 +0.01 +4.35% 3,126 25,748 0.78 -0.19 2 37 None
SPCX Options Chain 149.24 Put 105.00 3/19 Yes 3.40 3.70 3.50 -0.45 -11.40% 3,115 1,820 0.54 -0.11 5 35 None
PFE Options Chain 28.72 Call 29.00 10/02 No 0.07 0.08 0.08 -0.08 -50.00% 3,115 6,661 0.27 0.22 7 54 None
TSLA Options Chain 354.06 Call 337.50 10/05 No 18.10 19.05 18.00 -1.02 -5.37% 3,105 3 0.41 0.87 8 57 None
SPCX Options Chain 149.24 Call 160.00 11/20 Yes 7.45 7.60 7.62 +0.20 +2.70% 3,101 10,600 0.48 0.42 5 35 None
TSLA Options Chain 354.06 Put 340.00 10/16 No 5.55 5.75 5.68 -0.57 -9.12% 3,099 8,088 0.41 -0.28 8 57 None
TSLA Options Chain 354.06 Call 385.00 10/02 No 0.29 0.30 0.30 +0.01 +3.45% 3,092 15,126 0.65 0.02 8 57 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
POET Options Chain 7.67 Call 9.00 10/02 No 0.00 0.02 0.01 0.00 0.00% 3,082 3,036 1.34 0.00 8 30 None
PFE Options Chain 28.72 Call 29.50 10/02 No 0.02 0.03 0.03 -0.02 -40.00% 3,081 2,781 0.31 0.05 7 54 None
PAG Options Chain 201.78 Call 220.00 5/21 Yes 4.50 7.20 4.93 % 3,080 0 0.19 0.30 11 56 None
PACB Options Chain 1.83 Call 2.00 10/16 No 0.40 0.45 0.40 +0.30 +300.00% 3,069 1,403 1.41 0.77 7 22 None
TSLA Options Chain 354.06 Call 350.00 10/30 Yes 21.25 21.75 21.50 +1.25 +6.18% 3,061 2,171 0.46 0.58 8 57 None
PLTR Options Chain 186.97 Put 177.50 10/02 No 0.32 0.34 0.31 -0.31 -50.00% 3,045 7,358 0.55 -0.10 11 52 None
TSLA Options Chain 354.06 Put 357.50 10/02 No 6.60 6.85 6.60 -1.85 -21.90% 3,045 2,407 0.50 -0.57 8 57 None
SOLS Options Chain 56.60 Call 65.00 11/20 No 1.20 1.70 1.45 +0.10 +7.41% 3,045 4,838 0.48 0.26 3 20 None
RKLB Options Chain 69.70 Call 76.00 10/02 No 0.17 0.20 0.19 -0.10 -34.49% 3,044 1,708 0.86 0.09 7 45 None
OPEN Options Chain 2.37 Call 2.50 10/02 No 0.01 0.02 0.02 -0.01 -33.34% 3,041 10,025 0.77 0.15 6 31 None
TSLA Options Chain 354.06 Call 355.00 10/16 No 11.65 12.45 12.20 +0.70 +6.09% 3,036 2,434 0.41 0.52 8 57 None
PACB Options Chain 1.83 Call 2.00 11/20 Yes 0.55 0.65 0.55 +0.37 +205.56% 3,036 720 1.14 0.73 7 22 None
WMT Options Chain 106.94 Put 107.00 10/16 No 3.55 3.90 3.71 +1.56 +72.56% 3,024 439 0.23 -0.70 8 55 None
TSLA Options Chain 354.06 Put 295.00 10/05 No 0.08 0.10 0.09 -0.05 -35.72% 3,021 5 0.68 0.00 8 57 None
ORIC Options Chain 13.37 Call 14.00 11/20 Yes 2.35 3.60 3.16 +0.35 +12.46% 3,020 6 1.45 0.63 9 40 None
SPCX Options Chain 149.24 Put 135.00 10/16 No 0.76 0.78 0.76 -0.32 -29.63% 3,015 30,524 0.45 -0.11 5 35 None
SPCX Options Chain 149.24 Call 210.00 11/06 Yes 0.30 0.33 0.36 -0.02 -5.27% 3,012 1,619 0.53 0.04 5 35 None
PYXS Options Chain 2.90 Call 5.00 10/16 No 0.00 0.05 0.01 -0.03 -75.00% 3,012 3,573 2.28 0.06 8 34 None
SLB Options Chain 49.87 Call 65.00 1/15 Yes 0.42 0.50 0.52 -0.06 -10.35% 3,011 82,677 0.37 0.11 7 63 None
TSLA Options Chain 354.06 Put 350.00 10/05 No 4.05 4.25 4.19 -1.10 -20.80% 3,007 1,012 0.38 -0.37 8 57 None
RITM Options Chain 8.93 Put 10.00 11/20 No 1.10 2.40 1.25 +0.05 +4.17% 3,007 5,975 0.47 -0.92 3 16 None
SOLS Options Chain 56.60 Call 50.00 11/20 No 7.90 8.90 8.15 +0.25 +3.17% 3,003 3,482 0.52 0.78 3 20 None
WMT Options Chain 106.94 Put 115.00 10/30 No 9.70 12.55 9.63 +0.43 +4.68% 3,002 3,029 0.49 -0.92 8 55 None
WULF Options Chain 14.80 Call 25.00 11/20 Yes 0.16 0.17 0.16 -0.05 -23.81% 3,001 25,202 0.90 0.07 2 37 None
WMT Options Chain 106.94 Put 115.00 3/19 Yes 12.25 14.80 12.53 +0.53 +4.42% 3,000 3,859 0.27 -0.63 8 55 None
SOUN Options Chain 6.02 Call 6.00 10/02 No 0.12 0.13 0.13 +0.07 +116.67% 2,995 3,625 0.55 0.57 3 16 None
SPCX Options Chain 149.24 Put 145.00 10/09 No 1.66 1.70 1.69 -0.81 -32.40% 2,995 2,877 0.43 -0.26 5 35 None
SPCX Options Chain 149.24 Put 140.00 10/16 No 1.47 1.51 1.44 -0.65 -31.10% 2,989 12,904 0.43 -0.19 5 35 None
SOFI Options Chain 15.91 Call 17.50 10/02 No 0.01 0.02 0.01 -0.01 -50.00% 2,980 17,789 0.79 0.01 10 51 None
SMCI Options Chain 41.02 Call 45.00 10/02 No 0.12 0.13 0.13 -0.04 -23.53% 2,974 7,378 0.92 0.10 18 57 None
UBER Options Chain 68.51 Call 70.00 10/02 No 0.25 0.27 0.26 -0.48 -64.87% 2,973 5,070 0.38 0.22 11 63 None
SPCX Options Chain 149.24 Put 152.50 10/09 No 4.70 4.85 4.85 -1.26 -20.63% 2,973 741 0.42 -0.54 5 35 None
TSLA Options Chain 354.06 Call 400.00 10/30 Yes 5.40 5.50 5.45 +0.53 +10.78% 2,966 5,581 0.47 0.21 8 57 None
SPCX Options Chain 149.24 Call 147.00 10/02 No 4.55 4.80 4.74 +0.75 +18.80% 2,957 2,944 0.50 0.77 5 35 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
SKHY Options Chain 184.15 Call 200.00 10/02 No 0.56 0.61 0.59 -0.41 -41.00% 2,930 4,321 0.88 0.10 3 22 None
TMC Options Chain 3.84 Call 5.00 1/15 Yes 0.35 0.44 0.40 +0.05 +14.29% 2,923 20,076 0.81 0.42 7 33 None
SOFI Options Chain 15.91 Call 17.00 10/16 No 0.18 0.19 0.19 -0.06 -24.00% 2,920 15,666 0.46 0.22 10 51 None
PYPL Options Chain 53.89 Put 52.00 10/02 No 0.30 0.40 0.36 +0.22 +157.15% 2,918 5,039 0.39 -0.35 14 59 None
SPCX Options Chain 149.24 Put 143.00 10/02 No 0.21 0.23 0.23 -0.44 -65.68% 2,917 4,704 0.53 -0.07 5 35 None
PTON Options Chain 5.04 Call 6.00 10/16 No 0.02 0.04 0.03 -0.01 -25.00% 2,913 91,048 0.64 0.04 12 33 None
PFE Options Chain 28.72 Put 28.50 10/09 No 0.34 0.36 0.34 +0.04 +13.34% 2,894 176 0.22 -0.45 7 54 None
SERV Options Chain 4.64 Call 5.00 10/02 No 0.01 0.04 0.03 0.00 0.00% 2,873 2,751 0.93 0.15 3 15 None
SPCX Options Chain 149.24 Call 152.50 10/16 No 4.60 4.70 4.70 +0.19 +4.22% 2,861 2,283 0.42 0.48 5 35 None
TSLA Options Chain 354.06 Put 332.50 10/02 No 0.31 0.33 0.31 -0.33 -51.57% 2,827 1,232 0.55 -0.04 8 57 None
SNAP Options Chain 5.34 Call 5.50 10/09 No 0.15 0.16 0.15 +0.02 +15.39% 2,808 3,857 0.59 0.44 8 31 None
SNAP Options Chain 5.34 Call 6.00 10/16 No 0.08 0.10 0.09 +0.03 +50.00% 2,805 57,082 0.61 0.21 8 31 None
RKLB Options Chain 69.70 Call 79.00 10/02 No 0.08 0.13 0.09 -0.01 -10.00% 2,796 1,329 1.00 0.03 7 45 None
TSLA Options Chain 354.06 Call 367.50 10/05 No 2.22 2.35 2.30 +0.12 +5.51% 2,781 575 0.41 0.23 8 57 None
SNDK Options Chain 1,739.89 Call 1,700.00 10/02 No 67.90 70.70 71.60 +2.71 +3.94% 2,775 642 0.92 0.65 3 22 None
YOU Options Chain 41.95 Call 48.00 11/20 Yes 1.90 2.10 2.05 +1.06 +107.08% 2,772 70 0.65 0.33 12 53 None
SERV Options Chain 4.64 Call 7.00 11/20 No 0.05 0.15 0.11 0.00 0.00% 2,768 1,567 0.90 0.16 3 15 None
WULF Options Chain 14.80 Put 12.00 11/20 Yes 0.60 0.64 0.61 +0.05 +8.93% 2,765 6,033 0.84 -0.20 2 37 None
SOFI Options Chain 15.91 Call 20.00 1/15 Yes 0.63 0.64 0.63 -0.04 -5.97% 2,749 102,998 0.53 0.27 10 51 None
RXRX Options Chain 4.03 Call 5.00 1/15 Yes 0.52 0.56 0.53 +0.05 +10.42% 2,749 39,956 0.91 0.45 9 27 None
UBER Options Chain 68.51 Call 71.00 10/02 No 0.10 0.12 0.11 -0.30 -73.18% 2,737 3,168 0.39 0.11 11 63 None
SOFI Options Chain 15.91 Call 18.00 10/02 No 0.00 0.01 0.01 -0.01 -50.00% 2,731 17,378 0.90 0.00 10 51 None
TMO Options Chain 680.50 Call 750.00 10/16 No 0.65 1.70 1.00 -0.35 -25.93% 2,728 1,179 0.30 0.05 11 66 None
PACB Options Chain 1.83 Call 3.00 11/20 Yes 0.15 0.25 0.17 +0.12 +240.00% 2,728 28 1.06 0.33 7 22 None
SNAP Options Chain 5.34 Call 6.50 10/09 No 0.01 0.02 0.02 +0.01 +100.00% 2,721 2,088 0.72 0.03 8 31 None
SERV Options Chain 4.64 Put 7.00 11/20 No 2.27 2.60 2.45 -0.11 -4.30% 2,721 878 1.17 -0.84 3 15 None
SYF Options Chain 71.72 Call 72.50 10/16 No 1.00 1.50 1.45 -0.10 -6.46% 2,721 2,809 0.29 0.43 15 75 None
SOFI Options Chain 15.91 Call 17.00 1/15 Yes 1.34 1.36 1.35 -0.10 -6.90% 2,714 22,397 0.52 0.47 10 51 None
SMMT Options Chain 16.39 Call 20.00 11/20 Yes 1.80 2.30 2.10 +0.30 +16.67% 2,714 456 1.22 0.45 7 38 None
SMCI Options Chain 41.02 Call 41.50 10/02 No 0.80 0.84 0.80 -0.17 -17.53% 2,706 1,459 0.84 0.44 18 57 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
ONDS Options Chain 7.48 Call 10.00 4/16 Yes 1.00 1.14 1.07 -0.18 -14.40% 2,678 1,015 0.84 0.44 9 38 None
RDDT Options Chain 145.36 Call 155.00 10/02 No 0.22 0.28 0.23 -0.44 -65.68% 2,668 3,432 0.76 0.06 11 42 None
SPCX Options Chain 149.24 Put 95.00 11/20 Yes 0.28 0.30 0.30 -0.03 -9.10% 2,653 8,049 0.65 -0.03 5 35 None
RIOT Options Chain 21.39 Call 22.00 10/09 No 0.35 0.39 0.37 -0.52 -58.43% 2,652 435 0.80 0.25 6 44 None
TSLA Options Chain 354.06 Call 400.00 11/20 Yes 8.90 9.10 9.03 +0.58 +6.87% 2,652 10,426 0.44 0.26 8 57 None
SPCX Options Chain 149.24 Call 162.50 10/16 No 1.56 1.61 1.58 -0.11 -6.51% 2,649 10,778 0.42 0.21 5 35 None
POET Options Chain 7.67 Call 8.00 10/02 No 0.03 0.05 0.05 -0.03 -37.50% 2,636 4,799 0.85 0.17 8 30 None
SNAP Options Chain 5.34 Call 6.50 10/16 No 0.02 0.05 0.04 +0.01 +33.34% 2,636 2,934 0.66 0.10 8 31 None
TSLA Options Chain 354.06 Call 475.00 10/02 No 0.01 0.03 0.01 0.00 0.00% 2,625 1,223 1.34 0.00 8 57 None
UEC Options Chain 9.45 Call 10.00 10/09 Yes 0.15 0.19 0.19 0.00 0.00% 2,623 94 0.61 0.30 7 39 None
WMT Options Chain 106.94 Call 106.00 10/09 No 0.80 0.85 0.83 -1.33 -61.58% 2,622 1,570 0.24 0.32 8 55 None
TTD Options Chain 12.17 Call 20.00 11/20 Yes 0.10 0.12 0.11 0.00 0.00% 2,621 6,813 0.82 0.06 12 38 None
RIVN Options Chain 14.97 Put 14.50 10/02 No 0.12 0.14 0.13 -0.02 -13.34% 2,612 7,401 0.70 -0.27 6 36 None
SLS Options Chain 11.51 Call 30.00 1/15 Yes 2.15 2.25 2.25 +0.20 +9.76% 2,609 64,657 2.05 0.35 10 34 None
RIOT Options Chain 21.39 Call 35.00 12/18 Yes 0.36 0.56 0.44 -0.24 -35.30% 2,600 15,200 0.88 0.12 6 44 None
ORCL Options Chain 137.79 Put 137.00 10/02 No 2.04 2.13 2.09 -0.36 -14.70% 2,595 1,381 0.56 -0.47 8 62 None
TEVA Options Chain 39.52 Call 41.50 10/16 No 0.32 0.51 0.50 -0.08 -13.80% 2,591 2 0.30 0.28 8 37 None
SERV Options Chain 4.64 Call 5.00 1/15 No 0.60 0.75 0.66 0.00 0.00% 2,584 3,980 0.87 0.50 3 15 None
TSLA Options Chain 354.06 Call 400.00 12/18 Yes 13.35 13.55 13.38 +0.63 +4.95% 2,570 12,548 0.43 0.32 8 57 None
WMT Options Chain 106.94 Put 104.00 10/02 No 0.82 0.87 0.85 +0.67 +372.23% 2,569 1,687 0.28 -0.48 8 55 None
ONDS Options Chain 7.48 Call 8.00 10/09 No 0.10 0.11 0.10 -0.07 -41.18% 2,563 7,572 0.69 0.25 9 38 None
UEC Options Chain 9.45 Put 9.50 10/02 Yes 0.20 0.25 0.21 -0.21 -50.00% 2,556 3,421 0.67 -0.54 7 39 None
WMT Options Chain 106.94 Call 108.00 10/02 No 0.05 0.06 0.06 -0.46 -88.47% 2,550 4,341 0.31 0.05 8 55 None
PAYX Options Chain 99.31 Call 100.00 10/16 No 0.65 2.00 1.79 -0.44 -19.74% 2,546 407 0.29 0.44 13 59 None
SPCX Options Chain 149.24 Put 149.00 10/09 No 3.00 3.10 3.05 -1.11 -26.69% 2,535 627 0.42 -0.41 5 35 None
PSKY Options Chain 10.02 Call 11.00 12/18 No 0.84 0.94 0.83 +0.15 +22.06% 2,530 57,603 0.60 0.46 3 17 None
SOFI Options Chain 15.91 Call 25.00 12/18 Yes 0.14 0.15 0.14 -0.02 -12.50% 2,518 19,098 0.63 0.08 10 51 None
TSLA Options Chain 354.06 Put 245.00 10/02 No 0.01 0.02 0.01 -0.01 -50.00% 2,515 995 1.68 0.00 8 57 None
RIO Options Chain 94.16 Put 90.00 11/20 No 2.25 2.50 2.25 -0.25 -10.00% 2,511 66 0.32 -0.31 14 73 None
TSM Options Chain 457.65 Call 460.00 6/17 Yes 61.35 64.15 63.11 -0.89 -1.40% 2,511 457 0.38 0.59 20 61
Dividend Stock List
TSM Options Chain 457.65 Call 460.00 12/17 Yes 85.95 88.65 88.20 -0.30 -0.34% 2,511 329 0.39 0.62 20 61
Dividend Stock List
SPCX Options Chain 149.24 Put 140.00 10/09 No 0.70 0.73 0.73 -0.45 -38.14% 2,510 3,771 0.44 -0.13 5 35 None
TLN Options Chain 317.00 Call 330.00 1/15 Yes 29.50 33.00 31.24 +4.34 +16.14% 2,507 158 0.55 0.50 3 37 None
TLN Options Chain 317.00 Call 310.00 1/15 Yes 37.30 42.90 40.11 +4.86 +13.79% 2,507 308 0.55 0.58 3 37 None
TLN Options Chain 317.00 Call 320.00 1/15 Yes 33.10 39.00 37.00 0.00 0.00% 2,504 882 0.56 0.54 3 37 None
TLN Options Chain 317.00 Call 300.00 1/15 Yes 42.60 49.00 47.00 +8.00 +20.52% 2,502 118 0.57 0.63 3 37 None
SOFI Options Chain 15.91 Call 20.00 10/16 No 0.03 0.04 0.04 +0.01 +33.34% 2,494 34,194 0.64 0.03 10 51 None
SPCX Options Chain 149.24 Call 165.00 10/09 No 0.50 0.53 0.53 -0.12 -18.47% 2,483 3,889 0.44 0.10 5 35 None
ORCL Options Chain 137.79 Call 155.00 10/16 No 1.13 1.19 1.19 -0.29 -19.60% 2,467 40,923 0.54 0.16 8 62 None
RGTI Options Chain 15.74 Call 16.50 10/02 No 0.11 0.14 0.11 -0.09 -45.00% 2,463 3,029 0.86 0.24 3 18 None
UNH Options Chain 367.08 Put 300.00 12/18 Yes 2.92 3.35 3.13 +0.28 +9.83% 2,453 3,874 0.37 -0.11 13 65 None
PCT Options Chain 4.43 Call 6.00 3/19 Yes 0.70 0.75 0.75 -0.02 -2.60% 2,446 8,120 0.98 0.46 6 23 None
RIVN Options Chain 14.97 Put 14.50 10/09 No 0.31 0.35 0.32 -0.02 -5.89% 2,444 3,014 0.57 -0.35 6 36 None
SMCI Options Chain 41.02 Call 42.50 10/02 No 0.48 0.50 0.49 -0.13 -20.97% 2,436 2,087 0.86 0.30 18 57 None
PLTR Options Chain 186.97 Call 190.00 10/16 No 5.55 5.75 5.70 -0.30 -5.00% 2,432 5,916 0.43 0.46 11 52 None
RIOT Options Chain 21.39 Call 21.00 10/09 No 0.49 0.77 0.65 -0.77 -54.23% 2,419 194 0.78 0.38 6 44 None
SOFI Options Chain 15.91 Put 16.00 10/30 Yes 1.06 1.10 1.08 +0.06 +5.89% 2,419 6,697 0.54 -0.50 10 51 None
SOFI Options Chain 15.91 Call 16.50 10/16 No 0.29 0.31 0.29 -0.08 -21.63% 2,417 3,721 0.45 0.31 10 51 None
WMT Options Chain 106.94 Put 106.00 10/02 No 2.10 2.32 2.10 +1.46 +228.13% 2,410 3,680 0.30 -0.84 8 55 None
PLTR Options Chain 186.97 Call 187.50 10/09 No 5.00 5.15 5.10 -0.40 -7.28% 2,410 1,847 0.44 0.52 11 52 None
TSLA Options Chain 354.06 Put 325.00 10/02 No 0.15 0.16 0.15 -0.17 -53.13% 2,409 3,197 0.61 -0.01 8 57 None
UUUU Options Chain 10.99 Call 12.00 11/06 Yes 0.58 0.79 0.68 +0.06 +9.68% 2,403 48 0.73 0.41 4 39 None
SOFI Options Chain 15.91 Call 24.00 12/18 Yes 0.15 0.18 0.17 -0.02 -10.53% 2,402 17,346 0.60 0.10 10 51 None
PL Options Chain 16.38 Call 18.00 10/02 No 0.05 0.10 0.05 -0.02 -28.58% 2,390 1,574 0.98 0.13 2 39 None
PANW Options Chain 388.41 Call 400.00 10/02 No 5.25 6.00 5.96 +1.96 +49.00% 2,389 1,951 0.46 0.52 8 59 None
QSI Options Chain 0.96 Call 1.00 10/16 No 0.10 0.20 0.15 +0.04 +36.37% 2,384 4,004 1.45 0.62 10 20 None
XP Options Chain 21.00 Call 21.00 10/02 No 0.25 0.60 0.30 +0.15 +100.00% 2,384 4,853 0.68 0.51 11 50 None
RTX Options Chain 186.94 Put 185.00 10/23 Yes 4.95 5.55 5.15 +0.54 +11.72% 2,375 2,405 0.32 -0.45 13 68 None
RIOT Options Chain 21.39 Call 24.50 10/02 No 0.01 0.03 0.04 -0.01 -20.00% 2,371 2,945 1.30 0.00 6 44 None
ORCL Options Chain 137.79 Put 140.00 1/15 No 17.05 17.55 17.00 +0.07 +0.42% 2,369 13,158 0.56 -0.46 8 62 None
TSLA Options Chain 354.06 Call 347.50 10/09 No 13.15 13.80 13.35 +0.88 +7.06% 2,367 156 0.41 0.65 8 57 None
SPCX Options Chain 149.24 Call 150.00 1/15 Yes 16.40 16.60 16.50 +0.43 +2.68% 2,366 9,513 0.47 0.58 5 35 None
SNAP Options Chain 5.34 Call 6.00 10/30 No 0.17 0.21 0.20 +0.05 +33.34% 2,363 2,335 0.63 0.32 8 31 None
SPCX Options Chain 149.24 Call 220.00 12/18 Yes 1.05 1.07 1.07 -0.14 -11.57% 2,361 7,466 0.51 0.07 5 35 None
SPCX Options Chain 149.24 Call 172.50 10/02 No 0.02 0.03 0.02 -0.02 -50.00% 2,361 4,987 0.75 0.00 5 35 None
ORCL Options Chain 137.79 Call 150.00 10/09 No 0.92 0.99 0.98 -0.31 -24.04% 2,356 3,345 0.55 0.16 8 62 None
ORCL Options Chain 137.79 Call 139.00 10/02 No 1.63 1.72 1.68 -0.77 -31.43% 2,354 2,155 0.59 0.40 8 62 None
RIOT Options Chain 21.39 Call 23.00 10/16 No 0.41 0.46 0.46 -0.43 -48.32% 2,350 21,648 0.80 0.22 6 44 None
UAL Options Chain 110.95 Call 120.00 11/20 Yes 4.85 5.40 5.20 -0.69 -11.72% 2,339 2,444 0.50 0.39 9 58 None
SPCX Options Chain 149.24 Call 144.00 10/02 No 6.90 7.50 7.50 +0.80 +11.94% 2,333 1,809 0.52 0.90 5 35 None
TSLA Options Chain 354.06 Call 500.00 1/15 Yes 3.90 4.05 4.00 +0.18 +4.72% 2,320 28,904 0.45 0.10 8 57 None
TSLA Options Chain 354.06 Call 352.50 10/16 No 13.35 13.70 13.90 +1.15 +9.02% 2,309 479 0.41 0.55 8 57 None
SPCX Options Chain 149.24 Call 150.00 1/21 Yes 38.90 39.50 39.23 +0.53 +1.37% 2,305 6,086 0.52 0.66 5 35 None
ORCL Options Chain 137.79 Call 160.00 10/16 No 0.74 0.80 0.78 -0.23 -22.78% 2,304 36,669 0.56 0.11 8 62 None
ORCL Options Chain 137.79 Put 120.00 12/18 No 6.20 6.50 6.35 +0.13 +2.09% 2,303 20,259 0.57 -0.25 8 62 None
ORCL Options Chain 137.79 Put 125.00 10/16 No 1.30 1.38 1.33 -0.15 -10.14% 2,296 10,933 0.49 -0.18 8 62 None
SNDK Options Chain 1,739.89 Put 1,700.00 10/02 No 28.00 29.20 28.50 -8.00 -21.92% 2,290 1,338 0.90 -0.35 3 22 None
ORCL Options Chain 137.79 Put 100.00 1/15 No 2.40 2.68 2.75 +0.15 +5.77% 2,289 10,291 0.56 -0.12 8 62 None
RIOT Options Chain 21.39 Call 22.00 10/02 No 0.06 0.08 0.06 -0.40 -86.96% 2,272 1,622 0.93 0.09 6 44 None
PLUG Options Chain 1.91 Call 2.00 10/09 No 0.06 0.07 0.06 +0.02 +50.00% 2,269 1,677 0.65 0.46 5 24 None
TSLA Options Chain 354.06 Call 420.00 10/16 No 0.67 0.71 0.70 +0.07 +11.12% 2,259 11,388 0.47 0.05 8 57 None
ORCL Options Chain 137.79 Call 137.00 10/02 No 2.44 2.56 2.50 -0.90 -26.48% 2,253 1,572 0.58 0.53 8 62 None
PLTR Options Chain 186.97 Put 182.50 10/02 No 1.04 1.06 1.03 -0.52 -33.55% 2,252 3,740 0.52 -0.24 11 52 None
SMCI Options Chain 41.02 Call 50.00 11/20 Yes 2.19 2.29 2.24 -0.01 -0.45% 2,237 9,132 0.82 0.32 18 57 None
SPCX Options Chain 149.24 Call 160.00 1/15 Yes 12.15 12.35 12.45 +0.15 +1.22% 2,224 7,910 0.47 0.47 5 35 None
WULF Options Chain 14.80 Call 40.00 12/17 Yes 1.24 1.60 1.49 -0.22 -12.87% 2,211 6,950 0.80 0.27 2 37 None
SOFI Options Chain 15.91 Put 13.00 12/15 Yes 2.70 2.76 2.73 +0.03 +1.12% 2,209 9,302 0.56 -0.21 10 51 None
SPCX Options Chain 149.24 Put 155.00 10/02 No 4.60 5.05 4.60 -1.40 -23.34% 2,204 2,790 0.48 -0.77 5 35 None
PACB Options Chain 1.83 Put 2.00 10/16 No 0.05 0.10 0.05 -0.20 -80.00% 2,198 16 1.12 -0.23 7 22 None
RKLB Options Chain 69.70 Call 71.00 10/02 No 1.00 1.15 1.10 -0.25 -18.52% 2,194 1,467 0.79 0.39 7 45 None
VZ Options Chain 46.10 Call 52.50 3/19 Yes 0.75 0.90 0.83 -0.17 -17.00% 2,181 4,286 0.24 0.20 8 64 None
ORCL Options Chain 137.79 Put 130.00 10/02 No 0.25 0.26 0.25 -0.22 -46.81% 2,179 7,044 0.57 -0.09 8 62 None
RGTI Options Chain 15.74 Call 17.00 10/02 No 0.05 0.07 0.07 -0.05 -41.67% 2,177 7,412 0.87 0.13 3 18 None
SHOP Options Chain 148.26 Put 135.00 10/02 No 0.00 0.27 0.14 -0.05 -26.32% 2,176 2,806 0.87 -0.02 11 58 None
SPCX Options Chain 149.24 Put 150.00 1/15 Yes 13.95 14.10 14.00 -1.09 -7.23% 2,173 6,908 0.47 -0.42 5 35 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
TSLA Options Chain 354.06 Put 345.00 10/05 No 2.40 2.60 2.55 -0.95 -27.15% 2,167 272 0.38 -0.26 8 57 None
SPCX Options Chain 149.24 Call 170.00 10/02 No 0.02 0.03 0.02 -0.02 -50.00% 2,161 12,038 0.68 0.00 5 35 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
SHOP Options Chain 148.26 Put 130.00 10/02 No 0.01 0.10 0.02 -0.05 -71.43% 2,150 5,128 0.85 0.00 11 58 None
TSLA Options Chain 354.06 Call 520.00 10/02 No 0.00 0.02 0.02 0.00 0.00% 2,150 759 1.73 0.00 8 57 None
RKLB Options Chain 69.70 Call 75.00 10/16 No 2.10 2.12 2.10 -0.10 -4.55% 2,144 6,322 0.71 0.33 7 45 None
PBR Options Chain 20.65 Put 18.00 10/30 No 0.25 0.36 0.30 -0.03 -9.10% 2,143 2,148 0.58 -0.15 13 52 None
SPCX Options Chain 149.24 Call 200.00 12/18 Yes 2.17 2.24 2.20 -0.19 -7.95% 2,140 28,730 0.49 0.14 5 35 None
SOFI Options Chain 15.91 Call 19.00 10/16 No 0.05 0.06 0.06 +0.01 +20.00% 2,138 36,949 0.58 0.06 10 51 None
TSLA Options Chain 354.06 Call 352.50 10/05 No 7.50 7.90 7.60 +0.35 +4.83% 2,136 410 0.39 0.57 8 57 None
SPCX Options Chain 149.24 Call 162.50 10/09 No 0.74 0.77 0.78 -0.13 -14.29% 2,135 2,178 0.43 0.15 5 35 None
QBTS Options Chain 16.43 Call 17.50 10/02 No 0.11 0.13 0.11 -0.02 -15.39% 2,131 3,917 0.85 0.21 7 39 None
QCOM Options Chain 184.10 Call 190.00 10/02 No 1.00 1.13 1.10 -0.52 -32.10% 2,121 4,740 0.58 0.23 10 63 None
TSLA Options Chain 354.06 Call 380.00 10/05 No 0.74 0.82 0.80 +0.08 +11.12% 2,119 1,918 0.44 0.08 8 57 None
PBR Options Chain 20.65 Call 23.00 10/16 No 0.26 0.30 0.27 +0.04 +17.40% 2,116 22,114 0.54 0.21 13 52 None
PLTR Options Chain 186.97 Call 200.00 10/16 No 2.37 2.46 2.44 -0.28 -10.30% 2,111 15,025 0.43 0.26 11 52 None
PLTR Options Chain 186.97 Call 200.00 10/09 No 1.15 1.22 1.21 -0.30 -19.87% 2,104 4,562 0.43 0.18 11 52 None
PLTR Options Chain 186.97 Call 202.50 10/02 No 0.08 0.10 0.09 -0.08 -47.06% 2,100 11,968 0.55 0.02 11 52 None
ORCL Options Chain 137.79 Put 100.00 12/17 No 11.55 12.45 12.20 +0.08 +0.66% 2,099 7,178 0.57 -0.20 8 62 None
WFC Options Chain 80.65 Call 80.00 10/09 No 1.32 1.87 1.54 -0.36 -18.95% 2,084 650 0.29 0.54 12 65 None