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 228.37 Call 245.00 11/20 Yes 6.25 6.35 6.45 +0.55 +9.33% 77,447 21,327 0.35 0.34 12 58 None
NVDA Options Chain 228.37 Call 230.00 11/20 Yes 12.15 12.45 12.43 +0.73 +6.24% 71,918 103,083 0.36 0.53 12 58 None
NVDA Options Chain 228.37 Call 275.00 11/20 Yes 1.27 1.32 1.36 +0.18 +15.26% 70,590 80,576 0.35 0.10 12 58 None
NVDA Options Chain 228.37 Call 295.00 11/20 Yes 0.44 0.48 0.48 +0.06 +14.29% 70,108 1,774 0.36 0.03 12 58 None
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 150.86 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
NVDA Options Chain 228.37 Call 245.00 10/02 No 0.03 0.04 0.03 -0.01 -25.00% 62,190 27,161 0.41 0.01 12 58 None
NVDA Options Chain 228.37 Call 235.00 10/02 No 0.40 0.44 0.43 -0.07 -14.00% 61,635 58,670 0.35 0.16 12 58 None
NVDA Options Chain 228.37 Call 232.50 10/02 No 0.87 0.90 0.89 -0.06 -6.32% 57,460 51,641 0.35 0.26 12 58 None
NVDA Options Chain 228.37 Call 247.50 10/02 No 0.01 0.02 0.01 -0.03 -75.00% 54,555 14,326 0.42 0.00 12 58 None
SPCX Options Chain 150.86 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
NU Options Chain 12.35 Call 13.00 10/16 No 0.37 0.41 0.39 +0.10 +34.49% 51,581 5,444 0.51 0.42 11 49 None
NVDA Options Chain 228.37 Put 230.00 10/02 No 3.20 3.45 3.29 -0.96 -22.59% 48,095 16,570 0.36 -0.58 12 58 None
SPCX Options Chain 150.86 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
NVDA Options Chain 228.37 Call 230.00 10/02 No 1.67 1.71 1.71 +0.03 +1.79% 46,500 28,842 0.35 0.42 12 58 None
NU Options Chain 12.35 Call 14.00 10/16 No 0.13 0.15 0.14 +0.04 +40.00% 45,188 15,414 0.51 0.18 11 49 None
AAPL Options Chain 330.21 Call 340.00 10/02 No 0.58 0.64 0.59 +0.19 +47.50% 41,060 14,358 0.28 0.17 9 65 None
PACB Options Chain 2.37 Call 2.00 12/18 Yes 0.60 0.70 0.66 +0.44 +200.00% 40,970 4,156 1.20 0.70 6 23 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 150.86 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
NVDA Options Chain 228.37 Call 240.00 10/02 No 0.09 0.10 0.10 -0.04 -28.58% 35,690 34,408 0.37 0.04 12 58 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
GME Options Chain 23.76 Call 25.00 10/02 No 0.31 0.35 0.33 +0.15 +83.34% 33,949 27,226 0.64 0.40 10 42 None
PCG Options Chain 12.25 Call 16.00 1/15 Yes 0.35 0.38 0.37 +0.01 +2.78% 33,778 57,891 0.51 0.22 13 60 None
AMZN Options Chain 247.30 Call 255.00 10/02 No 0.60 0.66 0.64 +0.07 +12.29% 32,296 14,814 0.35 0.19 9 61 None
NVDA Options Chain 228.37 Call 250.00 10/02 No 0.00 0.01 0.01 -0.01 -50.00% 31,993 63,280 0.45 0.00 12 58 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
AAPL Options Chain 330.21 Put 330.00 10/02 No 1.42 1.59 1.50 -1.80 -54.55% 29,438 6,359 0.28 -0.31 9 65 None
EQT Options Chain 48.88 Put 50.00 10/16 No 1.84 2.02 1.78 -0.22 -11.00% 29,427 33,061 0.30 -0.63 15 68 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
AAPL Options Chain 330.21 Put 335.00 10/02 No 3.60 3.90 3.60 -2.85 -44.19% 29,304 5,847 0.27 -0.59 9 65 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
NKE Options Chain 35.40 Call 40.00 10/16 Yes 0.40 0.42 0.40 -0.15 -27.28% 27,655 48,780 0.59 0.18 14 61 None
NVDA Options Chain 228.37 Put 202.50 10/02 No 0.02 0.03 0.02 -0.03 -60.00% 27,618 18,612 0.68 0.00 12 58 None
AAPL Options Chain 330.21 Call 345.00 10/02 No 0.16 0.17 0.17 +0.04 +30.77% 27,089 13,635 0.29 0.06 9 65 None
NVDA Options Chain 228.37 Call 237.50 10/02 No 0.19 0.20 0.20 -0.07 -25.93% 26,247 24,388 0.36 0.09 12 58 None
NVDA Options Chain 228.37 Put 225.00 10/02 No 1.12 1.15 1.17 -0.66 -36.07% 26,187 14,595 0.37 -0.27 12 58 None
HOOD Options Chain 117.50 Call 120.00 10/02 No 0.39 0.40 0.39 -1.34 -77.46% 25,712 10,914 0.74 0.14 11 54 None
GOOGL Options Chain 340.92 Call 350.00 10/02 No 1.50 1.71 1.60 +0.48 +42.86% 25,556 13,791 0.37 0.31 15 73 None
AGNC Options Chain 9.44 Put 9.00 10/16 No 0.14 0.19 0.18 +0.07 +63.64% 25,387 46,273 0.27 -0.43 12 51 None
AAL Options Chain 13.61 Call 14.00 10/16 No 0.32 0.36 0.34 -0.14 -29.17% 25,188 35,684 0.51 0.36 6 38 None
INTC Options Chain 115.93 Call 120.00 10/02 No 2.83 2.90 2.86 +1.45 +102.84% 25,007 11,213 0.77 0.53 5 54 None
ABUS Options Chain 4.82 Put 7.00 10/16 No 2.20 2.35 2.31 +0.08 +3.59% 25,000 52,152 1.69 -1.00 15 39 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
ABUS Options Chain 4.82 Call 7.00 10/16 No 0.00 0.05 0.01 -0.04 -80.00% 24,000 52,244 1.25 0.00 15 39 None
AAPL Options Chain 330.21 Call 342.50 10/02 No 0.30 0.34 0.29 +0.08 +38.10% 23,792 12,295 0.29 0.10 9 65 None
NU Options Chain 12.35 Call 14.00 11/20 Yes 0.59 0.61 0.60 +0.09 +17.65% 23,689 160,850 0.57 0.35 11 49 None
AAPL Options Chain 330.21 Call 335.00 10/02 No 1.85 2.14 1.95 +0.70 +56.00% 23,267 9,663 0.28 0.41 9 65 None
SPCX Options Chain 150.86 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 187.05 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
NVDA Options Chain 228.37 Call 242.50 10/02 No 0.05 0.06 0.05 -0.02 -28.58% 22,101 17,679 0.39 0.02 12 58 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
KHC Options Chain 23.45 Call 24.00 10/02 No 0.00 0.03 0.01 -0.08 -88.89% 21,191 21,826 0.49 0.02 7 57 None
KHC Options Chain 23.45 Call 24.00 10/09 No 0.00 0.07 0.06 -0.18 -75.00% 21,179 212 0.28 0.11 7 57 None
KHC Options Chain 23.45 Call 23.50 10/09 No 0.09 0.16 0.15 -0.26 -63.42% 21,049 98 0.25 0.24 7 57 None
AMZN Options Chain 247.30 Call 252.50 10/02 No 1.10 1.27 1.19 +0.24 +25.27% 21,049 6,559 0.35 0.31 9 61 None
NVDA Options Chain 228.37 Put 227.50 10/02 No 1.96 2.01 1.98 -0.95 -32.43% 20,965 9,501 0.36 -0.41 12 58 None
KHC Options Chain 23.45 Call 24.50 10/02 No 0.00 0.01 0.01 -0.01 -50.00% 20,778 22,678 0.51 0.00 7 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
MSTR Options Chain 153.09 Call 170.00 10/02 No 0.20 0.23 0.22 -0.47 -68.12% 20,438 41,023 0.85 0.05 4 53 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
AAPL Options Chain 330.21 Call 337.50 10/02 No 1.04 1.18 1.14 +0.44 +62.86% 20,188 2,850 0.28 0.27 9 65 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
LBRT Options Chain 18.44 Call 20.00 11/20 Yes 1.00 1.30 1.15 -0.35 -23.34% 20,110 18 0.66 0.39 9 50 None
LBRT Options Chain 18.44 Call 17.00 11/20 Yes 2.35 2.65 2.50 % 20,091 0 0.68 0.67 9 50 None
NVDA Options Chain 228.37 Put 215.00 10/02 No 0.16 0.18 0.17 -0.09 -34.62% 20,063 25,372 0.50 -0.05 12 58 None
CMPX Options Chain 1.10 Put 1.00 1/15 Yes 0.15 0.35 0.15 -0.12 -44.45% 20,000 1 1.34 -0.30 8 28 None
INTC Options Chain 115.93 Call 125.00 10/02 No 1.17 1.20 1.18 +0.67 +131.38% 19,965 12,081 0.82 0.27 5 54 None
BB Options Chain 8.74 Call 10.00 11/20 No 0.54 0.55 0.54 +0.06 +12.50% 19,847 3,325 0.63 0.40 12 41 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
NVDA Options Chain 228.37 Put 220.00 10/09 No 1.52 1.57 1.55 -0.42 -21.32% 19,144 6,433 0.33 -0.22 12 58 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 187.05 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
MU Options Chain 1,065.11 Call 1,070.00 10/02 Yes 37.50 39.40 39.00 +0.55 +1.43% 18,403 2,154 1.23 0.51 16 75 None
MU Options Chain 1,065.11 Call 1,200.00 10/02 Yes 6.60 6.70 6.61 -0.14 -2.08% 18,126 9,630 1.34 0.13 16 75 None
GMAB Options Chain 35.57 Call 40.00 12/18 Yes 2.45 2.50 2.50 +0.40 +19.05% 18,044 3,399 0.59 0.40 9 52 None
OWL Options Chain 9.09 Call 9.00 10/02 No 0.25 0.30 0.25 -0.10 -28.58% 17,844 577 0.76 0.62 7 54 None
GMAB Options Chain 35.57 Call 50.00 12/18 Yes 0.45 0.80 0.62 % 17,740 0 0.58 0.14 9 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
ABUS Options Chain 4.82 Put 10.00 10/16 No 4.80 6.30 5.13 -0.27 -5.00% 17,500 47,803 5.37 -1.00 15 39 None
ABUS Options Chain 4.82 Call 10.00 10/16 No 0.00 0.05 0.04 0.00 0.00% 17,500 47,750 2.04 0.00 15 39 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
HOOD Options Chain 117.50 Call 115.00 10/02 No 1.33 1.36 1.34 -2.46 -64.74% 17,134 1,109 0.69 0.35 11 54 None
GFL Options Chain 42.20 Call 50.00 10/16 No 0.15 0.25 0.25 0.00 0.00% 16,820 8,623 0.59 0.09 8 52 None
FRMI Options Chain 4.31 Call 5.00 10/02 No 0.00 0.05 0.05 +0.02 +66.67% 16,792 826 1.99 0.12 3 15 None
FRMI Options Chain 4.31 Call 4.50 10/02 No 0.05 0.15 0.10 0.00 0.00% 16,727 759 1.48 0.36 3 15 None
MU Options Chain 1,065.11 Call 1,100.00 10/02 Yes 26.05 26.85 26.28 -0.55 -2.05% 16,471 11,890 1.25 0.39 16 75 None
COIN Options Chain 190.02 Call 200.00 10/02 No 0.54 0.60 0.56 -1.27 -69.40% 16,459 3,665 0.77 0.12 7 55 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
NVDA Options Chain 228.37 Call 230.00 10/16 No 5.30 5.40 5.30 +0.30 +6.00% 16,308 60,517 0.31 0.49 12 58 None
GFL Options Chain 42.20 Call 45.00 10/16 No 1.40 1.50 1.43 +0.08 +5.93% 16,262 16,128 0.75 0.35 8 52 None
AAL Options Chain 13.61 Call 15.00 12/18 Yes 0.61 0.64 0.63 -0.11 -14.87% 15,921 19,219 0.46 0.35 6 38 None
INTC Options Chain 115.93 Call 130.00 10/02 No 0.46 0.47 0.45 +0.25 +125.00% 15,899 8,662 0.88 0.12 5 54 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
MARA Options Chain 12.05 Call 12.00 10/02 No 0.10 0.11 0.11 -0.26 -70.27% 15,388 7,048 0.97 0.22 4 40 None
SOFI Options Chain 15.93 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 20.15 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
AMZN Options Chain 247.30 Call 250.00 10/02 No 1.94 2.23 2.10 +0.51 +32.08% 15,215 12,947 0.35 0.46 9 61 None
NVDA Options Chain 228.37 Put 207.50 10/09 No 0.38 0.41 0.36 -0.11 -23.41% 15,116 1,828 0.41 -0.07 12 58 None
MSFT Options Chain 512.90 Call 525.00 10/30 No 15.10 16.25 15.43 +0.13 +0.85% 15,095 15,389 0.35 0.43 14 72 None
MSFT Options Chain 512.90 Call 555.00 10/30 No 6.10 6.80 6.90 +1.10 +18.97% 15,087 439 0.35 0.22 14 72 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
EQT Options Chain 48.88 Put 52.50 11/20 Yes 4.45 4.85 4.55 -0.25 -5.21% 14,722 217 0.31 -0.71 15 68 None
HOOD Options Chain 117.50 Call 125.00 10/02 No 0.12 0.13 0.13 -0.57 -81.43% 14,581 12,582 0.82 0.05 11 54 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 15.93 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
NVDA Options Chain 228.37 Put 200.00 10/02 No 0.01 0.03 0.02 -0.03 -60.00% 14,368 67,103 0.72 0.00 12 58 None
AMZN Options Chain 247.30 Call 260.00 10/02 No 0.15 0.19 0.17 -0.03 -15.00% 14,282 24,862 0.37 0.06 9 61 None
GOOG Options Chain 337.32 Call 350.00 10/02 No 0.78 0.86 0.84 +0.26 +44.83% 14,217 7,765 0.37 0.18 11 65 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 150.86 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
AAPL Options Chain 330.21 Put 337.50 10/02 No 4.90 5.80 5.09 -3.42 -40.19% 14,089 1,830 0.25 -0.73 9 65 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 12.79 Put 17.50 10/16 No 4.80 5.00 4.80 +0.30 +6.67% 13,970 16,245 2.23 -0.98 18 58 None
ENVX Options Chain 2.75 Call 4.00 10/30 No 0.04 0.05 0.05 +0.02 +66.67% 13,945 41 0.91 0.10 5 25 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
GME Options Chain 23.76 Call 24.00 10/02 No 0.82 0.85 0.83 +0.44 +112.83% 13,630 21,447 0.56 0.74 10 42 None
MSFT Options Chain 512.90 Call 520.00 10/02 No 2.27 2.40 2.40 +0.40 +20.00% 13,561 7,638 0.33 0.29 14 72 None
GOOGL Options Chain 340.92 Call 355.00 10/02 No 0.67 0.75 0.75 +0.21 +38.89% 13,503 8,086 0.37 0.17 15 73 None
PACB Options Chain 2.37 Call 3.00 12/18 Yes 0.20 0.30 0.25 +0.20 +400.00% 13,430 284 1.08 0.39 6 23 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 150.86 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 150.86 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
AAPL Options Chain 330.21 Call 350.00 10/02 No 0.04 0.05 0.05 0.00 0.00% 12,991 9,180 0.31 0.02 9 65 None
NVDA Options Chain 228.37 Put 222.50 10/02 No 0.64 0.67 0.67 -0.41 -37.97% 12,824 7,433 0.40 -0.18 12 58 None
MSTR Options Chain 153.09 Call 165.00 10/02 No 0.51 0.55 0.55 -0.75 -57.70% 12,757 32,238 0.82 0.12 4 53 None
AAPL Options Chain 330.21 Put 332.50 10/02 No 2.34 2.50 2.39 -2.66 -52.68% 12,664 2,879 0.28 -0.45 9 65 None
GOOGL Options Chain 340.92 Call 360.00 10/02 No 0.20 0.53 0.27 -0.02 -6.90% 12,615 14,797 0.39 0.08 15 73 None
NVDA Options Chain 228.37 Call 240.00 10/09 No 0.87 0.92 0.87 +0.02 +2.36% 12,603 10,658 0.30 0.18 12 58 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
AMZN Options Chain 247.30 Put 260.00 10/02 No 9.40 11.90 11.00 -2.00 -15.39% 12,352 1,130 0.65 -0.94 9 61 None
CARR Options Chain 55.64 Put 52.00 10/30 Yes 1.20 1.50 1.25 -0.02 -1.58% 12,178 12,157 0.42 -0.31 8 62 None
PCT Options Chain 4.41 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
AMZN Options Chain 247.30 Call 257.50 10/02 No 0.30 0.34 0.34 +0.01 +3.03% 12,068 10,197 0.36 0.11 9 61 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
AMZN Options Chain 247.30 Put 250.00 10/02 No 2.79 3.20 2.80 -2.00 -41.67% 12,018 5,994 0.32 -0.54 9 61 None
SPCX Options Chain 150.86 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
MSTR Options Chain 153.09 Call 160.00 10/02 No 1.16 1.21 1.20 -1.15 -48.94% 11,901 5,937 0.77 0.24 4 53 None
PCG Options Chain 12.25 Call 17.00 1/15 Yes 0.27 0.31 0.27 +0.04 +17.40% 11,826 63,614 0.53 0.17 13 60 None
AMZN Options Chain 247.30 Call 260.00 10/16 No 2.17 2.47 2.35 +0.41 +21.14% 11,705 35,943 0.30 0.27 9 61 None
INTC Options Chain 115.93 Call 150.00 11/20 Yes 4.70 4.80 4.75 +1.20 +33.81% 11,542 16,911 0.75 0.27 5 54 None
NVDA Options Chain 228.37 Call 235.00 10/05 No 0.78 0.83 0.80 +0.01 +1.27% 11,526 7,199 0.28 0.21 12 58 None
MSFT Options Chain 512.90 Call 525.00 10/02 No 1.15 1.29 1.24 +0.09 +7.83% 11,313 2,816 0.33 0.17 14 72 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 138.91 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
META Options Chain 725.18 Call 750.00 10/02 No 2.55 2.70 2.55 -5.25 -67.31% 11,149 5,342 0.49 0.19 11 73 None
AAPL Options Chain 330.21 Call 332.50 10/02 No 3.05 3.40 3.29 +1.28 +63.69% 11,016 4,971 0.29 0.55 9 65 None
AAPL Options Chain 330.21 Call 347.50 10/02 No 0.08 0.09 0.08 +0.01 +14.29% 11,005 8,542 0.30 0.03 9 65 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
MU Options Chain 1,065.11 Call 1,150.00 10/02 Yes 13.25 13.60 13.30 -0.42 -3.07% 10,923 6,056 1.28 0.23 16 75 None
AMZN Options Chain 247.30 Call 242.50 10/02 No 6.35 7.85 7.63 +2.33 +43.97% 10,922 926 0.39 0.85 9 61 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
AGNC Options Chain 9.44 Put 9.50 10/30 Yes 0.54 0.66 0.60 +0.13 +27.66% 10,881 10,977 0.31 -0.70 12 51 None
NFLX Options Chain 69.58 Call 74.00 10/02 No 0.03 0.04 0.04 -0.06 -60.00% 10,814 19,250 0.46 0.03 10 63 None
EQT Options Chain 48.88 Put 50.00 10/02 No 1.07 1.76 1.26 -0.27 -17.65% 10,746 11,336 0.68 -0.78 15 68 None
PCT Options Chain 4.41 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
GME Options Chain 23.76 Call 26.00 10/02 No 0.14 0.15 0.16 +0.06 +60.00% 10,489 9,486 0.77 0.20 10 42 None
ET Options Chain 19.91 Call 21.00 12/18 Yes 0.23 0.26 0.22 -0.05 -18.52% 10,462 12,038 0.20 0.21 11 55 None
AGNC Options Chain 9.44 Put 8.00 12/18 Yes 0.15 0.18 0.15 +0.02 +15.39% 10,387 15,984 0.33 -0.17 12 51 None
MU Options Chain 1,065.11 Put 1,000.00 10/02 Yes 11.85 12.05 11.95 -1.44 -10.76% 10,379 6,331 1.20 -0.21 16 75 None
PLTR Options Chain 187.05 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
AGNC Options Chain 9.44 Put 9.00 12/18 Yes 0.44 0.50 0.48 +0.11 +29.73% 10,244 62,181 0.27 -0.49 12 51 None
ORCL Options Chain 138.91 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
NVDA Options Chain 228.37 Call 225.00 10/02 No 4.45 4.90 4.56 +0.41 +9.88% 10,105 14,840 0.39 0.73 12 58 None
AGNC Options Chain 9.44 Put 9.00 10/30 Yes 0.29 0.32 0.31 +0.09 +40.91% 10,102 1,217 0.33 -0.47 12 51 None
NVDA Options Chain 228.37 Put 230.00 10/09 No 5.10 5.25 5.00 -1.05 -17.36% 10,069 9,765 0.31 -0.53 12 58 None
HOOD Options Chain 117.50 Call 116.00 10/02 No 1.04 1.08 1.05 -2.22 -67.89% 10,058 865 0.70 0.29 11 54 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
GLW Options Chain 158.71 Call 140.00 12/18 Yes 23.30 25.95 24.59 -3.29 -11.81% 10,021 558 0.58 0.70 10 54 None
GLW Options Chain 158.71 Call 140.00 11/20 Yes 21.25 22.65 21.85 -4.08 -15.74% 10,014 10,533 0.61 0.72 10 54 None
PCT Options Chain 4.41 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
HOOD Options Chain 117.50 Call 114.00 10/02 No 1.67 1.71 1.67 -2.63 -61.17% 10,004 671 0.68 0.42 11 54 None
CRWV Options Chain 86.12 Call 90.00 10/02 No 1.22 1.26 1.22 +0.08 +7.02% 10,000 10,939 0.92 0.33 3 21 None
GME Options Chain 23.76 Call 25.00 10/16 No 0.98 1.02 1.00 +0.35 +53.85% 9,998 37,550 0.54 0.48 10 42 None
PLTR Options Chain 187.05 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 150.86 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
NVDA Options Chain 228.37 Call 230.00 10/09 No 3.70 3.80 3.75 +0.27 +7.76% 9,916 12,186 0.31 0.47 12 58 None
MSTR Options Chain 153.09 Call 155.00 10/02 No 2.52 2.70 2.60 -1.60 -38.10% 9,911 1,567 0.73 0.43 4 53 None
BAC Options Chain 55.01 Call 57.00 10/09 No 0.09 0.11 0.11 -0.16 -59.26% 9,842 2,638 0.22 0.12 10 65 None
BAC Options Chain 55.01 Put 50.00 10/30 Yes 0.38 0.42 0.39 +0.03 +8.34% 9,808 297 0.31 -0.15 10 65 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
MSTR Options Chain 153.09 Call 170.00 10/09 No 1.54 1.81 1.62 -0.66 -28.95% 9,601 1,618 0.68 0.19 4 53 None
INTC Options Chain 115.93 Call 130.00 10/05 No 0.83 0.88 0.89 +0.52 +140.55% 9,523 1,374 0.68 0.17 5 54 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 69.68 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 150.86 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
BB Options Chain 8.74 Call 9.00 10/02 No 0.21 0.23 0.22 +0.09 +69.24% 9,409 18,377 0.68 0.56 12 41 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
GME Options Chain 23.76 Call 25.00 10/30 No 1.40 1.45 1.40 +0.41 +41.42% 9,236 18,860 0.54 0.51 10 42 None
GOOGL Options Chain 340.92 Call 360.00 10/05 No 0.25 0.76 0.65 +0.16 +32.66% 9,202 11,549 0.32 0.10 15 73 None
META Options Chain 725.18 Call 800.00 10/02 No 0.15 0.18 0.18 -0.66 -78.58% 9,192 16,278 0.60 0.01 11 73 None
BAC Options Chain 55.01 Call 57.00 10/02 No 0.01 0.02 0.02 -0.05 -71.43% 9,189 12,434 0.32 0.01 10 65 None
AAPL Options Chain 330.21 Call 330.00 10/02 No 3.70 5.05 4.87 +1.77 +57.10% 9,178 5,892 0.30 0.69 9 65 None
HPE Options Chain 61.65 Call 70.00 10/02 No 0.11 0.12 0.12 +0.04 +50.00% 9,152 2,395 0.80 0.06 9 54 None
INTC Options Chain 115.93 Call 130.00 6/16 Yes 40.25 41.85 40.80 +2.10 +5.43% 9,122 5 0.67 0.67 5 54 None
INTC Options Chain 115.93 Call 80.00 6/16 Yes 60.05 62.35 60.45 % 9,121 0 0.68 0.84 5 54 None
GME Options Chain 23.76 Call 24.50 10/02 No 0.52 0.55 0.55 +0.29 +111.54% 9,112 6,274 0.59 0.57 10 42 None
BAC Options Chain 55.01 Call 56.00 10/09 No 0.25 0.27 0.28 -0.24 -46.16% 9,056 1,040 0.22 0.24 10 65 None
AMZN Options Chain 247.30 Put 245.00 10/02 No 0.78 1.01 0.86 -1.15 -57.22% 9,038 4,034 0.33 -0.24 9 61 None
INTC Options Chain 115.93 Call 230.00 11/20 Yes 0.44 0.46 0.44 +0.11 +33.34% 9,036 98 0.86 0.03 5 54 None
AAPL Options Chain 330.21 Put 340.00 10/02 No 6.75 8.55 7.06 -3.74 -34.63% 9,030 3,920 0.24 -0.83 9 65 None
MMED Options Chain 20.04 Put 25.00 10/16 No 4.10 6.50 5.83 +0.34 +6.20% 9,025 4,716 1.24 -0.97 3 19 None
MMED Options Chain 20.04 Call 25.00 10/16 No 0.00 0.50 0.25 -0.01 -3.85% 9,003 3,590 1.33 0.03 3 19 None
NVTS Options Chain 11.61 Call 13.00 10/02 No 0.02 0.03 0.03 -0.05 -62.50% 8,981 4,461 0.99 0.07 7 36 None
MARA Options Chain 12.05 Call 12.50 10/02 No 0.04 0.05 0.05 -0.16 -76.19% 8,977 50,944 1.03 0.10 4 40 None
PLTR Options Chain 187.05 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
AMZN Options Chain 247.30 Call 255.00 10/16 No 3.75 4.15 3.95 +0.75 +23.44% 8,877 11,313 0.30 0.38 9 61 None
INTC Options Chain 115.93 Call 126.00 10/02 No 0.97 1.00 0.98 +0.57 +139.03% 8,855 5,047 0.83 0.24 5 54 None
SPCX Options Chain 150.86 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
AMZN Options Chain 247.30 Call 250.00 10/16 No 5.45 6.15 5.99 +1.06 +21.51% 8,795 14,162 0.30 0.50 9 61 None
SOFI Options Chain 15.93 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 150.86 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 12.79 Call 10.00 10/16 No 2.75 3.20 2.95 -0.14 -4.54% 8,733 12,754 1.31 0.97 18 58 None
CRWV Options Chain 86.12 Call 107.00 10/23 No 1.39 1.46 1.44 +0.20 +16.13% 8,716 231 0.77 0.17 3 21 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
AMZN Options Chain 247.30 Put 257.50 10/02 No 7.05 9.70 7.99 -3.54 -30.71% 8,657 459 0.65 -0.89 9 61 None
GOOG Options Chain 337.32 Call 345.00 10/02 No 1.88 2.08 2.02 +0.72 +55.39% 8,647 2,261 0.37 0.34 11 65 None
BA Options Chain 187.68 Call 190.00 10/02 No 1.00 1.09 1.05 -0.81 -43.55% 8,619 2,570 0.45 0.27 8 44 None
SMCI Options Chain 41.24 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
NVDA Options Chain 228.37 Put 220.00 10/02 No 0.38 0.40 0.40 -0.28 -41.18% 8,568 18,064 0.43 -0.12 12 58 None
GOOG Options Chain 337.32 Call 347.50 10/02 No 1.21 1.36 1.30 +0.40 +44.45% 8,548 1,390 0.37 0.25 11 65 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
AGNC Options Chain 9.44 Put 9.50 10/16 No 0.41 0.53 0.48 +0.18 +60.00% 8,482 15,945 0.37 -0.79 12 51 None
SOFI Options Chain 15.93 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
NVDA Options Chain 228.37 Call 227.50 10/02 No 2.79 2.99 2.99 +0.20 +7.17% 8,440 77,437 0.36 0.59 12 58 None
NFLX Options Chain 69.58 Call 75.00 1/15 Yes 3.85 4.00 3.95 -0.26 -6.18% 8,430 14,768 0.38 0.42 10 63 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
BAC Options Chain 55.01 Call 58.00 10/02 No 0.00 0.01 0.01 -0.02 -66.67% 8,420 15,529 0.39 0.00 10 65 None
GOOGL Options Chain 340.92 Call 370.00 11/20 Yes 9.45 9.70 9.59 +1.24 +14.85% 8,412 28,873 0.36 0.34 15 73 None
MARA Options Chain 12.05 Call 13.00 10/02 No 0.02 0.03 0.02 -0.09 -81.82% 8,392 64,274 1.15 0.04 4 40 None
AAPL Options Chain 330.21 Put 325.00 10/02 No 0.50 0.51 0.50 -0.95 -65.52% 8,327 7,720 0.30 -0.14 9 65 None
INTC Options Chain 115.93 Call 121.00 10/02 No 2.40 2.45 2.42 +1.28 +112.29% 8,303 2,288 0.78 0.47 5 54 None
AMZN Options Chain 247.30 Call 262.50 10/02 No 0.08 0.10 0.10 -0.03 -23.08% 8,264 4,484 0.38 0.03 9 61 None
FRMI Options Chain 4.31 Call 6.00 1/15 No 0.45 0.60 0.50 0.00 0.00% 8,250 4,960 1.08 0.39 3 15 None
NVDA Options Chain 228.37 Call 235.00 11/20 Yes 9.85 10.20 10.32 +0.87 +9.21% 8,236 19,562 0.36 0.47 12 58 None
CRWV Options Chain 86.12 Call 103.00 10/23 No 1.89 2.02 1.91 +0.16 +9.15% 8,218 1,861 0.76 0.22 3 21 None
GOOGL Options Chain 340.92 Call 345.00 10/02 No 3.30 3.60 3.45 +1.07 +44.96% 8,217 3,113 0.37 0.49 15 73 None
INTC Options Chain 115.93 Put 115.00 10/02 No 0.82 0.85 0.85 -1.55 -64.59% 8,136 6,308 0.77 -0.20 5 54 None
AMC Options Chain 3.08 Call 3.00 10/02 No 0.08 0.09 0.09 -0.04 -30.77% 8,133 21,245 0.70 0.60 7 30 None
SPCX Options Chain 150.86 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 150.86 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 15.93 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
GDS Options Chain 31.28 Call 35.00 12/18 Yes 1.35 2.30 1.80 -0.92 -33.83% 8,093 19,537 0.50 0.41 10 53 None
GDS Options Chain 31.28 Call 45.00 12/18 Yes 0.25 0.90 0.55 +0.35 +175.00% 8,087 15,690 0.60 0.09 10 53 None
SPCX Options Chain 150.86 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
GDS Options Chain 31.28 Put 20.00 12/18 Yes 0.05 0.70 0.45 +0.33 +275.00% 8,083 15,526 1.05 -0.04 10 53 None
GDS Options Chain 31.28 Put 25.00 12/18 Yes 0.15 1.30 0.86 +0.16 +22.86% 8,083 14,987 0.57 -0.15 10 53 None
MSFT Options Chain 512.90 Call 530.00 10/02 No 0.58 0.63 0.58 -0.07 -10.77% 8,062 10,450 0.34 0.09 14 72 None
SPCX Options Chain 150.86 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
GLW Options Chain 158.71 Put 85.00 12/17 Yes 6.55 6.80 6.70 -0.55 -7.59% 8,051 8,145 0.62 -0.11 10 54 None
CBRS Options Chain 192.95 Call 185.00 10/16 No 7.50 8.00 7.60 -21.60 -73.98% 8,011 1,237 0.70 0.44 10 38 None
PACB Options Chain 2.37 Call 3.00 1/15 Yes 0.30 0.40 0.36 +0.26 +260.00% 7,998 2,532 1.11 0.44 6 23 None
INTC Options Chain 115.93 Call 122.00 10/02 No 2.01 2.07 2.01 +1.05 +109.38% 7,991 2,856 0.79 0.42 5 54 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
NVDA Options Chain 228.37 Put 232.50 10/02 No 4.80 5.10 5.00 -1.20 -19.36% 7,966 1,919 0.36 -0.74 12 58 None
NFLX Options Chain 69.58 Call 70.00 10/02 No 0.52 0.54 0.54 -0.53 -49.54% 7,898 11,964 0.35 0.42 10 63 None
AMZN Options Chain 247.30 Call 245.00 10/02 No 4.85 5.40 5.25 +1.40 +36.37% 7,894 3,740 0.36 0.76 9 61 None
AGNC Options Chain 9.44 Put 9.00 10/09 No 0.09 0.17 0.11 +0.04 +57.15% 7,852 775 0.27 -0.40 12 51 None
HOOD Options Chain 117.50 Call 118.00 10/02 No 0.63 0.66 0.66 -1.74 -72.50% 7,849 1,584 0.72 0.20 11 54 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
AAPL Options Chain 330.21 Call 352.50 10/02 No 0.03 0.04 0.04 +0.01 +33.34% 7,847 4,943 0.33 0.01 9 65 None
NBIS Options Chain 240.12 Call 250.00 10/02 No 1.94 2.02 2.00 -1.15 -36.51% 7,836 5,465 0.95 0.22 3 22 None
MSFT Options Chain 512.90 Call 560.00 11/20 Yes 8.90 9.40 9.50 +1.40 +17.29% 7,832 8,639 0.32 0.26 14 72 None
AMZN Options Chain 247.30 Call 260.00 10/09 No 1.21 1.30 1.25 +0.28 +28.87% 7,831 4,198 0.30 0.20 9 61 None
NVDA Options Chain 228.37 Put 217.50 10/02 No 0.24 0.27 0.25 -0.15 -37.50% 7,825 11,455 0.46 -0.08 12 58 None
SPCX Options Chain 150.86 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
GME Options Chain 23.76 Call 25.50 10/02 No 0.19 0.23 0.23 +0.10 +76.93% 7,767 3,793 0.71 0.28 10 42 None
NKE Options Chain 35.40 Call 36.00 10/02 Yes 1.24 1.27 1.25 -0.22 -14.97% 7,739 4,843 1.46 0.46 14 61 None
NVDA Options Chain 228.37 Call 255.00 11/20 Yes 3.75 3.90 3.88 +0.33 +9.30% 7,735 11,600 0.35 0.24 12 58 None
GOOGL Options Chain 340.92 Call 352.50 10/02 No 0.78 1.29 1.10 +0.33 +42.86% 7,734 4,605 0.37 0.23 15 73 None
ORCL Options Chain 138.91 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
MSTR Options Chain 153.09 Call 167.50 10/02 No 0.31 0.36 0.32 -0.63 -66.32% 7,693 18,553 0.83 0.08 4 53 None
GME Options Chain 23.76 Call 25.00 10/09 No 0.72 0.77 0.76 +0.30 +65.22% 7,689 8,207 0.57 0.47 10 42 None
NVDA Options Chain 228.37 Call 240.00 10/16 No 1.89 1.95 1.94 +0.18 +10.23% 7,671 64,530 0.30 0.24 12 58 None
PATH Options Chain 12.33 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
MU Options Chain 1,065.11 Call 1,250.00 10/02 Yes 3.50 3.70 3.60 +0.11 +3.16% 7,639 4,477 1.41 0.07 16 75 None
PLTR Options Chain 187.05 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
NVO Options Chain 37.91 Put 38.50 10/16 No 1.18 1.27 1.10 +0.04 +3.78% 7,617 545 0.30 -0.57 11 50 None
MSTR Options Chain 153.09 Call 162.50 10/02 No 0.75 0.82 0.81 -0.91 -52.91% 7,599 30,105 0.79 0.17 4 53 None
NVDA Options Chain 228.37 Call 232.50 10/05 No 1.20 1.50 1.44 +0.10 +7.47% 7,581 2,877 0.28 0.32 12 58 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
CVE Options Chain 30.96 Put 29.00 10/16 No 0.20 0.35 0.30 -0.03 -9.10% 7,512 2,278 0.40 -0.19 15 68 None
RKT Options Chain 11.74 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
MSFT Options Chain 512.90 Call 515.00 10/02 No 4.05 4.35 4.14 +0.64 +18.29% 7,503 6,151 0.34 0.44 14 72 None
NVDA Options Chain 228.37 Put 230.00 10/07 No 4.35 4.85 4.55 -0.90 -16.52% 7,503 474 0.31 -0.55 12 58 None
MARA Options Chain 12.05 Call 13.50 10/09 No 0.08 0.10 0.09 -0.10 -52.64% 7,502 6,539 0.89 0.11 4 40 None
NOW Options Chain 134.01 Put 125.00 10/16 No 1.87 1.98 1.90 -1.55 -44.93% 7,450 6,104 0.50 -0.23 7 56 None
PLTR Options Chain 187.05 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
NVDA Options Chain 228.37 Put 205.00 10/02 No 0.03 0.05 0.03 -0.04 -57.15% 7,426 10,121 0.63 -0.01 12 58 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
GOOGL Options Chain 340.92 Call 360.00 10/16 No 3.40 3.85 3.70 +0.97 +35.54% 7,390 18,312 0.32 0.27 15 73 None
RKT Options Chain 11.74 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
GOOGL Options Chain 340.92 Call 390.00 10/16 No 0.51 0.67 0.55 +0.06 +12.25% 7,381 13,306 0.36 0.07 15 73 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
NFLX Options Chain 69.58 Put 69.00 10/02 No 0.40 0.42 0.42 +0.04 +10.53% 7,325 6,977 0.33 -0.35 10 63 None
MU Options Chain 1,065.11 Put 900.00 10/02 Yes 1.20 1.28 1.22 -0.22 -15.28% 7,323 3,947 1.27 -0.03 16 75 None
GOOGL Options Chain 340.92 Call 400.00 11/20 Yes 3.70 4.00 3.85 +0.73 +23.40% 7,278 8,793 0.37 0.16 15 73 None
CRWV Options Chain 86.12 Call 105.00 10/23 No 1.66 1.74 1.67 +0.23 +15.98% 7,208 44,038 0.77 0.19 3 21 None
GME Options Chain 23.76 Call 24.00 10/16 No 1.40 1.49 1.45 +0.52 +55.92% 7,203 15,431 0.51 0.63 10 42 None
HOOD Options Chain 117.50 Call 120.00 10/16 No 2.80 2.88 2.86 -1.69 -37.15% 7,185 15,871 0.59 0.33 11 54 None
INTC Options Chain 115.93 Call 130.00 10/16 No 3.20 3.30 3.30 +1.17 +54.93% 7,175 96,903 0.67 0.32 5 54 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 52.53 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
HOOD Options Chain 117.50 Call 125.00 10/09 No 0.86 0.91 0.89 -1.02 -53.41% 7,099 1,357 0.63 0.16 11 54 None
HOOD Options Chain 117.50 Call 117.00 10/02 No 0.81 0.85 0.83 -1.99 -70.57% 7,070 946 0.71 0.24 11 54 None
HOOD Options Chain 117.50 Put 110.00 10/02 No 1.14 1.19 1.18 +0.25 +26.89% 7,059 5,842 0.68 -0.30 11 54 None
GOOG Options Chain 337.32 Call 355.00 10/02 No 0.26 0.35 0.35 +0.06 +20.69% 7,044 8,274 0.38 0.08 11 65 None
KO Options Chain 87.05 Call 89.00 10/02 No 0.01 0.02 0.02 -0.06 -75.00% 7,026 8,946 0.22 0.02 12 67 None
MSTR Options Chain 153.09 Put 150.00 10/02 No 1.74 1.88 1.90 -0.30 -13.64% 7,025 10,836 0.73 -0.33 4 53 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
INTC Options Chain 115.93 Put 70.00 10/09 No 0.00 0.03 0.02 +0.01 +100.00% 7,000 4,463 1.35 0.00 5 54 None
SLB Options Chain 48.72 Call 70.00 3/19 Yes 0.50 0.68 0.61 -0.34 -35.79% 6,990 7,776 0.36 0.12 6 49 None
NBIS Options Chain 240.12 Call 235.00 10/02 No 6.85 7.00 6.90 -2.10 -23.34% 6,980 7,175 0.91 0.54 3 22 None
AMZN Options Chain 247.30 Put 262.50 10/02 No 11.80 14.45 12.64 -2.31 -15.46% 6,956 150 0.76 -0.97 9 61 None
SPCX Options Chain 150.86 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
ASTS Options Chain 59.80 Call 69.00 10/02 No 0.02 0.13 0.05 -0.05 -50.00% 6,895 2,230 1.13 0.02 4 42 None
SOFI Options Chain 15.93 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
KO Options Chain 87.05 Call 87.00 10/09 No 0.63 0.70 0.72 -0.36 -33.34% 6,850 194 0.17 0.41 12 67 None
INTC Options Chain 115.93 Call 120.00 10/16 No 6.65 6.75 6.70 +2.01 +42.86% 6,847 38,627 0.64 0.54 5 54 None
BA Options Chain 187.68 Call 192.50 10/02 No 0.54 0.64 0.57 -0.49 -46.23% 6,818 2,230 0.47 0.17 8 44 None
NFLX Options Chain 69.58 Call 71.00 10/02 No 0.24 0.25 0.24 -0.39 -61.91% 6,812 8,450 0.36 0.23 10 63 None
IREN Options Chain 41.38 Call 55.00 10/16 No 0.20 0.21 0.22 -0.03 -12.00% 6,802 16,491 0.88 0.07 6 43 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
BA Options Chain 187.68 Call 187.50 10/02 No 1.73 1.85 1.82 -1.11 -37.89% 6,769 1,518 0.43 0.42 8 44 None
IBRX Options Chain 8.88 Put 9.50 10/02 No 0.35 0.40 0.36 -0.41 -53.25% 6,765 10 1.26 -0.47 6 34 None
AAPL Options Chain 330.21 Put 327.50 10/02 No 0.84 0.93 0.88 -1.27 -59.07% 6,743 5,292 0.29 -0.21 9 65 None
MSTR Options Chain 153.09 Call 180.00 10/02 No 0.05 0.06 0.05 -0.20 -80.00% 6,738 6,513 0.98 0.01 4 53 None
ALLY Options Chain 37.85 Call 39.00 10/16 No 0.25 0.55 0.38 -0.21 -35.60% 6,687 534 0.29 0.28 11 70 None
ALLY Options Chain 37.85 Call 38.00 10/16 No 0.55 0.85 0.72 -0.13 -15.30% 6,687 2,620 0.28 0.44 11 70 None
ALLY Options Chain 37.85 Call 43.00 10/16 No 0.00 0.15 0.03 -0.02 -40.00% 6,683 6,883 0.47 0.02 11 70 None
ALLY Options Chain 37.85 Call 45.00 10/16 No 0.00 0.05 0.05 +0.04 +400.00% 6,683 7,366 0.47 0.00 11 70 None
AMC Options Chain 3.08 Call 3.50 10/02 No 0.01 0.02 0.02 -0.02 -50.00% 6,675 29,744 1.47 0.06 7 30 None
MU Options Chain 1,065.11 Call 1,075.00 10/02 Yes 35.30 36.65 35.45 -0.55 -1.53% 6,668 1,490 1.23 0.49 16 75 None
MSTR Options Chain 153.09 Call 157.50 10/02 No 1.71 1.82 1.79 -1.36 -43.18% 6,664 2,734 0.75 0.33 4 53 None
NVDA Options Chain 228.37 Put 225.00 10/09 No 2.87 2.94 2.90 -0.66 -18.54% 6,652 5,911 0.32 -0.35 12 58 None
SGHC Options Chain 11.35 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 11.35 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
KO Options Chain 87.05 Call 88.00 10/09 No 0.34 0.41 0.40 -0.26 -39.40% 6,615 812 0.18 0.27 12 67 None
SPCX Options Chain 150.86 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
INTC Options Chain 115.93 Call 117.00 10/02 No 4.55 4.60 4.65 +2.16 +86.75% 6,585 2,127 0.77 0.70 5 54 None
MARA Options Chain 12.05 Put 12.00 10/09 No 0.95 0.99 0.95 +0.32 +50.80% 6,560 5,440 0.81 -0.65 4 40 None
NVDA Options Chain 228.37 Call 250.00 10/16 No 0.56 0.59 0.57 +0.04 +7.55% 6,560 73,591 0.30 0.10 12 58 None
GEO Options Chain 30.96 Call 34.00 10/16 No 0.15 0.40 0.27 -0.08 -22.86% 6,555 438 0.49 0.14 12 53 None
NBIS Options Chain 240.12 Call 242.50 10/09 No 8.70 9.30 9.00 -1.50 -14.29% 6,553 153 0.79 0.44 3 22 None
GOOG Options Chain 337.32 Call 400.00 1/15 Yes 7.50 7.65 7.75 +1.10 +16.55% 6,552 27,257 0.34 0.23 11 65 None
GEO Options Chain 30.96 Call 29.00 10/16 No 1.95 2.75 2.31 +0.51 +28.34% 6,550 9,556 0.55 0.71 12 53 None
BMNR Options Chain 26.79 Call 28.00 10/02 No 0.17 0.18 0.17 -0.24 -58.54% 6,533 8,938 0.84 0.20 11 32 None
AMC Options Chain 3.08 Call 3.50 10/09 No 0.05 0.06 0.06 -0.01 -14.29% 6,532 7,706 0.99 0.23 7 30 None
GOOGL Options Chain 340.92 Call 370.00 10/16 No 1.80 2.05 1.96 +0.55 +39.01% 6,522 34,116 0.33 0.17 15 73 None
QS Options Chain 4.64 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
MU Options Chain 1,065.11 Call 1,300.00 10/02 Yes 2.00 2.10 1.99 +0.06 +3.11% 6,484 4,129 1.50 0.04 16 75 None
NOK Options Chain 10.41 Put 9.00 12/18 Yes 0.52 0.55 0.56 +0.05 +9.81% 6,471 32,560 0.58 -0.27 11 47 None
INTC Options Chain 115.93 Put 119.00 10/02 No 2.15 2.22 2.20 -2.60 -54.17% 6,467 1,116 0.78 -0.42 5 54 None
CHWY Options Chain 18.26 Put 16.50 10/09 No 0.02 0.04 0.03 -0.02 -40.00% 6,418 727 0.41 -0.09 11 37 None
BA Options Chain 187.68 Put 200.00 10/16 No 14.00 15.35 14.90 +1.52 +11.36% 6,416 9,262 0.33 -0.83 8 44 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
MSTR Options Chain 153.09 Call 175.00 10/02 No 0.09 0.10 0.09 -0.31 -77.50% 6,403 15,150 0.90 0.03 4 53 None
KO Options Chain 87.05 Call 91.00 10/02 No 0.00 0.05 0.01 0.00 0.00% 6,371 7,120 0.33 0.00 12 67 None
META Options Chain 725.18 Call 740.00 10/02 No 4.80 4.90 4.79 -7.21 -60.09% 6,370 6,051 0.48 0.30 11 73 None
NFLX Options Chain 69.58 Call 75.00 10/02 No 0.02 0.03 0.03 -0.02 -40.00% 6,365 13,200 0.51 0.02 10 63 None
MU Options Chain 1,065.11 Call 1,175.00 10/02 Yes 8.50 9.75 9.26 -0.49 -5.03% 6,362 1,635 1.30 0.17 16 75 None
GXO Options Chain 45.34 Call 55.00 11/20 Yes 0.05 0.95 0.40 -0.16 -28.58% 6,350 6,389 0.42 0.12 9 53 None
HPE Options Chain 61.65 Call 65.00 10/02 No 0.93 1.13 1.01 +0.45 +80.36% 6,338 3,578 0.76 0.41 9 54 None
ONDS Options Chain 7.33 Call 8.00 10/02 No 0.02 0.03 0.02 -0.03 -60.00% 6,328 20,409 0.88 0.06 9 38 None
MU Options Chain 1,065.11 Call 1,300.00 10/16 Yes 7.45 7.75 7.60 -0.95 -11.12% 6,326 21,074 0.71 0.11 16 75 None
NFLX Options Chain 69.58 Call 72.00 10/02 No 0.11 0.12 0.11 -0.23 -67.65% 6,325 16,175 0.38 0.12 10 63 None
NVDA Options Chain 228.37 Call 240.00 10/05 No 0.23 0.24 0.24 -0.02 -7.70% 6,308 4,861 0.28 0.07 12 58 None
NIO Options Chain 3.42 Put 3.00 3/19 No 0.25 0.30 0.25 0.00 0.00% 6,297 4,036 0.58 -0.26 10 -11 None
ORCL Options Chain 138.91 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
AAPL Options Chain 330.21 Call 350.00 10/16 No 1.10 1.39 1.35 +0.45 +50.00% 6,253 32,992 0.23 0.17 9 65 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
HPE Options Chain 61.65 Call 68.00 10/02 No 0.26 0.32 0.29 +0.11 +61.12% 6,235 914 0.77 0.14 9 54 None
COIN Options Chain 190.02 Call 205.00 10/02 No 0.27 0.29 0.28 -0.78 -73.59% 6,217 3,980 0.81 0.06 7 55 None
GME Options Chain 23.76 Call 30.00 10/09 No 0.13 0.16 0.19 +0.07 +58.34% 6,199 8,268 0.89 0.08 10 42 None
SNAP Options Chain 5.40 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
NVDA Options Chain 228.37 Call 260.00 3/19 Yes 12.20 13.10 13.07 +0.67 +5.41% 6,185 34,639 0.36 0.37 12 58 None
SHOE Options Chain 12.79 Put 12.50 10/16 No 0.50 0.55 0.50 +0.15 +42.86% 6,183 12,769 0.67 -0.39 18 58 None
CRWV Options Chain 86.12 Call 106.00 10/23 No 1.50 1.62 1.56 +0.23 +17.30% 6,183 109 0.77 0.18 3 21 None
MSTR Options Chain 153.09 Call 160.00 10/09 No 3.40 3.65 3.50 -1.25 -26.32% 6,167 4,456 0.63 0.36 4 53 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
META Options Chain 725.18 Call 730.00 10/02 No 8.15 8.50 8.50 -8.94 -51.27% 6,078 2,800 0.48 0.45 11 73 None
MSFT Options Chain 512.90 Put 500.00 10/02 No 0.96 1.06 1.06 -1.34 -55.84% 6,061 4,026 0.34 -0.15 14 72 None
GLXY Options Chain 23.07 Put 26.50 10/02 No 2.71 4.40 3.60 +0.35 +10.77% 6,061 6,107 3.16 -0.97 5 42 None
GLXY Options Chain 23.07 Put 27.50 10/02 No 3.65 4.85 4.60 +1.19 +34.90% 6,058 6,075 1.66 -0.99 5 42 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
INTC Options Chain 115.93 Call 119.00 10/02 No 3.30 3.45 3.40 +1.70 +100.00% 6,023 1,584 0.77 0.58 5 54 None
GLW Options Chain 158.71 Put 105.00 12/18 Yes 1.26 1.60 1.40 +0.15 +12.00% 6,022 703 0.62 -0.07 10 54 None
NBIS Options Chain 240.12 Call 240.00 10/02 No 4.65 4.75 4.75 -1.65 -25.79% 6,021 1,903 0.92 0.42 3 22 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
IRON Options Chain 66.18 Call 75.00 10/16 No 2.55 3.60 4.13 +1.98 +92.10% 6,005 5,001 1.17 0.32 3 19 None
HPE Options Chain 61.65 Call 70.00 11/20 No 3.75 3.95 3.85 +1.05 +37.50% 6,001 16,783 0.62 0.41 9 54 None
NVDA Options Chain 228.37 Call 220.00 10/05 No 7.85 10.20 10.00 +1.71 +20.63% 5,986 1,777 0.35 0.87 12 58 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
META Options Chain 725.18 Call 830.00 10/02 No 0.05 0.08 0.05 -0.20 -80.00% 5,961 1,356 0.70 0.00 11 73 None
HOOD Options Chain 117.50 Call 130.00 10/02 No 0.04 0.05 0.04 -0.21 -84.00% 5,950 7,634 0.90 0.02 11 54 None
PLTR Options Chain 187.05 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
FCX Options Chain 70.79 Call 76.00 10/09 No 0.37 0.46 0.50 -0.06 -10.72% 5,941 320 0.48 0.15 11 58 None
GOOGL Options Chain 340.92 Call 347.50 10/02 No 2.02 2.60 2.46 +0.83 +50.92% 5,916 5,081 0.35 0.39 15 73 None
RCAT Options Chain 6.49 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 52.53 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 4.99 Call 6.00 6/17 Yes 0.75 0.82 0.75 +0.03 +4.17% 5,891 12 0.64 0.49 10 28 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 150.86 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
AMD Options Chain 609.04 Call 640.00 10/02 No 2.20 2.38 2.23 -0.36 -13.90% 5,800 3,328 0.60 0.17 11 60 None
PACB Options Chain 2.37 Call 3.00 10/16 No 0.05 0.10 0.08 +0.05 +166.67% 5,798 2 1.31 0.22 6 23 None
F Options Chain 12.30 Put 12.00 10/02 No 0.10 0.12 0.10 +0.05 +100.00% 5,795 3,102 0.37 -0.44 9 51 None
NVDA Options Chain 228.37 Call 235.00 10/09 No 1.92 1.96 1.96 +0.13 +7.11% 5,789 12,276 0.30 0.30 12 58 None
BA Options Chain 187.68 Call 210.00 11/20 Yes 3.15 3.30 3.26 -0.24 -6.86% 5,786 3,550 0.38 0.23 8 44 None
INTC Options Chain 115.93 Call 127.00 10/02 No 0.81 0.83 0.82 +0.49 +148.49% 5,780 1,631 0.84 0.20 5 54 None
MARA Options Chain 12.05 Put 11.50 10/02 No 0.40 0.42 0.40 +0.22 +122.23% 5,780 8,669 0.95 -0.57 4 40 None
HOOD Options Chain 117.50 Call 122.00 10/02 No 0.23 0.24 0.25 -0.96 -79.34% 5,772 2,764 0.76 0.09 11 54 None
ASTS Options Chain 59.80 Call 65.00 10/02 No 0.15 0.16 0.16 -0.19 -54.29% 5,754 4,991 0.94 0.08 4 42 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
NVDA Options Chain 228.37 Put 225.00 10/23 No 5.30 5.50 5.24 -0.56 -9.66% 5,751 5,606 0.32 -0.39 12 58 None
GOOGL Options Chain 340.92 Put 342.50 10/02 No 2.99 3.85 3.07 -1.21 -28.28% 5,730 1,182 0.39 -0.42 15 73 None
CIFR Options Chain 16.51 Call 18.00 3/19 Yes 3.30 3.50 3.45 -0.50 -12.66% 5,725 1,223 0.95 0.56 5 39 None
NVTS Options Chain 11.61 Call 13.50 10/02 No 0.01 0.03 0.02 -0.03 -60.00% 5,722 2,776 1.19 0.03 7 36 None
F Options Chain 12.30 Put 11.00 1/15 Yes 0.46 0.48 0.49 +0.10 +25.65% 5,711 5,883 0.36 -0.30 9 51 None
MU Options Chain 1,065.11 Put 1,050.00 10/02 Yes 29.15 30.95 30.00 -2.60 -7.98% 5,702 3,352 1.24 -0.41 16 75 None
RIVN Options Chain 14.94 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
CRWV Options Chain 86.12 Call 104.00 10/23 No 1.75 1.85 1.82 +0.08 +4.60% 5,662 1,755 0.77 0.21 3 21 None
CIFR Options Chain 16.51 Put 14.00 3/19 Yes 2.68 2.99 2.75 +0.21 +8.27% 5,653 6,803 0.96 -0.29 5 39 None
MSFT Options Chain 512.90 Put 515.00 10/02 No 5.60 6.15 6.00 -2.72 -31.20% 5,650 1,794 0.31 -0.56 14 72 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 6.49 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
AMZN Options Chain 247.30 Put 247.50 10/02 No 1.59 1.87 1.66 -1.59 -48.93% 5,628 6,260 0.33 -0.38 9 61 None
AMZN Options Chain 247.30 Call 240.00 10/02 No 8.55 11.00 10.52 +2.68 +34.19% 5,627 1,796 0.48 0.91 9 61 None
KNX Options Chain 64.19 Call 60.00 10/16 No 4.10 5.70 5.23 -4.97 -48.73% 5,627 1 0.60 0.79 10 57 None
KNX Options Chain 64.19 Call 70.00 10/16 No 0.20 0.60 0.46 -0.09 -16.37% 5,625 497 0.38 0.15 10 57 None
SMCI Options Chain 41.24 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
HPE Options Chain 61.65 Call 66.00 10/02 No 0.62 0.70 0.68 +0.32 +88.89% 5,597 2,418 0.74 0.30 9 54 None
MU Options Chain 1,065.11 Put 1,070.00 10/02 Yes 39.05 41.45 40.74 -2.08 -4.86% 5,581 1,416 1.25 -0.49 16 75 None
RKT Options Chain 11.74 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
NVDA Options Chain 228.37 Call 230.00 10/05 No 2.17 2.55 2.55 +0.41 +19.16% 5,558 6,629 0.28 0.44 12 58 None
MU Options Chain 1,065.11 Put 950.00 10/02 Yes 3.80 3.95 3.85 -0.50 -11.50% 5,553 4,019 1.20 -0.08 16 75 None
NVDA Options Chain 228.37 Call 217.50 10/05 No 10.20 13.05 13.59 +2.34 +20.80% 5,546 801 0.41 0.92 12 58 None
AVGO Options Chain 357.18 Call 365.00 10/02 No 0.70 0.77 0.72 -1.01 -58.39% 5,505 4,487 0.46 0.12 14 67 None
CIFR Options Chain 16.51 Put 15.50 10/09 No 0.65 0.71 0.66 +0.12 +22.23% 5,500 465 0.89 -0.39 5 39 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
INTC Options Chain 115.93 Call 124.00 10/02 No 1.40 1.44 1.44 +0.82 +132.26% 5,471 1,439 0.81 0.32 5 54 None
RKLB Options Chain 69.68 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
GOOGL Options Chain 340.92 Call 365.00 10/09 No 1.08 1.42 1.28 +0.33 +34.74% 5,460 1,591 0.34 0.15 15 73 None
CIFR Options Chain 16.51 Call 18.00 10/02 No 0.02 0.05 0.02 -0.19 -90.48% 5,455 9,414 1.11 0.06 5 39 None
CIFR Options Chain 16.51 Put 16.00 10/09 No 0.87 0.99 0.93 +0.17 +22.37% 5,416 805 0.89 -0.48 5 39 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
GME Options Chain 23.76 Call 24.00 10/09 No 1.15 1.24 1.20 +0.47 +64.39% 5,404 4,895 0.51 0.64 10 42 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
GOOGL Options Chain 340.92 Call 357.50 10/02 No 0.40 0.47 0.45 +0.07 +18.43% 5,386 5,593 0.39 0.12 15 73 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 150.86 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
NVDA Options Chain 228.37 Put 225.00 10/05 No 1.43 1.80 1.62 -0.67 -29.26% 5,370 1,419 0.29 -0.31 12 58 None
MSFT Options Chain 512.90 Call 550.00 10/16 No 1.60 1.72 1.65 +0.30 +22.23% 5,367 62,902 0.27 0.11 14 72 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
GOOG Options Chain 337.32 Call 360.00 10/02 No 0.10 0.14 0.13 -0.05 -27.78% 5,351 8,719 0.39 0.03 11 65 None
EQT Options Chain 48.88 Put 52.00 10/30 Yes 3.35 5.00 3.59 +0.91 +33.96% 5,350 8 0.57 -0.73 15 68 None
NVDA Options Chain 228.37 Put 185.00 10/16 No 0.21 0.24 0.21 -0.01 -4.55% 5,340 20,358 0.53 -0.01 12 58 None
GOOG Options Chain 337.32 Call 352.50 10/02 No 0.44 0.55 0.57 +0.14 +32.56% 5,336 2,185 0.37 0.12 11 65 None
MSFT Options Chain 512.90 Call 510.00 10/02 No 6.60 7.00 6.89 +1.44 +26.43% 5,328 4,465 0.34 0.60 14 72 None
NVDA Options Chain 228.37 Put 200.00 10/05 No 0.04 0.06 0.05 -0.03 -37.50% 5,326 234 0.51 0.00 12 58 None
NVDA Options Chain 228.37 Call 235.00 10/16 No 3.25 3.35 3.35 +0.30 +9.84% 5,324 50,089 0.30 0.35 12 58 None
GRAB Options Chain 3.12 Put 3.00 10/16 No 0.05 0.07 0.06 -0.03 -33.34% 5,322 32,741 0.45 -0.31 13 29 None
HOOD Options Chain 117.50 Call 120.00 10/09 No 1.70 1.71 1.71 -1.59 -48.19% 5,317 1,419 0.61 0.27 11 54 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
MSTR Options Chain 153.09 Call 165.00 10/23 No 5.35 5.60 5.51 -0.99 -15.24% 5,310 5,144 0.64 0.37 4 53 None
AAL Options Chain 13.61 Put 12.50 10/09 No 0.11 0.14 0.13 0.00 0.00% 5,304 5,111 0.55 -0.19 6 38 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
CBRS Options Chain 192.95 Call 210.00 10/02 No 0.05 0.15 0.10 -1.80 -94.74% 5,296 4,454 1.08 0.01 10 38 None
BB Options Chain 8.74 Call 10.00 10/02 No 0.02 0.03 0.02 0.00 0.00% 5,280 10,632 0.95 0.06 12 41 None
SPCX Options Chain 150.86 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
META Options Chain 725.18 Call 780.00 10/02 No 0.43 0.48 0.43 -1.57 -78.50% 5,269 2,477 0.55 0.04 11 73 None