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
WMT Options Chain 107.20 Call 125.00 11/20 Yes 0.38 0.40 0.39 +0.12 +44.45% 112,850 6,500 0.29 0.08 9 59 None
WMT Options Chain 107.20 Call 115.00 11/20 Yes 1.74 1.79 1.77 +0.52 +41.60% 112,154 14,561 0.29 0.28 9 59 None
AAPL Options Chain 332.85 Call 335.00 10/07 No 1.02 1.06 1.05 -0.52 -33.13% 100,411 4,427 0.22 0.40 9 65 None
SPCX Options Chain 171.92 Call 175.00 10/09 No 1.95 1.96 1.95 -0.43 -18.07% 81,417 12,602 0.51 0.37 5 35 None
AAPL Options Chain 332.85 Call 337.50 10/07 No 0.39 0.42 0.41 -0.44 -51.77% 68,364 4,779 0.23 0.20 9 65 None
NU Options Chain 15.66 Call 18.00 12/18 Yes 0.50 0.53 0.51 +0.06 +13.34% 65,572 16,119 0.45 0.28 13 58 None
NU Options Chain 15.66 Call 19.00 12/18 Yes 0.31 0.34 0.31 +0.02 +6.90% 65,301 4,735 0.45 0.21 13 58 None
SPCX Options Chain 171.92 Call 180.00 10/09 No 0.81 0.82 0.82 -0.40 -32.79% 65,100 24,061 0.53 0.19 5 35 None
AMZN Options Chain 251.96 Call 260.00 10/07 No 0.41 0.42 0.41 +0.19 +86.37% 57,014 7,515 0.31 0.18 9 61 None
AMZN Options Chain 251.96 Call 255.00 10/07 No 2.27 2.30 2.29 +1.40 +157.31% 56,005 4,187 0.30 0.63 9 61 None
NVDA Options Chain 239.24 Call 240.00 10/23 No 5.50 5.65 5.65 +0.10 +1.81% 55,255 9,783 0.28 0.50 17 64 None
SPCX Options Chain 171.92 Put 170.00 10/09 No 2.19 2.20 2.20 -1.15 -34.33% 53,556 4,030 0.50 -0.39 5 35 None
AAPL Options Chain 332.85 Put 330.00 10/07 No 0.42 0.45 0.43 -0.89 -67.43% 53,470 2,294 0.25 -0.17 9 65 None
AMZN Options Chain 251.96 Call 257.50 10/07 No 1.01 1.05 1.04 +0.60 +136.37% 52,923 3,581 0.30 0.38 9 61 None
CMG Options Chain 30.90 Put 25.00 11/13 Yes 0.15 0.25 0.20 -0.01 -4.77% 50,167 12 0.51 -0.08 10 55 None
NVDA Options Chain 239.24 Call 245.00 10/09 No 0.55 0.57 0.57 -0.34 -37.37% 48,544 55,227 0.27 0.16 17 64 None
AAPL Options Chain 332.85 Call 340.00 10/07 No 0.14 0.15 0.15 -0.24 -61.54% 47,387 4,861 0.24 0.08 9 65 None
NVDA Options Chain 239.24 Call 240.00 10/09 No 2.09 2.12 2.12 -0.45 -17.51% 46,474 77,346 0.28 0.46 17 64 None
NU Options Chain 15.66 Call 14.00 11/20 Yes 2.08 2.17 2.17 +0.31 +16.67% 43,036 173,416 0.54 0.77 13 58 None
AAPL Options Chain 332.85 Call 332.50 10/07 No 2.24 2.32 2.33 -0.17 -6.80% 42,751 2,442 0.21 0.65 9 65 None
AAPL Options Chain 332.85 Put 332.50 10/07 No 1.10 1.15 1.11 -0.94 -45.86% 42,034 1,234 0.25 -0.35 9 65 None
INTC Options Chain 116.40 Call 115.00 10/09 No 1.50 1.53 1.50 -2.00 -57.15% 41,760 5,650 0.62 0.36 5 54 None
NN Options Chain 13.27 Call 17.00 12/18 No 1.50 1.75 1.65 +0.25 +17.86% 41,546 10,216 1.17 0.42 4 17 None
NVDA Options Chain 239.24 Call 242.50 10/09 No 1.13 1.16 1.13 -0.47 -29.38% 41,074 23,857 0.27 0.29 17 64 None
PLTR Options Chain 192.07 Call 195.00 10/09 No 1.90 1.93 1.93 +0.50 +34.97% 40,546 17,941 0.43 0.37 11 51 None
PCG Options Chain 12.50 Call 13.00 12/18 Yes 0.92 0.94 0.93 +0.14 +17.73% 40,128 4,251 0.49 0.49 9 54 None
NVDA Options Chain 239.24 Put 240.00 10/09 No 2.71 2.78 2.72 -0.63 -18.81% 37,946 7,634 0.28 -0.54 17 64 None
HTZ Options Chain 1.80 Call 2.50 10/16 No 0.07 0.09 0.09 +0.08 +800.00% 36,775 1,322 1.60 0.24 9 22 None
SKHY Options Chain 182.56 Call 210.00 12/18 No 8.25 8.75 8.35 -4.70 -36.02% 36,498 37,014 0.53 0.33 3 22 None
SPCX Options Chain 171.92 Call 177.50 10/09 No 1.27 1.29 1.27 -0.45 -26.17% 35,309 14,137 0.52 0.27 5 35 None
AAPL Options Chain 332.85 Put 327.50 10/07 No 0.15 0.17 0.16 -0.45 -73.77% 34,751 2,135 0.26 -0.07 9 65 None
NVDA Options Chain 239.24 Put 235.00 10/09 No 0.94 0.96 0.95 -0.37 -28.03% 33,792 15,081 0.30 -0.28 17 64 None
TSM Options Chain 482.30 Call 560.00 12/18 Yes 6.55 7.55 6.85 -1.38 -16.77% 32,422 37,662 0.33 0.19 23 66
Dividend Stock List
NVDA Options Chain 239.24 Call 250.00 11/20 Yes 7.00 7.10 7.07 -0.13 -1.81% 31,408 45,590 0.32 0.39 17 64 None
AVGO Options Chain 375.81 Call 375.00 10/07 No 3.80 4.00 3.88 +3.18 +454.29% 31,215 1,569 0.43 0.56 10 65 None
SPCX Options Chain 171.92 Put 165.00 10/09 No 0.78 0.79 0.79 -0.73 -48.03% 30,839 11,529 0.51 -0.17 5 35 None
NVDA Options Chain 239.24 Call 250.00 10/09 No 0.13 0.14 0.13 -0.16 -55.18% 30,652 24,158 0.29 0.05 17 64 None
SPCX Options Chain 171.92 Call 172.50 10/09 No 2.93 2.95 2.94 -0.41 -12.24% 29,965 8,544 0.50 0.49 5 35 None
NVDA Options Chain 239.24 Put 230.00 10/09 No 0.32 0.34 0.33 -0.19 -36.54% 29,572 40,181 0.34 -0.13 17 64 None
SPCX Options Chain 171.92 Put 175.00 10/09 No 4.85 4.95 4.90 -1.40 -22.23% 29,278 670 0.51 -0.63 5 35 None
SPCX Options Chain 171.92 Put 172.50 10/09 No 3.35 3.40 3.40 -1.25 -26.89% 29,274 427 0.51 -0.51 5 35 None
AVGO Options Chain 375.81 Call 440.00 10/16 No 0.28 0.30 0.30 +0.17 +130.77% 28,656 33,924 0.48 0.03 10 65 None
AVGO Options Chain 375.81 Call 380.00 10/07 No 1.81 1.89 1.85 +1.57 +560.72% 28,137 740 0.44 0.33 10 65 None
NVDA Options Chain 239.24 Call 250.00 10/16 No 0.90 0.94 0.93 -0.30 -24.39% 26,507 82,166 0.26 0.17 17 64 None
AMZN Options Chain 251.96 Call 260.00 10/09 No 1.42 1.45 1.45 +0.81 +126.57% 25,747 24,713 0.31 0.31 9 61 None
TIC Options Chain 8.85 Call 10.00 1/15 No 0.55 0.60 0.59 +0.16 +37.21% 25,673 3 0.53 0.39 3 15 None
AMZN Options Chain 251.96 Put 255.00 10/07 No 0.92 0.95 0.94 -3.52 -78.93% 25,604 468 0.27 -0.37 9 61 None
TIC Options Chain 8.85 Call 12.50 1/15 No 0.15 0.20 0.17 +0.03 +21.43% 25,365 78 0.55 0.16 3 15 None
XP Options Chain 29.73 Call 25.00 11/20 Yes 5.40 5.80 5.60 +0.70 +14.29% 25,132 223,566 0.66 0.82 13 51 None
XP Options Chain 29.73 Call 26.00 11/20 Yes 4.60 5.00 4.45 +0.35 +8.54% 25,107 38,322 0.64 0.77 13 51 None
NVDA Options Chain 239.24 Put 237.50 10/09 No 1.64 1.67 1.62 -0.63 -28.00% 25,092 5,939 0.28 -0.39 17 64 None
HTZ Options Chain 1.80 Call 2.00 10/16 No 0.22 0.24 0.22 +0.18 +450.00% 24,879 11,176 1.49 0.59 9 22 None
INTC Options Chain 116.40 Call 130.00 10/16 No 0.57 0.60 0.59 -0.46 -43.81% 24,063 96,170 0.66 0.10 5 54 None
MRVL Options Chain 272.71 Call 300.00 10/09 No 2.94 3.10 3.00 +1.10 +57.90% 23,910 4,051 0.74 0.27 11 60 None
NVDA Options Chain 239.24 Call 240.00 10/16 No 4.05 4.15 4.15 -0.25 -5.69% 23,090 59,159 0.27 0.49 17 64 None
HTZ Options Chain 1.80 Call 2.00 10/09 No 0.16 0.17 0.17 +0.15 +750.00% 23,044 11,177 1.74 0.61 9 22 None
INTC Options Chain 116.40 Call 120.00 10/09 No 0.47 0.48 0.48 -1.02 -68.00% 22,947 9,891 0.65 0.14 5 54 None
AVGO Options Chain 375.81 Call 400.00 10/12 No 0.91 0.96 0.97 +0.74 +321.74% 22,703 71 0.38 0.11 10 65 None
PLTR Options Chain 192.07 Call 200.00 10/09 No 0.68 0.70 0.70 +0.15 +27.28% 22,365 11,060 0.44 0.17 11 51 None
PCVX Options Chain 66.70 Put 45.00 12/18 Yes 0.25 0.35 0.30 +0.08 +36.37% 21,944 34,435 0.54 -0.01 8 50 None
SPCX Options Chain 171.92 Call 185.00 10/09 No 0.34 0.35 0.33 -0.30 -47.62% 21,892 4,845 0.57 0.09 5 35 None
AMD Options Chain 649.42 Call 660.00 10/07 No 2.42 2.59 2.52 +1.44 +133.34% 21,701 1,489 0.47 0.28 11 61 None
AVGO Options Chain 375.81 Call 385.00 10/07 No 0.81 0.85 0.83 +0.68 +453.34% 21,394 608 0.47 0.17 10 65 None
GME Options Chain 24.76 Call 25.00 10/09 No 0.45 0.48 0.46 -0.29 -38.67% 21,076 12,951 0.64 0.43 10 42 None
AVGO Options Chain 375.81 Call 377.50 10/07 No 2.66 2.76 2.75 +2.34 +570.74% 21,034 721 0.43 0.44 10 65 None
NFLX Options Chain 68.69 Call 69.00 10/09 No 0.72 0.73 0.72 +0.34 +89.48% 21,002 6,868 0.33 0.46 9 63 None
NFLX Options Chain 68.69 Call 70.00 10/09 No 0.36 0.38 0.36 +0.16 +80.00% 20,649 16,503 0.34 0.28 9 63 None
AMZN Options Chain 251.96 Call 260.00 10/16 No 3.30 3.35 3.35 +1.45 +76.32% 20,548 39,402 0.29 0.40 9 61 None
AMZN Options Chain 251.96 Call 255.00 10/09 No 3.55 3.65 3.60 +1.90 +111.77% 20,433 8,555 0.31 0.59 9 61 None
NVDA Options Chain 239.24 Call 247.50 10/09 No 0.27 0.28 0.28 -0.22 -44.00% 20,266 45,470 0.28 0.08 17 64 None
NVDA Options Chain 239.24 Call 245.00 10/16 No 2.03 2.10 2.07 -0.31 -13.03% 20,247 45,415 0.27 0.31 17 64 None
SPCX Options Chain 171.92 Call 170.00 10/09 No 4.20 4.30 4.25 -0.25 -5.56% 20,122 12,533 0.50 0.61 5 35 None
INTC Options Chain 116.40 Call 160.00 10/16 No 0.02 0.03 0.03 -0.03 -50.00% 20,098 69,640 0.81 0.00 5 54 None
ALEC Options Chain 1.93 Put 2.00 1/15 Yes 0.35 0.45 0.40 -0.08 -16.67% 20,002 610 0.78 -0.48 10 21 None
SPCX Options Chain 171.92 Put 160.00 10/09 No 0.25 0.26 0.25 -0.36 -59.02% 19,841 19,617 0.55 -0.08 5 35 None
INTC Options Chain 116.40 Call 120.00 10/16 No 1.83 1.87 1.85 -1.30 -41.27% 19,784 36,863 0.60 0.28 5 54 None
MMED Options Chain 20.26 Put 30.00 10/16 No 9.00 11.50 10.53 +0.36 +3.54% 19,778 25,345 2.64 -1.00 3 19 None
HTZ Options Chain 1.80 Call 2.00 10/30 No 0.26 0.30 0.31 +0.22 +244.45% 19,646 2,365 1.18 0.61 9 22 None
MMED Options Chain 20.26 Call 30.00 10/16 No 0.00 0.10 0.01 -0.04 -80.00% 19,580 25,838 1.52 0.00 3 19 None
AMD Options Chain 649.42 Call 650.00 10/07 No 5.95 6.20 6.10 +3.70 +154.17% 19,220 886 0.46 0.50 11 61 None
LAES Options Chain 2.42 Call 2.00 11/20 No 0.46 0.51 0.48 +0.03 +6.67% 18,931 3,271 0.86 0.81 10 24 None
LAES Options Chain 2.42 Call 2.00 10/16 No 0.30 0.51 0.45 +0.01 +2.28% 18,782 18,770 1.60 1.00 10 24 None
AAPL Options Chain 332.85 Put 330.00 10/16 No 3.20 3.35 3.25 -0.50 -13.34% 18,719 13,543 0.23 -0.36 9 65 None
TSM Options Chain 482.30 Call 500.00 12/18 Yes 21.65 22.75 22.40 -2.63 -10.51% 18,637 27,167 0.33 0.45 23 66
Dividend Stock List
AAPL Options Chain 332.85 Call 335.00 10/09 No 2.35 2.45 2.40 -0.20 -7.70% 18,550 10,737 0.23 0.46 9 65 None
HTZ Options Chain 1.80 Call 2.50 10/09 No 0.04 0.05 0.05 +0.04 +400.00% 18,241 2,230 2.34 0.18 9 22 None
HTZ Options Chain 1.80 Call 2.00 11/20 Yes 0.35 0.39 0.36 +0.20 +125.00% 18,221 6,067 1.18 0.62 9 22 None
SOFI Options Chain 15.93 Call 16.00 10/09 No 0.15 0.16 0.16 -0.10 -38.47% 17,989 13,340 0.33 0.45 10 46 None
NFLX Options Chain 68.69 Call 68.00 10/09 No 1.25 1.26 1.25 +0.53 +73.62% 17,966 9,272 0.33 0.65 9 63 None
WULF Options Chain 14.83 Call 18.00 1/15 Yes 1.54 1.56 1.54 +0.04 +2.67% 17,873 43,174 0.79 0.42 2 37 None
CRWV Options Chain 91.72 Call 100.00 10/09 No 0.43 0.45 0.44 +0.27 +158.83% 17,819 8,235 0.82 0.13 3 21 None
AMZN Options Chain 251.96 Put 252.50 10/07 No 0.32 0.33 0.32 -2.48 -88.58% 17,784 2,245 0.28 -0.18 9 61 None
WULF Options Chain 14.83 Call 23.00 1/15 Yes 0.62 0.67 0.64 0.00 0.00% 17,551 837 0.79 0.22 2 37 None
INTC Options Chain 116.40 Call 125.00 10/16 No 1.01 1.05 1.02 -0.79 -43.65% 17,455 13,186 0.63 0.17 5 54 None
SMCI Options Chain 43.46 Call 45.00 10/09 No 0.55 0.59 0.58 -0.02 -3.34% 17,204 16,795 0.74 0.31 18 57 None
DBI Options Chain 5.97 Call 10.00 1/15 No 0.15 0.30 0.20 -0.02 -9.10% 17,196 17,194 0.86 0.16 15 35 None
TSLA Options Chain 379.75 Call 380.00 10/09 No 5.35 5.65 5.58 -0.22 -3.80% 16,956 7,080 0.37 0.54 8 57 None
TSLA Options Chain 379.75 Call 400.00 10/09 No 0.60 0.62 0.61 -0.29 -32.23% 16,756 19,649 0.40 0.09 8 57 None
OKLO Options Chain 36.18 Call 40.00 10/09 No 0.56 0.59 0.58 +0.42 +262.50% 16,664 8,819 0.80 0.34 3 20 None
AMD Options Chain 649.42 Call 655.00 10/07 No 3.85 4.10 3.96 +2.31 +140.00% 16,524 613 0.46 0.38 11 61 None
SPCX Options Chain 171.92 Call 190.00 10/09 No 0.15 0.16 0.16 -0.18 -52.95% 16,463 3,755 0.62 0.04 5 35 None
AMC Options Chain 2.95 Call 3.00 10/09 No 0.06 0.07 0.06 +0.02 +50.00% 16,453 23,804 0.83 0.42 7 30 None
BRUN Options Chain 15.17 Put 15.00 1/15 No 3.00 3.40 3.24 -0.46 -12.44% 16,287 969 1.11 -0.36 7 22 None
SPCX Options Chain 171.92 Call 180.00 10/16 No 2.41 2.44 2.43 -0.28 -10.34% 16,269 19,268 0.47 0.29 5 35 None
SPCX Options Chain 171.92 Call 175.00 10/16 No 4.00 4.05 4.00 -0.25 -5.89% 16,105 14,543 0.46 0.43 5 35 None
MU Options Chain 1,045.56 Call 1,100.00 10/09 No 3.25 3.30 3.27 -4.83 -59.63% 15,758 6,720 0.50 0.15 19 77 None
NVDA Options Chain 239.24 Call 245.00 11/20 Yes 9.00 9.15 9.07 -0.12 -1.31% 15,723 102,909 0.33 0.46 17 64 None
RKLB Options Chain 75.06 Call 80.00 10/09 No 0.50 0.53 0.52 +0.14 +36.85% 15,640 7,091 0.74 0.20 7 45 None
NVDA Options Chain 239.24 Put 240.00 6/17 Yes 25.85 26.20 25.97 -0.01 -0.04% 15,532 6,142 0.37 -0.40 17 64 None
GOOGL Options Chain 347.68 Call 350.00 10/09 No 2.95 3.05 3.00 +0.10 +3.45% 15,526 11,533 0.31 0.42 11 65 None
PLTR Options Chain 192.07 Call 192.50 10/09 No 2.95 3.00 3.05 +0.85 +38.64% 15,478 3,292 0.44 0.50 11 51 None
AMZN Options Chain 251.96 Call 252.50 10/07 No 4.05 4.30 4.20 +2.42 +135.96% 15,336 2,332 0.31 0.82 9 61 None
AVGO Options Chain 375.81 Call 382.50 10/07 No 1.21 1.29 1.27 +1.07 +535.00% 15,253 230 0.45 0.24 10 65 None
SPCX Options Chain 171.92 Put 167.50 10/09 No 1.33 1.34 1.35 -0.92 -40.53% 15,184 5,035 0.50 -0.26 5 35 None
AAPL Options Chain 332.85 Call 340.00 10/09 No 0.82 0.86 0.82 -0.18 -18.00% 15,091 17,239 0.23 0.22 9 65 None
MSTR Options Chain 164.55 Call 170.00 10/09 No 2.04 2.08 2.05 -0.54 -20.85% 15,069 17,697 0.70 0.31 4 53 None
AVGO Options Chain 375.81 Call 400.00 10/16 No 2.38 2.52 2.46 +1.58 +179.55% 14,974 17,254 0.40 0.19 10 65 None
PACB Options Chain 2.70 Call 3.00 12/18 Yes 0.35 0.45 0.45 -0.04 -8.17% 14,756 31,921 1.04 0.54 6 23 None
TSLA Options Chain 379.75 Call 390.00 10/09 No 1.95 1.99 1.97 -0.42 -17.58% 14,727 11,342 0.38 0.26 8 57 None
NVDA Options Chain 239.24 Put 222.50 10/09 No 0.13 0.14 0.12 -0.05 -29.42% 14,709 9,316 0.44 -0.02 17 64 None
NVDA Options Chain 239.24 Put 232.50 10/09 No 0.53 0.56 0.54 -0.26 -32.50% 14,530 7,061 0.31 -0.19 17 64 None
LCID Options Chain 4.16 Put 4.00 10/09 No 0.04 0.06 0.05 -0.05 -50.00% 14,332 10,316 0.77 -0.23 9 26
Small Cap Stock List
ASTS Options Chain 58.55 Call 65.00 10/16 No 2.29 2.43 2.36 +1.45 +159.35% 14,133 14,356 0.75 0.44 4 43 None
NVDA Options Chain 239.24 Put 217.50 10/09 No 0.08 0.09 0.08 -0.02 -20.00% 14,075 21,091 0.52 -0.01 17 64 None
INTC Options Chain 116.40 Call 145.00 1/15 Yes 5.55 5.65 5.60 -1.07 -16.05% 13,987 4,183 0.62 0.29 5 54 None
META Options Chain 742.55 Call 750.00 10/23 No 17.15 17.65 17.48 -2.55 -12.74% 13,917 983 0.34 0.45 13 73 None
NBIS Options Chain 233.93 Call 260.00 10/09 No 3.45 3.55 3.53 +2.50 +242.72% 13,838 2,462 0.79 0.32 3 22 None
NOK Options Chain 10.23 Call 11.00 10/09 No 0.24 0.25 0.24 +0.19 +380.00% 13,824 8,949 0.65 0.49 11 46 None
AMZN Options Chain 251.96 Put 250.00 10/07 No 0.11 0.12 0.12 -1.40 -92.11% 13,698 2,911 0.31 -0.07 9 61 None
TSLA Options Chain 379.75 Call 385.00 10/09 No 3.35 3.45 3.41 -0.39 -10.27% 13,422 7,500 0.37 0.39 8 57 None
SKHY Options Chain 182.56 Put 170.00 10/09 No 0.46 0.49 0.48 +0.40 +500.00% 13,383 1,629 0.62 -0.10 3 22 None
SPCX Options Chain 171.92 Call 200.00 10/09 No 0.05 0.06 0.06 -0.08 -57.15% 13,350 5,564 0.77 0.01 5 35 None
PG Options Chain 148.41 Call 148.00 10/16 No 1.13 2.56 2.22 +1.03 +86.56% 13,290 13,483 0.15 0.56 8 65 None
AAPL Options Chain 332.85 Call 342.50 10/07 No 0.04 0.06 0.04 -0.14 -77.78% 13,243 3,446 0.25 0.03 9 65 None
CCJ Options Chain 93.02 Put 85.00 10/16 No 0.27 0.39 0.31 -1.07 -77.54% 13,157 15,319 0.45 -0.10 12 54 None
TSLA Options Chain 379.75 Call 400.00 10/16 No 3.30 3.35 3.30 -0.20 -5.72% 13,140 23,298 0.39 0.24 8 57 None
AAPL Options Chain 332.85 Put 325.00 10/07 No 0.06 0.08 0.07 -0.22 -75.87% 13,127 2,383 0.28 -0.02 9 65 None
SOFI Options Chain 15.93 Call 16.50 10/09 No 0.05 0.06 0.05 -0.05 -50.00% 13,127 21,038 0.40 0.20 10 46 None
PLTR Options Chain 192.07 Call 190.00 10/09 No 4.30 4.40 4.40 +1.15 +35.39% 12,904 4,998 0.44 0.63 11 51 None
TSLA Options Chain 379.75 Call 382.50 10/09 No 4.35 4.45 4.40 -0.17 -3.72% 12,872 8,899 0.37 0.46 8 57 None
UMC Options Chain 23.19 Call 30.00 1/21 Yes 3.80 4.90 4.08 -0.72 -15.00% 12,787 38,652 0.58 0.49 17 44 None
TSLA Options Chain 379.75 Put 380.00 10/09 No 4.55 4.70 4.56 -2.24 -32.95% 12,776 2,598 0.37 -0.46 8 57 None
RKLB Options Chain 75.06 Call 75.00 10/09 No 1.95 2.06 2.00 +0.57 +39.86% 12,672 4,653 0.71 0.53 7 45 None
MRVL Options Chain 272.71 Call 300.00 10/16 No 6.75 7.00 6.90 +3.15 +84.00% 12,619 19,600 0.63 0.36 11 60 None
INTC Options Chain 116.40 Call 118.00 10/09 No 0.76 0.77 0.77 -1.38 -64.19% 12,527 6,461 0.63 0.21 5 54 None
MAT Options Chain 16.10 Call 20.00 1/15 Yes 0.25 1.00 0.57 -0.08 -12.31% 12,519 7,771 0.50 0.21 8 31 None
NVDA Options Chain 239.24 Put 242.50 10/09 No 3.45 4.40 4.28 -0.92 -17.70% 12,492 2,323 0.27 -0.71 17 64 None
UNM Options Chain 91.83 Call 100.00 12/18 Yes 2.60 2.75 2.69 +0.56 +26.30% 12,425 1,810 0.34 0.32 9 70 None
NBIS Options Chain 233.93 Call 250.00 10/09 No 7.00 7.25 7.11 +5.01 +238.58% 12,422 3,427 0.77 0.52 3 22 None
MAT Options Chain 16.10 Call 18.00 1/15 Yes 0.50 1.25 1.08 +0.48 +80.00% 12,381 129 0.44 0.39 8 31 None
WULF Options Chain 14.83 Call 11.00 11/20 Yes 4.05 4.45 4.35 -0.66 -13.18% 12,285 94 0.72 0.89 2 37 None
WULF Options Chain 14.83 Call 12.00 10/16 No 2.69 3.25 3.02 +0.10 +3.43% 12,260 22,304 1.44 0.97 2 37 None
AMZN Options Chain 251.96 Call 265.00 10/07 No 0.05 0.06 0.05 0.00 0.00% 12,230 5,071 0.34 0.03 9 61 None
MSFT Options Chain 525.40 Call 550.00 10/16 No 2.24 2.46 2.25 +0.35 +18.43% 12,211 61,743 0.25 0.20 13 72 None
MRVL Options Chain 272.71 Call 290.00 10/09 No 6.15 6.40 6.30 +2.80 +80.00% 12,172 6,908 0.73 0.45 11 60 None
ABUS Options Chain 4.65 Call 7.00 10/16 No 0.00 0.05 0.01 0.00 0.00% 12,169 27,244 1.79 0.00 15 39 None
PLTR Options Chain 192.07 Call 197.50 10/09 No 1.15 1.18 1.16 +0.29 +33.34% 12,092 13,610 0.44 0.26 11 51 None
SKHY Options Chain 182.56 Call 140.00 12/18 No 43.35 47.20 47.00 -9.70 -17.11% 12,081 12,487 0.47 0.90 3 22 None
INTC Options Chain 116.40 Call 116.00 10/09 No 1.18 1.22 1.22 -1.82 -59.87% 12,047 1,393 0.62 0.30 5 54 None
HOOD Options Chain 112.00 Call 120.00 10/09 No 0.33 0.34 0.31 -0.56 -64.37% 12,009 7,452 0.61 0.12 10 54 None
ABUS Options Chain 4.65 Put 7.00 10/16 No 2.00 3.10 2.45 -0.05 -2.00% 12,001 26,249 4.21 -1.00 15 39 None
NBIS Options Chain 233.93 Call 270.00 10/09 No 1.59 1.67 1.65 +1.20 +266.67% 11,992 2,408 0.83 0.18 3 22 None
AMZN Options Chain 251.96 Call 262.50 10/07 No 0.15 0.16 0.15 +0.05 +50.00% 11,803 1,959 0.32 0.08 9 61 None
NOK Options Chain 10.23 Call 11.50 10/09 No 0.08 0.10 0.09 +0.08 +800.00% 11,745 4,950 0.68 0.23 11 46 None
VST Options Chain 160.50 Call 170.00 12/18 Yes 9.45 10.80 10.55 +5.62 +114.00% 11,722 12,979 0.49 0.45 7 54 None
CIFR Options Chain 15.51 Call 19.00 1/15 Yes 1.80 1.93 1.84 +0.02 +1.10% 11,691 5,842 0.91 0.43 5 39 None
NN Options Chain 13.27 Call 19.00 1/15 No 1.35 1.65 1.20 -0.10 -7.70% 11,691 12,979 1.10 0.37 4 17 None
NN Options Chain 13.27 Call 18.00 1/15 No 1.50 1.80 1.65 +0.17 +11.49% 11,542 1,245 1.08 0.40 4 17 None
LCID Options Chain 4.16 Call 4.50 10/09 No 0.02 0.03 0.03 -0.01 -25.00% 11,521 4,127 0.82 0.12 9 26
Small Cap Stock List
AVGO Options Chain 375.81 Put 375.00 10/07 No 2.82 2.98 2.90 -10.60 -78.52% 11,480 22 0.43 -0.44 10 65 None
NKE Options Chain 33.90 Call 35.00 10/09 No 0.30 0.32 0.32 +0.12 +60.00% 11,419 8,427 0.38 0.38 13 60 None
CIFR Options Chain 15.51 Call 24.00 1/15 Yes 0.71 1.10 0.98 +0.13 +15.30% 11,299 3,801 0.90 0.26 5 39 None
NVDA Options Chain 239.24 Call 255.00 11/20 Yes 5.35 5.45 5.40 -0.10 -1.82% 11,258 16,103 0.32 0.33 17 64 None
FCEL Options Chain 20.65 Put 18.00 10/16 No 0.20 0.45 0.35 -0.95 -73.08% 11,254 537 0.95 -0.17 9 36 None
AVGO Options Chain 375.81 Call 380.00 10/09 No 3.70 3.85 3.80 +2.87 +308.61% 11,149 4,452 0.40 0.40 10 65 None
FCEL Options Chain 20.65 Put 22.00 10/16 No 2.10 2.35 2.19 -2.21 -50.23% 11,137 462 1.03 -0.61 9 36 None
MSTR Options Chain 164.55 Call 167.50 10/09 No 2.80 2.85 2.80 -0.50 -15.16% 11,099 18,467 0.68 0.40 4 53 None
ONDS Options Chain 7.41 Call 7.50 10/09 No 0.13 0.14 0.14 -0.04 -22.23% 11,096 7,406 0.64 0.44 9 38 None
AMZN Options Chain 251.96 Call 257.50 10/09 No 2.31 2.35 2.35 +1.27 +117.60% 11,070 13,374 0.31 0.44 9 61 None
NOK Options Chain 10.23 Call 10.00 10/16 No 1.05 1.10 1.05 +0.55 +110.00% 11,036 40,642 0.59 0.84 11 46 None
GME Options Chain 24.76 Call 26.00 10/09 No 0.21 0.22 0.22 -0.16 -42.11% 10,984 14,704 0.72 0.24 10 42 None
AMD Options Chain 649.42 Call 675.00 10/07 No 0.53 0.58 0.57 +0.27 +90.00% 10,971 253 0.50 0.07 11 61 None
SPCX Options Chain 171.92 Put 150.00 10/09 No 0.06 0.07 0.06 -0.09 -60.00% 10,905 20,308 0.72 -0.02 5 35 None
SPCX Options Chain 171.92 Put 150.00 10/16 No 0.34 0.35 0.34 -0.15 -30.62% 10,903 21,600 0.53 -0.06 5 35 None
SPCX Options Chain 171.92 Call 200.00 10/16 No 0.31 0.33 0.32 -0.18 -36.00% 10,829 27,253 0.54 0.07 5 35 None
AMD Options Chain 649.42 Call 640.00 10/07 No 11.80 12.45 12.10 +7.23 +148.46% 10,741 1,470 0.45 0.74 11 61 None
NBIS Options Chain 233.93 Call 270.00 10/16 No 5.45 5.55 5.55 +3.36 +153.43% 10,721 6,150 0.76 0.30 3 22 None
NOK Options Chain 10.23 Call 20.00 1/15 Yes 0.10 0.13 0.12 +0.03 +33.34% 10,670 117,496 0.69 0.06 11 46 None
MRVL Options Chain 272.71 Call 290.00 10/16 No 10.55 10.80 10.65 +4.70 +79.00% 10,635 9,698 0.63 0.48 11 60 None
AVGO Options Chain 375.81 Call 400.00 10/09 No 0.51 0.52 0.51 +0.41 +410.00% 10,612 2,694 0.46 0.08 10 65 None
AVGO Options Chain 375.81 Call 380.00 10/16 No 7.45 7.70 7.70 +4.50 +140.63% 10,591 11,085 0.37 0.45 10 65 None
SPCX Options Chain 171.92 Call 182.50 10/09 No 0.52 0.53 0.52 % 10,579 0 0.55 0.13 5 35 None
MARA Options Chain 10.97 Call 12.00 10/09 No 0.06 0.07 0.07 -0.06 -46.16% 10,508 51,633 0.89 0.15 3 40 None
AVGO Options Chain 375.81 Call 370.00 10/07 No 6.90 7.30 7.15 +5.63 +370.40% 10,409 2,846 0.42 0.78 10 65 None
MSFT Options Chain 525.40 Call 570.00 10/23 No 0.91 1.17 1.13 +0.17 +17.71% 10,405 1,425 0.23 0.09 13 72 None
AVGO Options Chain 375.81 Put 370.00 10/07 No 1.10 1.15 1.10 -7.60 -87.36% 10,401 80 0.42 -0.22 10 65 None
NBIS Options Chain 233.93 Put 225.00 10/09 No 0.65 0.67 0.62 -3.28 -84.11% 10,374 3,183 0.84 -0.08 3 22 None
CRWV Options Chain 91.72 Call 100.00 10/16 No 1.60 1.63 1.62 +0.82 +102.50% 10,340 20,737 0.73 0.26 3 21 None
AMZN Options Chain 251.96 Call 250.00 10/07 No 6.35 6.65 6.30 +3.32 +111.41% 10,284 3,959 0.36 0.93 9 61 None
AMD Options Chain 649.42 Call 670.00 10/07 No 0.89 0.97 0.93 +0.42 +82.36% 10,254 210 0.49 0.12 11 61 None
CCJ Options Chain 93.02 Put 85.00 11/20 Yes 2.40 2.54 2.42 -1.63 -40.25% 10,236 5,420 0.47 -0.25 12 54 None
CRWV Options Chain 91.72 Call 95.00 10/09 No 1.29 1.34 1.29 +0.77 +148.08% 10,213 5,768 0.77 0.33 3 21 None
GMAB Options Chain 37.80 Call 30.00 12/18 Yes 8.50 9.60 8.94 -0.26 -2.83% 10,145 12,436 0.60 0.85 9 50 None
YPF Options Chain 51.16 Call 55.00 11/20 Yes 1.60 1.80 1.72 +0.01 +0.59% 10,141 375 0.44 0.34 14 53 None
KEEL Options Chain 3.47 Put 1.50 1/15 Yes 0.03 0.05 0.04 0.00 0.00% 10,117 17,197 1.09 -0.04 4 34 None
MSFT Options Chain 525.40 Call 540.00 10/09 No 1.52 1.69 1.63 +0.18 +12.42% 10,084 7,425 0.26 0.24 13 72 None
YPF Options Chain 51.16 Call 55.00 10/16 No 0.25 0.40 0.43 +0.03 +7.50% 10,077 14,495 0.44 0.11 14 53 None
MS Options Chain 190.70 Call 205.00 10/09 No 0.03 0.04 0.04 0.00 0.00% 9,946 427 0.37 0.01 9 67 None
PLTR Options Chain 192.07 Put 190.00 10/09 No 2.13 2.17 2.16 -1.63 -43.01% 9,926 6,983 0.46 -0.37 11 51 None
MSTR Options Chain 164.55 Put 150.00 10/16 No 1.42 1.45 1.43 -0.31 -17.82% 9,910 4,839 0.60 -0.15 4 53 None
UUUU Options Chain 11.26 Call 11.50 10/09 No 0.16 0.19 0.18 +0.12 +200.00% 9,902 1,600 0.71 0.37 4 39 None
FRVO Options Chain 14.33 Call 60.00 12/18 No 0.10 0.15 0.14 0.00 0.00% 9,835 35,911 1.54 0.02 3 17 None
ORCL Options Chain 144.77 Call 160.00 10/16 No 0.90 0.92 0.89 +0.14 +18.67% 9,811 37,542 0.55 0.14 7 62 None
MSTR Options Chain 164.55 Call 165.00 10/09 No 3.75 3.80 3.80 -0.49 -11.43% 9,794 25,338 0.67 0.49 4 53 None
SPCX Options Chain 171.92 Put 170.00 10/16 No 4.15 4.25 4.25 -0.85 -16.67% 9,738 1,979 0.46 -0.42 5 35 None
NOK Options Chain 10.23 Call 11.50 10/16 No 0.21 0.23 0.23 +0.16 +228.58% 9,706 4,456 0.59 0.33 11 46 None
AAPL Options Chain 332.85 Call 332.50 10/09 No 3.50 3.80 3.67 -0.03 -0.82% 9,656 3,783 0.23 0.60 9 65 None
HOOD Options Chain 112.00 Call 115.00 10/09 No 1.17 1.20 1.18 -1.17 -49.79% 9,649 5,052 0.58 0.31 10 54 None
AAPL Options Chain 332.85 Put 335.00 10/07 No 2.34 2.43 2.38 -1.15 -32.58% 9,614 915 0.25 -0.60 9 65 None
BMNR Options Chain 26.84 Call 27.00 10/09 No 0.38 0.40 0.38 -0.36 -48.65% 9,495 3,761 0.76 0.34 11 32 None
NVDA Options Chain 239.24 Put 240.00 10/16 No 4.50 4.65 4.55 -0.45 -9.00% 9,463 4,637 0.27 -0.51 17 64 None
HOOD Options Chain 112.00 Call 116.00 10/09 No 0.93 0.94 0.93 -1.05 -53.03% 9,441 6,883 0.58 0.26 10 54 None
ORCL Options Chain 144.77 Call 150.00 10/09 No 0.99 1.00 0.99 +0.13 +15.12% 9,434 8,213 0.56 0.24 7 62 None
SNAP Options Chain 5.78 Call 6.00 10/16 No 0.11 0.13 0.13 +0.04 +44.45% 9,427 60,996 0.58 0.36 8 31 None
AAPL Options Chain 332.85 Put 330.00 10/09 No 1.38 1.45 1.40 -0.63 -31.04% 9,422 12,904 0.25 -0.28 9 65 None
HTZ Options Chain 1.80 Call 2.50 10/30 No 0.11 0.15 0.12 +0.09 +300.00% 9,422 1,463 1.28 0.34 9 22 None
AAPL Options Chain 332.85 Call 330.00 10/07 No 4.00 4.30 4.20 +0.20 +5.00% 9,399 918 0.19 0.83 9 65 None
AMZN Options Chain 251.96 Call 265.00 10/09 No 0.48 0.49 0.49 +0.26 +113.05% 9,382 11,399 0.32 0.14 9 61 None
AAPL Options Chain 332.85 Call 340.00 10/16 No 2.40 2.61 2.50 -0.05 -1.97% 9,347 108,001 0.22 0.33 9 65 None
PFE Options Chain 27.50 Put 25.00 12/18 Yes 0.33 0.41 0.40 +0.01 +2.57% 9,317 33,844 0.26 -0.19 9 58 None
MSTR Options Chain 164.55 Call 185.00 10/16 No 1.55 1.59 1.58 -0.27 -14.60% 9,311 2,996 0.68 0.17 4 53 None
NVDA Options Chain 239.24 Call 242.50 10/16 No 2.93 2.99 2.95 -0.15 -4.84% 9,298 6,466 0.27 0.40 17 64 None
CRWV Options Chain 91.72 Call 96.00 10/16 No 2.60 2.65 2.62 +1.28 +95.53% 9,298 41 0.71 0.38 3 21 None
MU Options Chain 1,045.56 Call 1,200.00 10/09 No 0.24 0.26 0.26 -0.32 -55.18% 9,246 7,430 0.65 0.01 19 77 None
MRVL Options Chain 272.71 Call 310.00 10/09 No 1.29 1.38 1.31 +0.33 +33.68% 9,240 1,011 0.75 0.13 11 60 None
ORCL Options Chain 144.77 Call 165.00 11/20 No 4.10 4.25 4.15 +0.38 +10.08% 9,178 6,596 0.53 0.28 7 62 None
CYPH Options Chain 3.26 Call 7.50 3/19 No 0.50 0.65 0.60 +0.01 +1.70% 9,096 17,031 1.53 0.40 3 15 None
NIO Options Chain 3.43 Call 3.50 10/09 No 0.04 0.05 0.05 +0.02 +66.67% 9,035 7,441 0.43 0.45 10 -11 None
SPCX Options Chain 171.92 Call 195.00 10/09 No 0.08 0.10 0.08 -0.13 -61.91% 8,983 2,437 0.67 0.02 5 35 None
ORCL Options Chain 144.77 Call 150.00 10/16 No 2.65 2.71 2.68 +0.48 +21.82% 8,981 29,734 0.51 0.35 7 62 None
MSTR Options Chain 164.55 Call 172.50 10/09 No 1.47 1.50 1.49 -0.51 -25.50% 8,979 21,079 0.71 0.24 4 53 None
RZLV Options Chain 2.15 Call 4.00 5/21 No 0.15 0.20 0.20 0.00 0.00% 8,957 10 0.87 0.25 3 15 None
AMZN Options Chain 251.96 Call 262.50 10/09 No 0.83 0.86 0.86 +0.46 +115.00% 8,926 9,127 0.32 0.21 9 61 None
AMD Options Chain 649.42 Put 645.00 10/07 No 4.20 4.40 4.40 -12.50 -73.97% 8,921 60 0.47 -0.38 11 61 None
AMD Options Chain 649.42 Call 650.00 10/09 No 11.00 11.20 11.00 +5.65 +105.61% 8,873 1,989 0.47 0.51 11 61 None
AMZN Options Chain 251.96 Call 270.00 10/16 No 0.93 0.96 0.96 +0.47 +95.92% 8,857 29,983 0.29 0.15 9 61 None
MRVL Options Chain 272.71 Call 280.00 10/09 No 11.30 11.75 11.55 +5.28 +84.22% 8,850 5,451 0.73 0.66 11 60 None
NOK Options Chain 10.23 Call 11.00 10/16 No 0.41 0.42 0.42 +0.28 +200.00% 8,821 40,098 0.59 0.51 11 46 None
SPCX Options Chain 171.92 Put 157.50 10/09 No 0.15 0.16 0.16 -0.24 -60.00% 8,820 15,813 0.58 -0.06 5 35 None
FRVO Options Chain 14.33 Call 35.00 12/18 No 0.20 0.80 0.30 -0.10 -25.00% 8,812 231 1.25 0.08 3 17 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
VST Options Chain 160.50 Call 180.00 12/18 Yes 7.30 7.65 7.30 +3.95 +117.91% 8,767 2,878 0.49 0.35 7 54 None
NU Options Chain 15.66 Put 14.00 11/20 Yes 0.39 0.42 0.41 -0.14 -25.46% 8,648 25,991 0.51 -0.23 13 58 None
AMD Options Chain 649.42 Put 640.00 10/07 No 2.46 2.87 2.71 -10.44 -79.40% 8,635 243 0.48 -0.26 11 61 None
AMD Options Chain 649.42 Put 650.00 10/07 No 6.40 6.75 6.50 -13.00 -66.67% 8,633 101 0.47 -0.50 11 61 None
SLS Options Chain 11.65 Put 10.00 1/15 Yes 3.40 3.60 3.60 -0.20 -5.27% 8,630 13,419 1.94 -0.27 9 34 None
NVDA Options Chain 239.24 Call 240.00 11/20 Yes 11.40 11.55 11.50 -0.10 -0.87% 8,609 34,607 0.33 0.53 17 64 None
SLS Options Chain 11.65 Put 10.00 4/16 Yes 4.30 4.60 4.50 -0.10 -2.18% 8,604 4,408 1.80 -0.24 9 34 None
NVDA Options Chain 239.24 Put 230.00 10/16 No 1.32 1.38 1.35 -0.31 -18.68% 8,576 17,859 0.30 -0.20 17 64 None
NFLX Options Chain 68.69 Call 70.00 10/16 No 0.89 0.92 0.92 +0.33 +55.94% 8,559 13,902 0.31 0.38 9 63 None
NBIS Options Chain 233.93 Call 250.00 10/16 No 12.20 12.30 12.30 +6.86 +126.11% 8,518 5,610 0.73 0.53 3 22 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
AMD Options Chain 649.42 Call 645.00 10/07 No 8.60 9.00 8.60 +5.16 +150.00% 8,504 493 0.46 0.62 11 61 None
OPCH Options Chain 28.32 Call 32.50 1/15 Yes 0.10 0.15 0.10 -0.65 -86.67% 8,486 10 0.09 0.17 11 47 None
NVDA Options Chain 239.24 Call 240.00 10/12 No 2.57 2.62 2.60 -0.23 -8.13% 8,483 6,157 0.23 0.47 17 64 None
MARA Options Chain 10.97 Call 11.00 10/09 No 0.31 0.32 0.32 -0.16 -33.34% 8,471 10,254 0.79 0.51 3 40 None
SPCX Options Chain 171.92 Put 155.00 10/16 No 0.62 0.64 0.64 -0.24 -27.28% 8,469 12,894 0.50 -0.10 5 35 None
GAP Options Chain 23.79 Call 21.00 10/16 No 2.60 3.05 2.85 +0.76 +36.37% 8,446 3,504 0.85 1.00 3 19 None
ALHC Options Chain 8.50 Put 10.00 10/16 No 1.55 2.00 1.80 +0.05 +2.86% 8,440 8,829 1.63 -0.75 11 33 None
SPCX Options Chain 171.92 Call 175.00 10/12 No 2.49 2.50 2.48 -0.43 -14.78% 8,410 1,559 0.42 0.39 5 35 None
AGNC Options Chain 8.65 Put 8.00 10/16 No 0.02 0.03 0.02 -0.01 -33.34% 8,394 2,898 0.39 -0.05 12 55 None
GOOG Options Chain 344.59 Call 350.00 10/09 No 1.80 1.87 1.87 -0.13 -6.50% 8,391 4,392 0.31 0.30 15 73 None
SOFI Options Chain 15.93 Call 16.00 10/16 No 0.34 0.35 0.34 -0.10 -22.73% 8,378 16,429 0.36 0.49 10 46 None
INTC Options Chain 116.40 Call 125.00 10/09 No 0.14 0.16 0.15 -0.40 -72.73% 8,369 4,797 0.70 0.05 5 54 None
SPCX Options Chain 171.92 Put 165.00 10/16 No 2.34 2.36 2.36 -0.64 -21.34% 8,363 5,587 0.46 -0.27 5 35 None
AMZN Options Chain 251.96 Call 255.00 10/16 No 5.60 5.70 5.65 +2.26 +66.67% 8,359 13,130 0.29 0.56 9 61 None
NVDA Options Chain 239.24 Call 237.50 10/09 No 3.45 3.60 3.55 -0.10 -2.74% 8,353 11,199 0.29 0.61 17 64 None
NVDA Options Chain 239.24 Call 245.00 10/30 No 4.55 4.70 4.60 -0.10 -2.13% 8,327 11,003 0.28 0.39 17 64 None
SPCX Options Chain 171.92 Call 160.00 10/16 No 13.05 13.60 13.35 +0.35 +2.70% 8,304 35,957 0.46 0.83 5 35 None
AAPL Options Chain 332.85 Call 337.50 10/09 No 1.33 1.50 1.47 -0.18 -10.91% 8,271 7,146 0.23 0.33 9 65 None
RXRX Options Chain 4.63 Call 4.50 11/20 Yes 0.62 0.66 0.65 -0.15 -18.75% 8,271 17,428 0.87 0.61 8 27 None
WMB Options Chain 72.39 Put 64.00 11/13 Yes 0.20 0.65 0.37 % 8,237 0 0.32 -0.11 9 63 None
GRAB Options Chain 3.07 Put 3.00 11/20 Yes 0.16 0.18 0.16 +0.01 +6.67% 8,215 18,149 0.49 -0.39 13 29 None
CLF Options Chain 12.25 Call 13.00 12/18 Yes 1.15 1.23 1.20 0.00 0.00% 8,208 44,032 0.65 0.50 5 30 None
SPCX Options Chain 171.92 Call 185.00 10/16 No 1.42 1.45 1.42 -0.27 -15.98% 8,206 22,870 0.48 0.20 5 35 None
NVDA Options Chain 239.24 Call 252.50 10/09 No 0.07 0.08 0.07 -0.09 -56.25% 8,182 16,136 0.31 0.02 17 64 None
TSLA Options Chain 379.75 Call 380.00 10/16 No 10.05 10.20 10.14 +0.14 +1.40% 8,114 12,686 0.38 0.53 8 57 None
MARA Options Chain 10.97 Call 11.50 10/09 No 0.14 0.15 0.15 -0.10 -40.00% 8,095 18,478 0.83 0.29 3 40 None
INTC Options Chain 116.40 Call 115.00 10/16 No 3.25 3.35 3.30 -2.05 -38.32% 8,086 18,819 0.58 0.43 5 54 None
AMD Options Chain 649.42 Put 655.00 10/07 No 9.30 9.70 9.55 -15.00 -61.10% 8,066 21 0.47 -0.62 11 61 None
RZLV Options Chain 2.15 Put 4.00 5/21 No 1.90 2.25 2.10 % 8,034 0 0.90 -0.75 3 15 None
SOFI Options Chain 15.93 Call 17.00 10/09 No 0.02 0.03 0.02 -0.02 -50.00% 7,968 21,820 0.49 0.08 10 46 None
AVBP Options Chain 28.84 Call 20.00 10/16 No 0.10 0.55 0.15 -10.34 -98.57% 7,964 7,235 1.42 0.15 4 14 None
META Options Chain 742.55 Call 800.00 10/16 No 2.27 2.31 2.30 -0.70 -23.34% 7,962 21,576 0.37 0.10 13 73 None
MRVL Options Chain 272.71 Call 295.00 10/09 No 4.30 4.55 4.42 +1.86 +72.66% 7,960 2,072 0.74 0.35 11 60 None
SPCX Options Chain 171.92 Put 155.00 10/09 No 0.10 0.11 0.10 -0.17 -62.97% 7,932 13,408 0.62 -0.04 5 35 None
ASTS Options Chain 58.55 Call 65.00 10/09 No 1.09 1.19 1.14 +0.87 +322.23% 7,921 3,689 0.81 0.37 4 43 None
MSTR Options Chain 164.55 Call 175.00 10/09 No 1.07 1.08 1.07 -0.45 -29.61% 7,903 21,039 0.73 0.18 4 53 None
AVBP Options Chain 28.84 Call 25.00 10/16 No 0.00 0.05 0.05 -6.48 -99.24% 7,884 9,872 1.67 0.03 4 14 None
SOFI Options Chain 15.93 Call 32.00 11/20 Yes 0.01 0.03 0.02 0.00 0.00% 7,865 1,206 0.84 0.00 10 46 None
TSLA Options Chain 379.75 Put 370.00 10/09 No 1.37 1.42 1.38 -1.28 -48.12% 7,857 5,996 0.38 -0.19 8 57 None
NVDA Options Chain 239.24 Put 242.50 10/16 No 5.85 6.05 6.05 -0.56 -8.48% 7,839 213 0.27 -0.60 17 64 None
SIRI Options Chain 26.36 Call 26.50 10/09 No 0.30 0.39 0.32 +0.06 +23.08% 7,822 17,751 0.42 0.45 11 61 None
RIVN Options Chain 14.51 Call 15.00 10/09 No 0.11 0.12 0.11 -0.09 -45.00% 7,810 13,090 0.55 0.27 7 36 None
JBLU Options Chain 4.08 Put 3.00 3/19 Yes 0.30 0.33 0.31 +0.01 +3.34% 7,788 16,747 0.82 -0.19 9 28 None
AMD Options Chain 649.42 Call 657.50 10/07 No 3.05 3.25 3.19 +1.87 +141.67% 7,712 166 0.46 0.33 11 61 None
NVDA Options Chain 239.24 Call 245.00 10/12 No 0.88 0.91 0.86 -0.29 -25.22% 7,711 1,159 0.23 0.22 17 64 None
BB Options Chain 9.58 Call 10.00 10/09 No 0.10 0.11 0.10 +0.06 +150.00% 7,702 3,594 0.74 0.27 15 41 None
NBIS Options Chain 233.93 Call 255.00 10/09 No 4.95 5.15 5.04 +3.63 +257.45% 7,658 2,697 0.78 0.41 3 22 None
BRUN Options Chain 15.17 Call 40.00 1/15 No 0.50 0.55 0.50 +0.34 +212.50% 7,634 2,671 1.25 0.13 7 22 None
SNAP Options Chain 5.78 Call 6.00 10/09 No 0.05 0.06 0.06 +0.03 +100.00% 7,620 13,226 0.68 0.27 8 31 None
WMT Options Chain 107.20 Call 106.00 10/09 No 1.67 1.77 1.70 +1.05 +161.54% 7,589 4,766 0.25 0.70 9 59 None
AVGO Options Chain 375.81 Call 387.50 10/09 No 1.78 2.03 1.83 +1.42 +346.35% 7,550 355 0.43 0.23 10 65 None
AAPL Options Chain 332.85 Call 345.00 10/07 No 0.01 0.02 0.02 -0.06 -75.00% 7,538 4,489 0.27 0.01 9 65 None
ECHO Options Chain 100.01 Call 105.00 1/15 Yes 8.00 8.30 8.10 +0.90 +12.50% 7,527 1,551 0.48 0.48 4 55 None
CPNG Options Chain 14.42 Call 16.50 10/30 No 0.06 0.11 0.08 -0.04 -33.34% 7,463 12 0.41 0.12 13 32 None
HOOD Options Chain 112.00 Call 116.00 10/16 No 2.44 2.50 2.45 -1.05 -30.00% 7,459 854 0.54 0.37 10 54 None
NVDA Options Chain 239.24 Call 260.00 11/20 Yes 4.00 4.10 4.02 -0.28 -6.52% 7,456 27,104 0.32 0.26 17 64 None
SKHY Options Chain 182.56 Call 200.00 10/16 No 1.40 1.42 1.40 -3.25 -69.90% 7,434 7,988 0.54 0.17 3 22 None
RKLB Options Chain 75.06 Call 75.00 10/16 No 3.30 3.45 3.41 +0.83 +32.18% 7,426 7,485 0.66 0.53 7 45 None
TEAM Options Chain 193.98 Call 190.00 10/16 No 9.60 10.30 9.36 -2.42 -20.55% 7,404 7,478 0.63 0.60 6 54 None
TEAM Options Chain 193.98 Call 230.00 11/20 Yes 8.10 8.60 8.30 -1.30 -13.55% 7,402 51 0.74 0.30 6 54 None
HOOD Options Chain 112.00 Call 120.00 10/16 No 1.40 1.42 1.40 -0.80 -36.37% 7,382 15,827 0.55 0.24 10 54 None
NVTS Options Chain 11.97 Call 24.00 1/15 Yes 0.21 0.37 0.34 +0.02 +6.25% 7,379 7,426 0.92 0.10 7 36 None
ORCL Options Chain 144.77 Call 160.00 11/06 No 3.75 4.00 3.85 +0.24 +6.65% 7,347 295 0.54 0.29 7 62 None
SKHY Options Chain 182.56 Call 190.00 10/09 No 1.34 1.37 1.37 -5.63 -80.43% 7,346 1,178 0.59 0.24 3 22 None
NOK Options Chain 10.23 Put 10.00 10/09 No 0.02 0.03 0.02 -0.11 -84.62% 7,338 9,495 0.73 -0.07 11 46 None
NKE Options Chain 33.90 Call 35.00 10/30 No 1.00 1.08 1.04 +0.25 +31.65% 7,324 828 0.33 0.47 13 60 None
TSLA Options Chain 379.75 Put 375.00 10/09 No 2.59 2.66 2.60 -1.85 -41.58% 7,318 2,216 0.37 -0.31 8 57 None
NVDA Options Chain 239.24 Call 230.00 10/16 No 10.75 11.00 11.00 0.00 0.00% 7,300 55,986 0.30 0.80 17 64 None
AVGO Options Chain 375.81 Call 372.50 10/07 No 5.25 5.50 5.39 +4.36 +423.31% 7,277 1,691 0.42 0.67 10 65 None
NVDA Options Chain 239.24 Call 260.00 10/16 No 0.15 0.16 0.16 -0.09 -36.00% 7,236 77,105 0.27 0.03 17 64 None
AMZN Options Chain 251.96 Put 260.00 10/07 No 3.95 4.15 4.00 -4.93 -55.21% 7,162 271 0.28 -0.82 9 61 None
TSLA Options Chain 379.75 Call 370.00 10/09 No 12.20 12.45 12.40 +0.85 +7.36% 7,154 4,693 0.37 0.81 8 57 None
GME Options Chain 24.76 Call 27.00 10/09 No 0.11 0.12 0.11 -0.11 -50.00% 7,141 8,236 0.82 0.14 10 42 None
SOFI Options Chain 15.93 Put 15.50 10/09 No 0.11 0.12 0.11 -0.01 -8.34% 7,137 13,408 0.47 -0.22 10 46 None
HUM Options Chain 404.27 Call 470.00 10/16 No 5.20 7.30 6.30 +2.45 +63.64% 7,133 268 0.94 0.18 10 51 None
NFLX Options Chain 68.69 Put 70.00 3/19 Yes 7.05 7.45 7.17 -0.62 -7.96% 7,120 11,130 0.39 -0.44 9 63 None
AMZN Options Chain 251.96 Call 275.00 10/09 No 0.04 0.05 0.05 +0.02 +66.67% 7,111 6,500 0.36 0.01 9 61 None
GOOGL Options Chain 347.68 Call 350.00 10/16 No 5.90 6.05 5.95 +0.40 +7.21% 7,099 11,327 0.30 0.47 11 65 None
AVGO Options Chain 375.81 Call 385.00 10/09 No 2.30 2.36 2.39 +1.87 +359.62% 7,092 1,605 0.41 0.28 10 65 None
COIN Options Chain 185.74 Call 195.00 10/09 No 1.47 1.50 1.47 -0.94 -39.01% 7,059 12,812 0.68 0.22 6 55 None
MSTR Options Chain 164.55 Put 165.00 10/09 No 4.05 4.15 4.12 -0.78 -15.92% 6,979 1,783 0.65 -0.51 4 53 None
MRVL Options Chain 272.71 Call 280.00 10/16 No 15.50 15.95 15.85 +6.79 +74.95% 6,952 10,610 0.63 0.62 11 60 None
NU Options Chain 15.66 Put 15.00 10/16 No 0.18 0.20 0.19 -0.21 -52.50% 6,942 8,052 0.44 -0.28 13 58 None
AAOI Options Chain 121.98 Call 130.00 10/09 No 4.40 4.90 4.60 +2.42 +111.01% 6,933 2,660 0.98 0.52 8 44 None
MSTR Options Chain 164.55 Call 180.00 10/09 No 0.56 0.58 0.57 -0.33 -36.67% 6,925 6,899 0.77 0.10 4 53 None
NVDA Options Chain 239.24 Call 285.00 10/16 No 0.01 0.02 0.01 -0.01 -50.00% 6,905 4,844 0.38 0.00 17 64 None
PLTR Options Chain 192.07 Put 185.00 10/09 No 0.81 0.83 0.83 -0.93 -52.85% 6,904 7,002 0.48 -0.18 11 51 None
PACB Options Chain 2.70 Call 3.00 10/16 No 0.05 0.20 0.10 -0.08 -44.45% 6,899 5,017 1.34 0.33 6 23 None
NVDA Options Chain 239.24 Call 265.00 11/20 Yes 2.98 3.05 2.99 -0.21 -6.57% 6,896 15,795 0.32 0.21 17 64 None
SOFI Options Chain 15.93 Call 28.00 11/20 Yes 0.03 0.04 0.03 -0.01 -25.00% 6,874 1,974 0.77 0.01 10 46 None
NU Options Chain 15.66 Call 16.00 11/20 Yes 0.93 0.97 0.99 +0.18 +22.23% 6,869 37,406 0.49 0.49 13 58 None
MSFT Options Chain 525.40 Call 535.00 10/09 No 2.83 3.05 3.00 +0.50 +20.00% 6,863 2,727 0.25 0.36 13 72 None
WULF Options Chain 14.83 Call 15.00 12/18 Yes 2.03 2.22 2.14 +0.08 +3.89% 6,853 14,614 0.78 0.58 2 37 None
NVDA Options Chain 239.24 Call 250.00 12/18 Yes 10.10 10.25 10.20 -0.15 -1.45% 6,842 51,080 0.32 0.43 17 64 None
SPCX Options Chain 171.92 Call 170.00 10/16 No 6.30 6.40 6.35 0.00 0.00% 6,838 25,871 0.46 0.58 5 35 None
MSFT Options Chain 525.40 Call 530.00 10/23 No 11.00 11.55 11.25 +1.25 +12.50% 6,836 1,578 0.23 0.53 13 72 None
NOK Options Chain 10.23 Call 11.00 10/23 Yes 0.70 0.72 0.72 +0.37 +105.72% 6,830 3,131 0.76 0.53 11 46 None
SOFI Options Chain 15.93 Put 16.00 10/09 No 0.36 0.38 0.37 +0.04 +12.13% 6,826 12,662 0.57 -0.55 10 46 None
MRVL Options Chain 272.71 Call 320.00 10/09 No 0.54 0.56 0.56 +0.04 +7.70% 6,818 857 0.77 0.06 11 60 None
BA Options Chain 189.82 Call 200.00 10/16 No 0.88 1.09 0.95 -0.74 -43.79% 6,811 5,567 0.32 0.18 8 44 None
AGI Options Chain 32.73 Call 31.00 10/16 No 2.05 2.25 2.23 +0.33 +17.37% 6,802 9,062 0.47 0.78 18 64 None
SOFI Options Chain 15.93 Call 30.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 6,800 6,893 0.81 0.00 10 46 None
AMD Options Chain 649.42 Call 660.00 10/09 No 6.80 7.10 6.90 +3.68 +114.29% 6,795 1,561 0.47 0.37 11 61 None
SPCX Options Chain 171.92 Call 200.00 1/15 Yes 8.30 8.45 8.37 -0.08 -0.95% 6,786 34,831 0.48 0.33 5 35 None
WULF Options Chain 14.83 Call 16.00 11/20 Yes 1.33 1.36 1.34 +0.03 +2.29% 6,776 23,811 0.82 0.48 2 37 None
MRVL Options Chain 272.71 Call 285.00 10/09 No 8.60 8.75 8.64 +3.89 +81.90% 6,769 3,124 0.73 0.56 11 60 None
NOK Options Chain 10.23 Call 11.00 12/18 Yes 1.16 1.23 1.20 +0.37 +44.58% 6,761 25,755 0.61 0.56 11 46 None
NKE Options Chain 33.90 Call 36.00 10/30 No 0.67 0.69 0.69 +0.19 +38.00% 6,756 1,512 0.34 0.34 13 60 None
INTC Options Chain 116.40 Put 110.00 10/09 No 1.35 1.40 1.40 +0.66 +89.19% 6,743 7,096 0.61 -0.33 5 54 None
BE Options Chain 286.65 Call 300.00 10/09 No 5.95 6.10 5.88 +2.08 +54.74% 6,711 2,815 0.73 0.43 5 15 None
PLTR Options Chain 192.07 Put 192.50 10/09 No 3.20 3.30 3.20 -2.05 -39.05% 6,708 1,031 0.46 -0.50 11 51 None
APH Options Chain 88.62 Call 90.00 11/20 Yes 4.70 5.10 4.90 +0.55 +12.65% 6,688 4,530 0.43 0.50 8 55 None
TSLA Options Chain 379.75 Put 380.00 10/16 No 8.90 9.00 8.90 -1.83 -17.06% 6,681 13,545 0.38 -0.47 8 57 None
MU Options Chain 1,045.56 Put 1,050.00 10/16 No 31.75 32.20 32.00 +5.95 +22.85% 6,648 6,734 0.44 -0.50 19 77 None
MRVL Options Chain 272.71 Put 165.00 10/16 No 0.02 0.03 0.02 -0.06 -75.00% 6,643 30,158 1.17 0.00 11 60 None
MRVL Options Chain 272.71 Call 300.00 11/20 No 18.90 19.50 19.21 +5.61 +41.25% 6,639 10,505 0.60 0.47 11 60 None
CRWV Options Chain 91.72 Call 90.00 10/09 No 3.40 3.55 3.45 +1.88 +119.75% 6,609 5,588 0.76 0.63 3 21 None
CSCO Options Chain 112.72 Call 120.00 10/09 No 0.64 0.68 0.67 +0.63 +1,575.00% 6,605 2,001 0.33 0.30 10 64 None
MPT Options Chain 3.30 Call 3.50 9/17 No 0.37 0.57 0.47 +0.05 +11.91% 6,600 173 0.17 0.64 3 15 None
HHH Options Chain 72.27 Put 55.00 11/20 No 0.05 0.10 0.06 -0.49 -89.10% 6,598 100 0.40 -0.01 3 19 None
MSFT Options Chain 525.40 Call 560.00 11/20 Yes 11.25 11.85 11.45 +0.81 +7.62% 6,593 13,916 0.30 0.33 13 72 None
CMG Options Chain 30.90 Call 32.00 10/16 No 0.46 0.55 0.47 -0.13 -21.67% 6,593 6,212 0.46 0.33 10 55 None
NVDA Options Chain 239.24 Put 220.00 1/15 Yes 8.05 8.30 8.10 -0.24 -2.88% 6,589 42,452 0.35 -0.27 17 64 None
IREN Options Chain 41.28 Call 42.00 10/09 No 0.77 0.80 0.80 +0.14 +21.22% 6,538 3,627 0.73 0.41 5 43 None
AMD Options Chain 649.42 Put 630.00 10/07 No 0.88 1.00 0.96 -6.39 -86.94% 6,511 796 0.50 -0.11 11 61 None
SPCX Options Chain 171.92 Call 180.00 10/12 No 1.21 1.22 1.22 -0.38 -23.75% 6,500 2,778 0.44 0.23 5 35 None
SKHY Options Chain 182.56 Call 195.00 10/09 No 0.62 0.65 0.63 -3.57 -85.00% 6,481 2,064 0.62 0.13 3 22 None
TSLA Options Chain 379.75 Put 390.00 10/09 No 10.90 11.15 11.00 -2.50 -18.52% 6,471 378 0.38 -0.74 8 57 None
CORZ Options Chain 16.68 Put 14.00 10/30 Yes 0.21 0.40 0.23 -0.07 -23.34% 6,462 141 0.79 -0.14 5 29 None
NVDA Options Chain 239.24 Call 235.00 10/16 No 6.95 7.15 7.15 -0.11 -1.52% 6,461 44,937 0.28 0.66 17 64 None
NBIS Options Chain 233.93 Put 240.00 10/09 No 3.05 3.15 3.10 -7.55 -70.90% 6,446 1,294 0.80 -0.26 3 22 None
NKE Options Chain 33.90 Call 40.00 12/18 No 0.69 0.71 0.70 +0.11 +18.65% 6,418 19,199 0.38 0.21 13 60 None
IREN Options Chain 41.28 Call 45.00 10/09 No 0.17 0.18 0.18 0.00 0.00% 6,402 4,755 0.80 0.12 5 43 None
CIFR Options Chain 15.51 Call 17.00 10/09 No 0.09 0.11 0.09 -0.05 -35.72% 6,356 3,929 0.95 0.15 5 39 None
MRVL Options Chain 272.71 Put 290.00 10/09 No 8.90 9.20 9.13 -13.52 -59.70% 6,354 68 0.72 -0.55 11 60 None
VST Options Chain 160.50 Call 160.00 10/09 No 3.25 3.75 3.50 +3.30 +1,650.00% 6,338 779 0.57 0.52 7 54 None
INTC Options Chain 116.40 Put 116.00 10/09 No 4.60 4.75 4.74 +2.00 +73.00% 6,325 1,902 0.63 -0.70 5 54 None
PLTR Options Chain 192.07 Call 202.50 10/09 No 0.39 0.41 0.39 +0.04 +11.43% 6,285 13,035 0.45 0.11 11 51 None
MU Options Chain 1,045.56 Call 1,200.00 10/16 No 2.08 2.11 2.09 -1.21 -36.67% 6,278 10,980 0.51 0.06 19 77 None
NVDA Options Chain 239.24 Put 240.00 10/23 No 5.80 5.95 5.90 -0.35 -5.60% 6,264 3,191 0.28 -0.50 17 64 None
AVGO Options Chain 375.81 Call 387.50 10/07 No 0.53 0.56 0.55 +0.45 +450.00% 6,248 13 0.48 0.12 10 65 None
BA Options Chain 189.82 Call 195.00 10/09 No 0.63 0.69 0.65 -1.19 -64.68% 6,247 3,998 0.34 0.20 8 44 None
NVDA Options Chain 239.24 Call 255.00 10/09 No 0.04 0.05 0.04 -0.04 -50.00% 6,246 15,446 0.33 0.01 17 64 None
WMT Options Chain 107.20 Call 107.00 10/09 No 1.05 1.12 1.09 +0.74 +211.43% 6,238 3,327 0.25 0.54 9 59 None
RKLB Options Chain 75.06 Call 80.00 10/16 No 1.51 1.63 1.60 +0.39 +32.24% 6,234 10,786 0.67 0.31 7 45 None
CRWV Options Chain 91.72 Call 96.00 10/09 No 1.04 1.08 1.07 +0.66 +160.98% 6,233 1,999 0.78 0.28 3 21 None
ORCL Options Chain 144.77 Call 147.00 10/09 No 1.74 1.79 1.77 +0.30 +20.41% 6,231 1,521 0.54 0.38 7 62 None
NTSK Options Chain 19.64 Call 20.00 10/16 No 0.65 0.75 0.75 +0.46 +158.63% 6,224 8,775 0.66 0.46 3 18 None
NVDA Options Chain 239.24 Put 220.00 10/16 No 0.45 0.47 0.45 -0.07 -13.47% 6,211 50,137 0.36 -0.05 17 64 None
TSLA Options Chain 379.75 Call 395.00 10/09 No 1.07 1.11 1.08 -0.41 -27.52% 6,208 5,804 0.39 0.16 8 57 None
UEC Options Chain 10.11 Put 9.00 10/30 No 0.16 0.27 0.19 -0.19 -50.00% 6,204 253 0.65 -0.20 6 40 None
BRUN Options Chain 15.17 Call 16.00 10/16 No 0.70 1.10 1.30 +0.58 +80.56% 6,199 6,000 1.13 0.47 7 22 None
NFLX Options Chain 68.69 Call 71.00 10/09 No 0.17 0.18 0.18 +0.08 +80.00% 6,199 8,328 0.34 0.15 9 63 None
AMD Options Chain 649.42 Put 635.00 10/07 No 1.58 1.70 1.65 -8.47 -83.70% 6,173 208 0.48 -0.17 11 61 None
ASTS Options Chain 58.55 Call 70.00 10/09 No 0.25 0.29 0.26 +0.19 +271.43% 6,165 2,258 0.89 0.11 4 43 None
PLUG Options Chain 1.86 Call 3.00 3/19 Yes 0.09 0.15 0.13 0.00 0.00% 6,158 5,574 0.76 0.27 5 24 None
MIR Options Chain 16.27 Call 17.50 11/20 Yes 0.85 1.00 0.97 +0.52 +115.56% 6,135 512 0.62 0.41 8 46 None
AMD Options Chain 649.42 Call 665.00 10/07 No 1.49 1.60 1.52 +0.78 +105.41% 6,130 842 0.47 0.19 11 61 None
SKHY Options Chain 182.56 Call 200.00 10/09 No 0.29 0.31 0.31 -2.09 -87.09% 6,122 5,787 0.65 0.07 3 22 None
SPCX Options Chain 171.92 Put 130.00 10/16 No 0.09 0.10 0.09 -0.01 -10.00% 6,102 19,052 0.77 0.00 5 35 None
NKE Options Chain 33.90 Call 35.00 10/16 No 0.60 0.62 0.60 +0.20 +50.00% 6,099 9,269 0.34 0.43 13 60 None
GOOGL Options Chain 347.68 Call 355.00 10/16 No 3.95 4.10 4.03 +0.38 +10.42% 6,097 8,684 0.30 0.36 11 65 None
MRVL Options Chain 272.71 Call 330.00 12/18 No 17.75 19.05 18.50 +4.70 +34.06% 6,081 899 0.64 0.38 11 60 None
SPCX Options Chain 171.92 Call 167.50 10/09 No 5.85 5.95 5.90 -0.04 -0.68% 6,080 7,805 0.50 0.74 5 35 None
APLD Options Chain 25.34 Call 30.00 10/09 No 0.24 0.25 0.25 +0.05 +25.00% 6,072 4,999 1.59 0.14 3 19 None
GME Options Chain 24.76 Call 25.00 10/16 No 0.78 0.85 0.77 -0.28 -26.67% 6,054 33,858 0.57 0.48 10 42 None
SHOO Options Chain 45.58 Call 45.00 10/16 No 1.45 1.75 1.48 -0.46 -23.72% 6,053 10,634 0.25 0.68 14 58 None
INTC Options Chain 116.40 Call 140.00 1/15 Yes 6.35 6.50 6.45 -1.24 -16.13% 6,053 15,775 0.62 0.32 5 54 None
AVGO Options Chain 375.81 Call 375.00 10/09 No 5.85 6.10 6.06 +4.36 +256.48% 6,050 5,286 0.39 0.55 10 65 None
NFLX Options Chain 68.69 Call 68.00 10/16 No 1.81 1.84 1.81 +0.53 +41.41% 6,037 5,605 0.31 0.61 9 63 None
ONDS Options Chain 7.41 Call 8.00 10/09 No 0.03 0.04 0.03 -0.02 -40.00% 6,031 17,433 0.74 0.13 9 38 None
AVGO Options Chain 375.81 Call 410.00 10/09 No 0.21 0.25 0.25 +0.17 +212.50% 6,026 1,048 0.51 0.03 10 65 None
RKLB Options Chain 75.06 Put 75.00 10/09 No 1.79 1.97 1.98 -1.82 -47.90% 6,026 500 0.72 -0.47 7 45 None
AMZN Options Chain 251.96 Call 260.00 10/23 No 4.80 4.95 4.90 +1.81 +58.58% 6,020 9,022 0.29 0.43 9 61 None
APH Options Chain 88.62 Call 80.00 11/20 Yes 10.50 11.30 10.69 +0.59 +5.85% 6,018 7,073 0.44 0.77 8 55 None
NOK Options Chain 10.23 Call 11.00 11/20 Yes 0.98 1.00 1.00 +0.39 +63.94% 6,016 29,461 0.65 0.54 11 46 None
CSCO Options Chain 112.72 Call 115.00 10/09 No 3.25 3.85 3.45 +2.92 +550.95% 6,016 3,144 0.36 0.81 10 64 None
AAPL Options Chain 332.85 Put 245.00 10/07 No 0.00 0.02 0.01 0.00 0.00% 6,003 1 2.08 0.00 9 65 None
CORZ Options Chain 16.68 Put 14.00 1/15 Yes 0.94 1.17 1.17 -0.08 -6.40% 6,001 3,305 0.70 -0.24 5 29 None
AMD Options Chain 649.42 Call 652.50 10/07 No 4.75 5.10 4.89 +2.80 +133.98% 5,980 474 0.46 0.44 11 61 None
NVDA Options Chain 239.24 Call 260.00 1/15 Yes 9.30 9.55 9.40 -0.10 -1.06% 5,975 58,621 0.32 0.36 17 64 None
NVDA Options Chain 239.24 Call 260.00 3/19 Yes 15.70 15.90 15.82 -0.18 -1.13% 5,965 44,230 0.35 0.43 17 64 None
AVGO Options Chain 375.81 Call 390.00 10/09 No 1.38 1.44 1.40 +1.11 +382.76% 5,954 2,581 0.43 0.19 10 65 None
ORCL Options Chain 144.77 Call 145.00 10/09 No 2.51 2.56 2.56 +0.52 +25.49% 5,947 4,063 0.53 0.49 7 62 None
SKHY Options Chain 182.56 Call 150.00 12/18 No 35.70 39.00 37.45 -10.61 -22.08% 5,945 10,319 0.51 0.85 3 22 None
CRWV Options Chain 91.72 Call 95.00 10/16 No 2.92 3.00 2.92 +1.32 +82.50% 5,933 14,131 0.71 0.41 3 21 None
MSFT Options Chain 525.40 Call 560.00 12/18 Yes 15.90 16.20 16.16 +1.04 +6.88% 5,931 5,310 0.28 0.38 13 72 None
PLTR Options Chain 192.07 Call 200.00 10/16 No 2.35 2.40 2.38 +0.48 +25.27% 5,901 16,421 0.41 0.30 11 51 None
MRVL Options Chain 272.71 Put 260.00 10/09 No 0.64 0.71 0.65 -4.35 -87.00% 5,890 4,433 0.77 -0.08 11 60 None
MSFT Options Chain 525.40 Call 530.00 10/09 No 4.85 5.05 5.05 +1.05 +26.25% 5,867 11,289 0.25 0.52 13 72 None
MSFT Options Chain 525.40 Call 610.00 12/18 Yes 5.00 5.45 5.54 +0.12 +2.22% 5,860 1,099 0.28 0.16 13 72 None
MSTR Options Chain 164.55 Put 162.50 10/16 No 5.40 5.50 5.45 -0.51 -8.56% 5,847 1,205 0.60 -0.43 4 53 None
PSKY Options Chain 9.81 Call 10.00 10/16 No 0.35 0.38 0.39 +0.11 +39.29% 5,839 27,024 0.68 0.45 3 16 None
CLOV Options Chain 4.60 Put 4.50 10/16 No 0.15 0.20 0.20 +0.02 +11.12% 5,831 5,896 0.80 -0.37 8 28 None
SPCX Options Chain 171.92 Put 150.00 11/20 Yes 3.60 3.70 3.65 -0.35 -8.75% 5,827 20,758 0.52 -0.20 5 35 None
AVGO Options Chain 375.81 Put 377.50 10/07 No 4.05 4.45 4.05 % 5,818 0 0.44 -0.56 10 65 None
NKE Options Chain 33.90 Call 34.50 10/09 No 0.52 0.56 0.55 +0.24 +77.42% 5,809 3,498 0.38 0.54 13 60 None
NU Options Chain 15.66 Call 17.00 1/15 Yes 0.93 0.98 0.96 +0.14 +17.08% 5,794 62,900 0.43 0.42 13 58 None
ORCL Options Chain 144.77 Call 180.00 12/18 No 4.95 5.00 5.00 +0.26 +5.49% 5,786 12,067 0.59 0.25 7 62 None
MRVL Options Chain 272.71 Call 350.00 10/09 No 0.04 0.05 0.05 -0.05 -50.00% 5,779 1,394 0.87 0.00 11 60 None
NVDA Options Chain 239.24 Call 300.00 3/19 Yes 5.90 6.15 6.00 -0.30 -4.77% 5,774 17,055 0.34 0.22 17 64 None
RKLB Options Chain 75.06 Call 77.00 10/09 No 1.15 1.30 1.30 +0.45 +52.95% 5,766 2,192 0.71 0.37 7 45 None
SMCI Options Chain 43.46 Call 44.00 10/09 No 0.88 0.91 0.90 -0.01 -1.10% 5,762 14,742 0.73 0.44 18 57 None
AVGO Options Chain 375.81 Call 390.00 10/07 No 0.35 0.37 0.37 +0.27 +270.00% 5,759 366 0.50 0.09 10 65 None
CMCSA Options Chain 21.56 Call 21.50 10/16 No 0.30 0.35 0.31 -0.01 -3.13% 5,753 1,211 0.27 0.49 12 61 None
NOK Options Chain 10.23 Call 10.50 10/09 No 0.54 0.56 0.54 +0.40 +285.72% 5,738 9,239 0.62 0.80 11 46 None
AVGO Options Chain 375.81 Call 370.00 10/09 No 8.75 9.15 9.05 +6.12 +208.88% 5,722 4,693 0.39 0.69 10 65 None
INTC Options Chain 116.40 Call 117.00 10/09 No 0.94 0.98 0.95 -1.65 -63.47% 5,687 1,402 0.63 0.25 5 54 None
GME Options Chain 24.76 Call 25.00 10/30 No 1.27 1.35 1.32 -0.26 -16.46% 5,685 22,699 0.56 0.50 10 42 None
AMZN Options Chain 251.96 Put 255.00 10/09 No 2.06 2.19 2.06 -3.22 -60.99% 5,678 1,222 0.30 -0.41 9 61 None
NVDA Options Chain 239.24 Put 210.00 10/16 No 0.23 0.25 0.23 -0.03 -11.54% 5,677 25,328 0.44 -0.01 17 64 None
NU Options Chain 15.66 Call 16.00 10/16 No 0.29 0.33 0.32 +0.11 +52.39% 5,663 19,882 0.44 0.39 13 58 None
GFL Options Chain 42.87 Call 50.00 11/20 Yes 1.05 1.35 1.05 -0.20 -16.00% 5,657 104,969 0.57 0.25 9 52 None
ARM Options Chain 303.19 Call 330.00 10/16 No 4.15 4.25 4.21 -0.68 -13.91% 5,640 2,330 0.65 0.23 3 22 None
NVDA Options Chain 239.24 Put 225.00 10/16 No 0.73 0.76 0.74 -0.16 -17.78% 5,598 17,560 0.32 -0.11 17 64 None
SPCX Options Chain 171.92 Put 130.00 11/20 Yes 1.04 1.08 1.07 -0.08 -6.96% 5,595 13,054 0.57 -0.08 5 35 None
AMZN Options Chain 251.96 Call 270.00 10/09 No 0.14 0.16 0.15 +0.05 +50.00% 5,573 7,290 0.34 0.05 9 61 None
INSM Options Chain 104.85 Call 110.00 11/20 Yes 7.40 8.10 7.75 +1.18 +17.96% 5,572 461 0.65 0.47 6 49 None
EOSE Options Chain 3.26 Call 3.50 10/09 No 0.03 0.05 0.04 -0.01 -20.00% 5,569 6,765 1.03 0.22 7 32 None
AAL Options Chain 13.00 Put 13.00 10/09 No 0.26 0.28 0.27 -0.12 -30.77% 5,558 10,774 0.57 -0.49 6 38 None
PLTR Options Chain 192.07 Put 182.50 10/09 No 0.48 0.50 0.49 -0.64 -56.64% 5,555 2,653 0.49 -0.13 11 51 None
WMT Options Chain 107.20 Call 110.00 10/16 No 0.60 0.64 0.62 +0.37 +148.00% 5,543 16,484 0.23 0.26 9 59 None
NVDA Options Chain 239.24 Call 250.00 10/30 No 2.90 2.98 2.94 -0.16 -5.17% 5,540 13,653 0.27 0.28 17 64 None
NVDA Options Chain 239.24 Call 235.00 10/09 No 5.20 5.45 5.40 -0.20 -3.58% 5,536 31,198 0.30 0.72 17 64 None
NOK Options Chain 10.23 Call 15.00 1/15 Yes 0.38 0.40 0.40 +0.12 +42.86% 5,536 74,216 0.62 0.22 11 46 None
GME Options Chain 24.76 Call 25.50 10/09 No 0.30 0.32 0.32 -0.20 -38.47% 5,523 6,474 0.68 0.32 10 42 None
NFLX Options Chain 68.69 Call 67.00 10/09 No 1.95 2.02 2.00 +0.80 +66.67% 5,516 5,143 0.33 0.80 9 63 None
UBER Options Chain 69.08 Call 85.00 10/16 No 0.01 0.04 0.01 -0.01 -50.00% 5,516 21,771 0.53 0.00 11 63 None
NVDA Options Chain 239.24 Call 242.50 10/12 No 1.54 1.59 1.57 -0.26 -14.21% 5,515 936 0.23 0.34 17 64 None
AAPL Options Chain 332.85 Call 335.00 10/16 No 4.35 4.65 4.50 +0.04 +0.90% 5,505 13,245 0.22 0.49 9 65 None
NVDA Options Chain 239.24 Put 240.00 10/12 No 3.15 3.30 3.25 -0.72 -18.14% 5,504 803 0.24 -0.53 17 64 None
FLNC Options Chain 7.63 Call 35.00 11/20 No 0.00 0.05 0.02 -0.02 -50.00% 5,500 7,309 1.90 0.00 6 28 None
NVDA Options Chain 239.24 Call 250.00 1/15 Yes 13.00 13.25 13.20 +0.15 +1.15% 5,496 67,166 0.33 0.45 17 64 None
PENG Options Chain 64.21 Call 65.00 10/16 No 5.70 6.00 5.86 +1.66 +39.53% 5,492 1,534 1.52 0.52 3 21 None
WMT Options Chain 107.20 Call 110.00 10/09 No 0.15 0.16 0.15 +0.10 +200.00% 5,486 3,855 0.25 0.13 9 59 None
CIFR Options Chain 15.51 Put 15.00 10/16 No 0.59 0.63 0.60 -0.06 -9.10% 5,485 9,692 0.83 -0.38 5 39 None
SPCX Options Chain 171.92 Put 162.50 10/09 No 0.44 0.46 0.45 -0.51 -53.13% 5,478 5,051 0.53 -0.11 5 35 None
NBIS Options Chain 233.93 Call 252.50 10/09 No 5.90 6.10 6.00 +4.26 +244.83% 5,474 589 0.77 0.46 3 22 None