Highest Daily Volume Options
The highest daily volume options report showcases the most bought and sold options of the day.
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OWL | Options Chain | 10.55 | Put | 12.00 | 11/20 | Yes | 1.95 | 2.05 | 1.95 | +0.25 | +14.71% | 91,093 | 800 | 0.51 | -0.75 | 7 | 53 | None |
| OWL | Options Chain | 10.55 | Put | 12.00 | 9/18 | No | 1.55 | 1.65 | 1.60 | +0.14 | +9.59% | 90,095 | 92,536 | 1.29 | -1.00 | 7 | 53 | None |
| NVDA | Options Chain | 218.26 | Call | 215.00 | 9/18 | No | 1.69 | 1.74 | 1.72 | -3.88 | -69.29% | 75,787 | 29,558 | 0.37 | 0.32 | 17 | 64 | None |
| MRK | Options Chain | 144.18 | Call | 100.00 | 9/18 | No | 44.40 | 45.70 | 44.55 | +0.50 | +1.14% | 68,629 | 15,157 | 2.08 | 1.00 | 9 | 59 | None |
| NVDA | Options Chain | 218.26 | Call | 220.00 | 9/18 | No | 0.62 | 0.63 | 0.63 | -2.22 | -77.90% | 56,761 | 47,698 | 0.37 | 0.16 | 17 | 64 | None |
| SPCX | Options Chain | 151.21 | Call | 155.00 | 9/18 | No | 1.27 | 1.29 | 1.27 | -1.35 | -51.53% | 55,224 | 56,918 | 0.58 | 0.33 | 5 | 35 | None |
| BAC | Options Chain | 62.69 | Put | 55.00 | 1/15 | Yes | 1.64 | 1.68 | 1.66 | +0.59 | +55.14% | 53,951 | 20,243 | 0.28 | -0.27 | 12 | 74 | None |
| BAC | Options Chain | 62.69 | Put | 60.00 | 12/18 | Yes | 3.05 | 3.15 | 3.10 | +1.11 | +55.78% | 53,935 | 56,011 | 0.25 | -0.49 | 12 | 74 | None |
| KO | Options Chain | 88.29 | Call | 85.00 | 9/18 | No | 4.25 | 4.45 | 4.35 | +1.11 | +34.26% | 53,759 | 9,787 | 0.50 | 1.00 | 9 | 61 | None |
| DAL | Options Chain | 79.84 | Call | 87.50 | 10/16 | Yes | 1.44 | 1.66 | 1.66 | +0.26 | +18.58% | 52,354 | 525 | 0.43 | 0.26 | 13 | 67 | None |
| DAL | Options Chain | 79.84 | Call | 97.50 | 10/16 | Yes | 0.21 | 0.47 | 0.23 | -0.05 | -17.86% | 52,340 | 83 | 0.44 | 0.06 | 13 | 67 | None |
| NVDA | Options Chain | 218.26 | Call | 215.00 | 9/16 | No | 0.85 | 0.88 | 0.86 | -4.03 | -82.42% | 46,354 | 1,097 | 0.37 | 0.25 | 17 | 64 | None |
| SPCX | Options Chain | 151.21 | Call | 150.00 | 9/18 | No | 2.81 | 2.84 | 2.82 | -1.98 | -41.25% | 39,912 | 54,806 | 0.58 | 0.54 | 5 | 35 | None |
| RKT | Options Chain | 13.18 | Call | 14.00 | 10/16 | No | 0.69 | 0.70 | 0.71 | +0.13 | +22.42% | 39,351 | 5,007 | 0.54 | 0.46 | 6 | 54 | None |
| MO | Options Chain | 69.06 | Call | 67.50 | 9/18 | No | 2.94 | 3.35 | 3.15 | +1.54 | +95.66% | 38,380 | 7,283 | 0.57 | 1.00 | 9 | 67 | None |
| NVDA | Options Chain | 218.26 | Call | 212.50 | 9/16 | No | 1.65 | 1.69 | 1.67 | -5.33 | -76.15% | 37,830 | 284 | 0.38 | 0.41 | 17 | 64 | None |
| PLTR | Options Chain | 167.50 | Call | 180.00 | 9/18 | No | 1.80 | 1.81 | 1.80 | +1.20 | +200.00% | 37,178 | 20,040 | 0.55 | 0.25 | 11 | 52 | None |
| SOFI | Options Chain | 17.32 | Call | 18.00 | 9/18 | No | 0.25 | 0.26 | 0.26 | +0.08 | +44.45% | 36,803 | 24,015 | 0.54 | 0.34 | 10 | 51 | None |
| SPCX | Options Chain | 151.21 | Call | 165.00 | 9/18 | No | 0.22 | 0.23 | 0.22 | -0.43 | -66.16% | 36,045 | 30,116 | 0.60 | 0.08 | 5 | 35 | None |
| KO | Options Chain | 88.29 | Call | 82.50 | 9/18 | No | 6.65 | 7.00 | 6.80 | +0.75 | +12.40% | 34,310 | 5,684 | 0.68 | 1.00 | 9 | 61 | None |
| NVDA | Options Chain | 218.26 | Put | 210.00 | 9/18 | No | 2.84 | 2.89 | 2.88 | +1.88 | +188.00% | 33,883 | 50,928 | 0.38 | -0.44 | 17 | 64 | None |
| AAPL | Options Chain | 332.27 | Call | 335.00 | 9/16 | No | 1.84 | 1.95 | 1.87 | -0.43 | -18.70% | 33,699 | 3,112 | 0.27 | 0.39 | 9 | 65 | None |
| NVDA | Options Chain | 218.26 | Call | 225.00 | 9/18 | No | 0.22 | 0.23 | 0.23 | -0.99 | -81.15% | 33,523 | 77,122 | 0.39 | 0.07 | 17 | 64 | None |
| INTC | Options Chain | 103.02 | Call | 110.00 | 9/18 | No | 0.22 | 0.23 | 0.22 | -0.87 | -79.82% | 32,926 | 56,313 | 0.77 | 0.07 | 6 | 55 | None |
| SPCX | Options Chain | 151.21 | Call | 160.00 | 9/18 | No | 0.52 | 0.54 | 0.53 | -0.80 | -60.15% | 31,648 | 40,244 | 0.59 | 0.17 | 5 | 35 | None |
| NOK | Options Chain | 11.13 | Call | 12.00 | 10/16 | No | 0.13 | 0.16 | 0.15 | -0.32 | -68.09% | 31,251 | 61,085 | 0.64 | 0.16 | 10 | 42 | None |
| TSLA | Options Chain | 365.25 | Put | 360.00 | 9/18 | No | 7.00 | 7.10 | 7.04 | +2.09 | +42.23% | 30,479 | 10,204 | 0.44 | -0.51 | 8 | 57 | None |
| MO | Options Chain | 69.06 | Call | 65.00 | 9/18 | No | 5.40 | 5.85 | 5.65 | +1.72 | +43.77% | 29,283 | 4,957 | 0.92 | 1.00 | 9 | 67 | None |
| NVDA | Options Chain | 218.26 | Call | 220.00 | 9/16 | No | 0.18 | 0.19 | 0.19 | -1.89 | -90.87% | 28,890 | 4,867 | 0.38 | 0.07 | 17 | 64 | None |
| NVDA | Options Chain | 218.26 | Put | 210.00 | 9/16 | No | 1.94 | 1.97 | 1.97 | +1.36 | +222.96% | 28,882 | 4,020 | 0.39 | -0.42 | 17 | 64 | None |
| TSLA | Options Chain | 365.25 | Call | 360.00 | 9/16 | No | 4.35 | 4.45 | 4.40 | -4.72 | -51.76% | 28,254 | 837 | 0.46 | 0.47 | 8 | 57 | None |
| SPCX | Options Chain | 151.21 | Call | 152.50 | 9/18 | No | 1.92 | 1.94 | 1.92 | -1.68 | -46.67% | 27,787 | 8,103 | 0.57 | 0.43 | 5 | 35 | None |
| NFLX | Options Chain | 77.30 | Call | 80.00 | 9/18 | No | 1.44 | 1.47 | 1.44 | +1.00 | +227.28% | 27,606 | 28,926 | 0.38 | 0.55 | 6 | 56 | None |
| WMT | Options Chain | 107.15 | Call | 110.00 | 9/18 | No | 0.83 | 0.86 | 0.84 | +0.49 | +140.00% | 26,946 | 20,202 | 0.26 | 0.40 | 8 | 55 | None |
| GOOGL | Options Chain | 338.39 | Call | 350.00 | 9/16 | No | 3.05 | 3.20 | 3.14 | +2.44 | +348.58% | 26,543 | 1,258 | 0.32 | 0.49 | 15 | 73 | None |
| GOOGL | Options Chain | 338.39 | Call | 350.00 | 9/18 | No | 4.55 | 4.65 | 4.64 | +3.30 | +246.27% | 25,869 | 21,405 | 0.32 | 0.50 | 15 | 73 | None |
| CVE | Options Chain | 33.01 | Call | 25.00 | 9/18 | No | 8.10 | 9.80 | 8.70 | +1.20 | +16.00% | 25,382 | 7,912 | 3.81 | 1.00 | 13 | 66 | None |
| TSLA | Options Chain | 365.25 | Call | 370.00 | 9/16 | No | 1.35 | 1.37 | 1.35 | -2.76 | -67.16% | 25,042 | 3,283 | 0.47 | 0.20 | 8 | 57 | None |
| AAPL | Options Chain | 332.27 | Call | 335.00 | 9/18 | No | 3.00 | 3.10 | 3.10 | -0.15 | -4.62% | 24,894 | 25,058 | 0.28 | 0.43 | 9 | 65 | None |
| CRWD | Options Chain | 206.41 | Call | 240.00 | 9/18 | No | 4.60 | 4.75 | 4.65 | +4.51 | +3,221.43% | 24,866 | 1,559 | 0.67 | 0.40 | 8 | 50 | None |
| TSLA | Options Chain | 365.25 | Put | 360.00 | 9/16 | No | 5.20 | 5.35 | 5.28 | +1.74 | +49.16% | 24,702 | 1,387 | 0.45 | -0.53 | 8 | 57 | None |
| NOK | Options Chain | 11.13 | Call | 10.00 | 9/18 | No | 0.18 | 0.19 | 0.18 | -0.99 | -84.62% | 24,454 | 64,263 | 0.77 | 0.36 | 10 | 42 | None |
| TSLA | Options Chain | 365.25 | Call | 365.00 | 9/16 | No | 2.51 | 2.54 | 2.51 | -3.79 | -60.16% | 24,336 | 1,736 | 0.47 | 0.32 | 8 | 57 | None |
| NVDA | Options Chain | 218.26 | Call | 230.00 | 9/18 | No | 0.09 | 0.10 | 0.10 | -0.36 | -78.27% | 24,301 | 94,912 | 0.42 | 0.03 | 17 | 64 | None |
| MARA | Options Chain | 11.94 | Call | 12.00 | 9/18 | No | 0.29 | 0.30 | 0.29 | -0.22 | -43.14% | 24,094 | 61,051 | 1.01 | 0.37 | 4 | 40 | None |
| AAPL | Options Chain | 332.27 | Put | 330.00 | 9/16 | No | 1.41 | 1.47 | 1.45 | -1.00 | -40.82% | 23,573 | 2,647 | 0.28 | -0.31 | 9 | 65 | None |
| NVDA | Options Chain | 218.26 | Put | 202.50 | 9/18 | No | 0.82 | 0.85 | 0.80 | +0.45 | +128.58% | 23,562 | 7,740 | 0.42 | -0.18 | 17 | 64 | None |
| CIFR | Options Chain | 16.85 | Call | 18.00 | 9/18 | No | 0.18 | 0.20 | 0.19 | -0.29 | -60.42% | 22,856 | 11,888 | 1.31 | 0.18 | 5 | 39 | None |
| NVDA | Options Chain | 218.26 | Put | 200.00 | 9/18 | No | 0.54 | 0.56 | 0.54 | +0.27 | +100.00% | 22,815 | 46,913 | 0.43 | -0.14 | 17 | 64 | None |
| DVN | Options Chain | 50.30 | Call | 45.00 | 9/18 | No | 4.50 | 5.00 | 4.83 | -0.27 | -5.30% | 22,630 | 5,731 | 0.99 | 1.00 | 13 | 65 | None |
| GME | Options Chain | 21.15 | Call | 22.00 | 9/18 | No | 0.31 | 0.33 | 0.33 | +0.05 | +17.86% | 21,721 | 18,885 | 0.53 | 0.39 | 15 | 51 | None |
| WBD | Options Chain | 28.04 | Call | 28.00 | 9/18 | No | 0.31 | 0.39 | 0.35 | -0.16 | -31.38% | 21,662 | 48,096 | 0.25 | 0.56 | 3 | 19 | None |
| KO | Options Chain | 88.29 | Call | 80.00 | 9/18 | No | 9.15 | 9.50 | 9.40 | +0.90 | +10.59% | 21,570 | 3,771 | 0.86 | 1.00 | 9 | 61 | None |
| M | Options Chain | 22.04 | Call | 17.00 | 9/18 | No | 5.55 | 6.25 | 6.09 | +2.34 | +62.40% | 21,451 | 15,279 | 3.08 | 1.00 | 12 | 51 | None |
| AAPL | Options Chain | 332.27 | Call | 340.00 | 9/18 | No | 1.34 | 1.40 | 1.38 | -0.27 | -16.37% | 21,186 | 37,809 | 0.27 | 0.23 | 9 | 65 | None |
| PLTR | Options Chain | 167.50 | Call | 175.00 | 9/18 | No | 3.60 | 3.65 | 3.65 | +2.32 | +174.44% | 21,086 | 18,900 | 0.56 | 0.43 | 11 | 52 | None |
| INTC | Options Chain | 103.02 | Call | 115.00 | 9/18 | No | 0.08 | 0.10 | 0.08 | -0.36 | -81.82% | 21,079 | 35,787 | 0.83 | 0.03 | 6 | 55 | None |
| AAL | Options Chain | 13.01 | Call | 14.00 | 10/16 | No | 0.43 | 0.44 | 0.43 | +0.02 | +4.88% | 20,946 | 26,750 | 0.49 | 0.36 | 6 | 38 | None |
| FRMI | Options Chain | 5.51 | Put | 3.50 | 10/23 | No | 0.05 | 0.15 | 0.07 | -0.03 | -30.00% | 20,878 | 0 | 1.05 | -0.10 | 3 | 16 | None |
| AMZN | Options Chain | 256.78 | Call | 260.00 | 9/18 | No | 1.25 | 1.33 | 1.28 | -1.32 | -50.77% | 20,803 | 29,066 | 0.34 | 0.25 | 12 | 68 | None |
| BAC | Options Chain | 62.69 | Call | 61.00 | 9/18 | No | 0.18 | 0.20 | 0.20 | -1.71 | -89.53% | 20,758 | 462 | 0.28 | 0.20 | 12 | 74 | None |
| MRK | Options Chain | 144.18 | Call | 130.00 | 9/18 | No | 14.55 | 15.00 | 14.78 | +0.78 | +5.58% | 20,649 | 3,557 | 0.84 | 1.00 | 9 | 59 | None |
| MRK | Options Chain | 144.18 | Call | 135.00 | 9/18 | No | 9.30 | 10.10 | 9.92 | +0.17 | +1.75% | 20,556 | 3,625 | 0.66 | 1.00 | 9 | 59 | None |
| AMZN | Options Chain | 256.78 | Call | 257.50 | 9/16 | No | 0.96 | 1.07 | 1.06 | -1.70 | -61.60% | 20,440 | 900 | 0.33 | 0.26 | 12 | 68 | None |
| TSLA | Options Chain | 365.25 | Call | 362.50 | 9/16 | No | 3.30 | 3.40 | 3.35 | -4.24 | -55.87% | 20,305 | 385 | 0.46 | 0.39 | 8 | 57 | None |
| CVE | Options Chain | 33.01 | Call | 30.00 | 9/18 | No | 3.10 | 3.80 | 2.90 | +0.05 | +1.76% | 20,220 | 6,230 | 1.30 | 0.99 | 13 | 66 | None |
| AAPL | Options Chain | 332.27 | Call | 340.00 | 9/16 | No | 0.56 | 0.60 | 0.58 | -0.37 | -38.95% | 19,854 | 3,465 | 0.28 | 0.17 | 9 | 65 | None |
| SOFI | Options Chain | 17.32 | Call | 18.50 | 9/18 | No | 0.12 | 0.13 | 0.12 | +0.03 | +33.34% | 19,549 | 10,546 | 0.55 | 0.19 | 10 | 51 | None |
| META | Options Chain | 647.55 | Call | 700.00 | 9/18 | No | 2.33 | 2.40 | 2.40 | +1.22 | +103.39% | 19,430 | 16,651 | 0.44 | 0.15 | 13 | 74 | None |
| NVDA | Options Chain | 218.26 | Put | 190.00 | 9/18 | No | 0.15 | 0.17 | 0.17 | +0.02 | +13.34% | 19,359 | 28,748 | 0.56 | -0.03 | 17 | 64 | None |
| NVDA | Options Chain | 218.26 | Call | 235.00 | 10/16 | No | 1.56 | 1.60 | 1.57 | -1.38 | -46.78% | 19,320 | 27,858 | 0.33 | 0.17 | 17 | 64 | None |
| PLTR | Options Chain | 167.50 | Call | 170.00 | 9/18 | No | 6.45 | 6.65 | 6.54 | +3.78 | +136.96% | 19,236 | 22,913 | 0.57 | 0.62 | 11 | 52 | None |
| MSFT | Options Chain | 494.81 | Call | 545.00 | 10/16 | No | 2.90 | 3.35 | 3.20 | +1.12 | +53.85% | 19,089 | 19,371 | 0.24 | 0.17 | 11 | 66 | None |
| NVDA | Options Chain | 218.26 | Call | 217.50 | 9/16 | No | 0.39 | 0.41 | 0.41 | -2.94 | -87.77% | 19,013 | 845 | 0.37 | 0.14 | 17 | 64 | None |
| NVDA | Options Chain | 218.26 | Call | 227.50 | 9/18 | No | 0.13 | 0.15 | 0.13 | -0.63 | -82.90% | 18,812 | 20,889 | 0.40 | 0.05 | 17 | 64 | None |
| WMB | Options Chain | 72.85 | Put | 65.00 | 10/30 | No | 0.50 | 0.75 | 0.60 | % | 18,750 | 0 | 0.31 | -0.16 | 8 | 63 | None | |
| BAC | Options Chain | 62.69 | Call | 62.00 | 9/18 | No | 0.06 | 0.07 | 0.07 | -1.13 | -94.17% | 18,582 | 4,757 | 0.28 | 0.08 | 12 | 74 | None |
| AAPL | Options Chain | 332.27 | Put | 310.00 | 9/18 | No | 0.22 | 0.23 | 0.22 | -0.07 | -24.14% | 18,550 | 14,107 | 0.40 | -0.05 | 9 | 65 | None |
| NVDA | Options Chain | 218.26 | Put | 205.00 | 9/18 | No | 1.26 | 1.30 | 1.27 | +0.81 | +176.09% | 18,393 | 20,294 | 0.40 | -0.24 | 17 | 64 | None |
| DVN | Options Chain | 50.30 | Call | 42.50 | 9/18 | No | 6.85 | 7.50 | 7.30 | -0.20 | -2.67% | 18,376 | 3,496 | 1.35 | 1.00 | 13 | 65 | None |
| TSLA | Options Chain | 365.25 | Call | 360.00 | 9/18 | No | 6.30 | 6.35 | 6.35 | -4.38 | -40.82% | 18,321 | 7,573 | 0.45 | 0.49 | 8 | 57 | None |
| NVDA | Options Chain | 218.26 | Call | 212.50 | 9/18 | No | 2.63 | 2.68 | 2.65 | -4.85 | -64.67% | 18,305 | 1,907 | 0.38 | 0.44 | 17 | 64 | None |
| GPRO | Options Chain | 1.36 | Put | 1.50 | 9/18 | No | 0.15 | 0.20 | 0.16 | +0.01 | +6.67% | 17,891 | 101,456 | 1.34 | -0.71 | 9 | 17 | None |
| ORCL | Options Chain | 147.81 | Call | 160.00 | 9/18 | No | 0.28 | 0.29 | 0.28 | -1.27 | -81.94% | 17,817 | 26,491 | 0.68 | 0.07 | 8 | 60 | None |
| SPCX | Options Chain | 151.21 | Call | 175.00 | 9/18 | No | 0.05 | 0.06 | 0.06 | -0.15 | -71.43% | 17,679 | 24,899 | 0.68 | 0.01 | 5 | 35 | None |
| AAPL | Options Chain | 332.27 | Put | 330.00 | 9/18 | No | 2.44 | 2.52 | 2.50 | -0.85 | -25.38% | 17,566 | 12,068 | 0.28 | -0.37 | 9 | 65 | None |
| M | Options Chain | 22.04 | Call | 20.00 | 9/18 | No | 2.47 | 3.00 | 2.86 | +0.77 | +36.85% | 17,478 | 1,721 | 0.88 | 1.00 | 12 | 51 | None |
| GOOG | Options Chain | 335.45 | Call | 350.00 | 9/18 | No | 2.90 | 3.00 | 2.90 | +1.96 | +208.52% | 17,184 | 15,239 | 0.33 | 0.37 | 15 | 73 | None |
| MSFT | Options Chain | 494.81 | Call | 595.00 | 10/16 | No | 0.23 | 0.28 | 0.15 | -0.04 | -21.06% | 17,085 | 17,413 | 0.25 | 0.01 | 11 | 66 | None |
| NVDA | Options Chain | 218.26 | Call | 210.00 | 9/18 | No | 3.85 | 3.95 | 3.93 | -5.37 | -57.75% | 17,069 | 58,281 | 0.38 | 0.56 | 17 | 64 | None |
| NFLX | Options Chain | 77.30 | Call | 81.00 | 9/18 | No | 0.97 | 0.99 | 0.99 | +0.71 | +253.58% | 17,054 | 5,904 | 0.38 | 0.43 | 6 | 56 | None |
| CARR | Options Chain | 57.46 | Put | 49.00 | 10/30 | Yes | 0.00 | 2.50 | 0.45 | % | 17,000 | 0 | 0.77 | -0.13 | 7 | 60 | None | |
| PLTR | Options Chain | 167.50 | Call | 182.50 | 9/18 | No | 1.21 | 1.24 | 1.23 | +0.81 | +192.86% | 16,983 | 2,583 | 0.55 | 0.18 | 11 | 52 | None |
| SPCX | Options Chain | 151.21 | Call | 160.00 | 10/16 | No | 4.50 | 4.65 | 4.55 | -1.49 | -24.67% | 16,784 | 23,783 | 0.50 | 0.37 | 5 | 35 | None |
| SOFI | Options Chain | 17.32 | Call | 17.50 | 9/18 | No | 0.48 | 0.49 | 0.48 | +0.15 | +45.46% | 16,489 | 7,172 | 0.54 | 0.54 | 10 | 51 | None |
| AMZN | Options Chain | 256.78 | Call | 255.00 | 9/18 | No | 2.90 | 3.05 | 2.99 | -2.06 | -40.80% | 16,480 | 10,836 | 0.34 | 0.44 | 12 | 68 | None |
| PFE | Options Chain | 27.74 | Call | 28.50 | 9/18 | No | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 16,453 | 5,372 | 0.24 | 0.15 | 8 | 58 | None |
| TSLA | Options Chain | 365.25 | Call | 370.00 | 9/18 | No | 2.82 | 2.86 | 2.84 | -2.88 | -50.35% | 16,305 | 19,371 | 0.46 | 0.27 | 8 | 57 | None |
| SPCX | Options Chain | 151.21 | Put | 150.00 | 9/18 | No | 4.60 | 4.65 | 4.62 | +1.08 | +30.51% | 16,226 | 46,051 | 0.58 | -0.46 | 5 | 35 | None |
| SPCX | Options Chain | 151.21 | Put | 145.00 | 9/18 | No | 2.23 | 2.25 | 2.26 | +0.51 | +29.15% | 16,219 | 19,895 | 0.59 | -0.26 | 5 | 35 | None |
| CCJ | Options Chain | 96.81 | Put | 75.00 | 11/20 | Yes | 1.10 | 1.45 | 1.25 | +0.25 | +25.00% | 16,208 | 7 | 0.49 | -0.12 | 12 | 55 | None |
| AAPL | Options Chain | 332.27 | Put | 332.50 | 9/16 | No | 2.29 | 2.40 | 2.38 | -1.22 | -33.89% | 16,186 | 674 | 0.27 | -0.46 | 9 | 65 | None |
| NVDA | Options Chain | 218.26 | Call | 210.00 | 9/16 | No | 2.88 | 2.95 | 2.96 | -6.04 | -67.12% | 16,112 | 273 | 0.39 | 0.58 | 17 | 64 | None |
| SPCX | Options Chain | 151.21 | Put | 140.00 | 9/18 | No | 0.93 | 0.94 | 0.94 | +0.15 | +18.99% | 16,097 | 31,413 | 0.62 | -0.12 | 5 | 35 | None |
| SOFI | Options Chain | 17.32 | Call | 20.00 | 11/20 | Yes | 0.88 | 0.89 | 0.89 | +0.08 | +9.88% | 16,002 | 22,110 | 0.55 | 0.34 | 10 | 51 | None |
| BAC | Options Chain | 62.69 | Put | 59.00 | 9/18 | No | 0.48 | 0.51 | 0.52 | +0.46 | +766.67% | 15,983 | 2,195 | 0.29 | -0.39 | 12 | 74 | None |
| TSLA | Options Chain | 365.25 | Put | 355.00 | 9/16 | No | 2.97 | 3.05 | 3.00 | +0.91 | +43.55% | 15,965 | 1,547 | 0.45 | -0.37 | 8 | 57 | None |
| NVDA | Options Chain | 218.26 | Call | 222.50 | 9/18 | No | 0.36 | 0.38 | 0.37 | -1.54 | -80.63% | 15,908 | 48,249 | 0.38 | 0.11 | 17 | 64 | None |
| TSLA | Options Chain | 365.25 | Put | 362.50 | 9/16 | No | 6.70 | 6.85 | 6.75 | +2.20 | +48.36% | 15,810 | 380 | 0.45 | -0.61 | 8 | 57 | None |
| AAPL | Options Chain | 332.27 | Call | 332.50 | 9/16 | No | 2.93 | 3.15 | 3.00 | -0.40 | -11.77% | 15,772 | 1,151 | 0.28 | 0.54 | 9 | 65 | None |
| NOK | Options Chain | 11.13 | Put | 10.00 | 9/18 | No | 0.49 | 0.51 | 0.51 | +0.47 | +1,175.00% | 15,733 | 61,437 | 0.78 | -0.64 | 10 | 42 | None |
| COIN | Options Chain | 175.00 | Call | 200.00 | 9/18 | No | 3.95 | 4.15 | 4.03 | +3.22 | +397.54% | 15,658 | 7,050 | 0.93 | 0.34 | 7 | 55 | None |
| AMZN | Options Chain | 256.78 | Call | 262.50 | 9/18 | No | 0.78 | 0.84 | 0.81 | -1.01 | -55.50% | 15,643 | 5,312 | 0.34 | 0.18 | 12 | 68 | None |
| CRWD | Options Chain | 206.41 | Call | 250.00 | 9/18 | No | 1.96 | 2.10 | 2.01 | +1.97 | +4,925.00% | 15,581 | 2,865 | 0.69 | 0.21 | 8 | 50 | None |
| EQT | Options Chain | 54.07 | Put | 49.00 | 10/23 | Yes | 0.50 | 0.70 | 0.54 | % | 15,578 | 0 | 0.32 | -0.18 | 14 | 69 | None | |
| NFLX | Options Chain | 77.30 | Call | 82.00 | 9/18 | No | 0.62 | 0.63 | 0.63 | +0.46 | +270.59% | 15,569 | 10,300 | 0.38 | 0.31 | 6 | 56 | None |
| CRWV | Options Chain | 89.16 | Put | 55.00 | 10/30 | No | 0.49 | 0.58 | 0.55 | +0.14 | +34.15% | 15,205 | 15 | 0.78 | -0.05 | 3 | 21 | None |
| PLTR | Options Chain | 167.50 | Put | 170.00 | 9/18 | No | 2.29 | 2.32 | 2.30 | -3.09 | -57.33% | 15,202 | 14,194 | 0.57 | -0.38 | 11 | 52 | None |
| AAPL | Options Chain | 332.27 | Put | 250.00 | 9/25 | No | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 15,114 | 261 | 0.60 | 0.00 | 9 | 65 | None |
| ORCL | Options Chain | 147.81 | Call | 155.00 | 9/18 | No | 0.60 | 0.61 | 0.61 | -2.11 | -77.58% | 15,040 | 19,653 | 0.65 | 0.14 | 8 | 60 | None |
| CCL | Options Chain | 22.77 | Put | 22.00 | 12/18 | Yes | 1.51 | 1.75 | 1.70 | +0.01 | +0.60% | 15,024 | 8,810 | 0.44 | -0.40 | 12 | 63 | None |
| GOOG | Options Chain | 335.45 | Call | 360.00 | 9/18 | No | 0.83 | 0.88 | 0.89 | +0.58 | +187.10% | 14,756 | 14,028 | 0.34 | 0.14 | 15 | 73 | None |
| NVDA | Options Chain | 218.26 | Call | 235.00 | 9/18 | No | 0.04 | 0.05 | 0.04 | -0.12 | -75.00% | 14,683 | 55,384 | 0.46 | 0.01 | 17 | 64 | None |
| NVDA | Options Chain | 218.26 | Put | 205.00 | 9/16 | No | 0.60 | 0.64 | 0.60 | +0.33 | +122.23% | 14,677 | 3,457 | 0.41 | -0.18 | 17 | 64 | None |
| MRK | Options Chain | 144.18 | Call | 120.00 | 9/18 | No | 23.95 | 25.05 | 24.55 | +0.20 | +0.83% | 14,657 | 2,390 | 1.31 | 1.00 | 9 | 59 | None |
| NVDA | Options Chain | 218.26 | Call | 240.00 | 10/16 | No | 1.06 | 1.09 | 1.09 | -0.95 | -46.57% | 14,634 | 52,720 | 0.33 | 0.13 | 17 | 64 | None |
| NVDA | Options Chain | 218.26 | Put | 195.00 | 9/16 | No | 0.09 | 0.11 | 0.11 | -0.01 | -8.34% | 14,619 | 3,085 | 0.58 | -0.02 | 17 | 64 | None |
| AAPL | Options Chain | 332.27 | Put | 325.00 | 9/18 | No | 1.13 | 1.18 | 1.16 | -0.58 | -33.34% | 14,474 | 11,816 | 0.29 | -0.23 | 9 | 65 | None |
| NFLX | Options Chain | 77.30 | Call | 85.00 | 9/18 | No | 0.13 | 0.15 | 0.15 | +0.10 | +200.00% | 14,457 | 28,706 | 0.40 | 0.09 | 6 | 56 | None |
| SPCX | Options Chain | 151.21 | Call | 162.50 | 9/18 | No | 0.33 | 0.35 | 0.33 | % | 14,383 | 0 | 0.59 | 0.12 | 5 | 35 | None | |
| NVDA | Options Chain | 218.26 | Call | 217.50 | 9/18 | No | 1.03 | 1.07 | 1.07 | -3.06 | -74.10% | 14,347 | 5,288 | 0.37 | 0.23 | 17 | 64 | None |
| OPEN | Options Chain | 2.78 | Call | 3.00 | 9/18 | No | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 14,258 | 10,671 | 0.87 | 0.24 | 6 | 31 | None |
| MSTR | Options Chain | 130.50 | Call | 140.00 | 9/18 | No | 3.70 | 3.80 | 3.76 | +1.81 | +92.83% | 14,118 | 25,054 | 0.89 | 0.42 | 4 | 53 | None |
| IREN | Options Chain | 43.83 | Call | 45.00 | 9/18 | No | 0.96 | 0.98 | 0.97 | -0.34 | -25.96% | 14,110 | 14,389 | 0.93 | 0.36 | 6 | 43 | None |
| CIFR | Options Chain | 16.85 | Call | 20.00 | 9/18 | No | 0.04 | 0.06 | 0.04 | -0.11 | -73.34% | 14,097 | 34,780 | 1.39 | 0.05 | 5 | 39 | None |
| AMZN | Options Chain | 256.78 | Call | 260.00 | 9/16 | No | 0.52 | 0.55 | 0.51 | -1.28 | -71.51% | 14,069 | 1,927 | 0.34 | 0.16 | 12 | 68 | None |
| HOOD | Options Chain | 112.57 | Call | 120.00 | 9/18 | No | 1.72 | 1.74 | 1.72 | +0.50 | +40.99% | 14,044 | 15,557 | 0.79 | 0.30 | 12 | 54 | None |
| EL | Options Chain | 97.00 | Call | 130.00 | 3/19 | Yes | 2.90 | 3.30 | 3.15 | -1.09 | -25.71% | 14,001 | 27 | 0.40 | 0.22 | 9 | 48 | None |
| NVDA | Options Chain | 218.26 | Call | 250.00 | 10/16 | No | 0.52 | 0.54 | 0.54 | -0.39 | -41.94% | 13,925 | 75,069 | 0.35 | 0.06 | 17 | 64 | None |
| AAPL | Options Chain | 332.27 | Call | 337.50 | 9/16 | No | 1.02 | 1.10 | 1.10 | -0.40 | -26.67% | 13,902 | 2,139 | 0.27 | 0.26 | 9 | 65 | None |
| AMZN | Options Chain | 256.78 | Call | 265.00 | 9/18 | No | 0.48 | 0.51 | 0.49 | -0.68 | -58.12% | 13,669 | 27,713 | 0.34 | 0.12 | 12 | 68 | None |
| SOFI | Options Chain | 17.32 | Call | 19.00 | 9/18 | No | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 13,570 | 34,578 | 0.59 | 0.10 | 10 | 51 | None |
| NVDA | Options Chain | 218.26 | Put | 207.50 | 9/18 | No | 1.92 | 1.96 | 1.92 | +1.25 | +186.57% | 13,561 | 7,635 | 0.39 | -0.33 | 17 | 64 | None |
| AS | Options Chain | 28.07 | Call | 27.00 | 10/02 | No | 1.40 | 1.60 | 1.60 | -0.31 | -16.23% | 13,530 | 17,971 | 0.48 | 0.61 | 3 | 19 | None |
| META | Options Chain | 647.55 | Call | 700.00 | 9/16 | No | 0.78 | 0.79 | 0.79 | +0.33 | +71.74% | 13,450 | 708 | 0.46 | 0.08 | 13 | 74 | None |
| KO | Options Chain | 88.29 | Call | 70.00 | 9/18 | No | 19.00 | 19.50 | 19.25 | +0.93 | +5.08% | 13,421 | 2,409 | 1.58 | 1.00 | 9 | 61 | None |
| TSLA | Options Chain | 365.25 | Put | 350.00 | 9/16 | No | 1.51 | 1.53 | 1.53 | +0.34 | +28.58% | 13,311 | 1,299 | 0.45 | -0.22 | 8 | 57 | None |
| MRK | Options Chain | 144.18 | Call | 125.00 | 9/18 | No | 19.25 | 20.60 | 19.75 | +0.25 | +1.29% | 13,176 | 2,136 | 1.31 | 1.00 | 9 | 59 | None |
| GOOGL | Options Chain | 338.39 | Call | 355.00 | 10/02 | No | 7.00 | 7.30 | 7.00 | +3.50 | +100.00% | 13,130 | 13,396 | 0.30 | 0.43 | 15 | 73 | None |
| IBM | Options Chain | 242.75 | Call | 250.00 | 9/18 | No | 3.75 | 3.90 | 3.77 | +1.59 | +72.94% | 13,106 | 9,937 | 0.40 | 0.48 | 9 | 66 | None |
| BAC | Options Chain | 62.69 | Put | 60.00 | 9/18 | No | 0.96 | 1.01 | 0.98 | +0.86 | +716.67% | 12,975 | 17,261 | 0.28 | -0.61 | 12 | 74 | None |
| PLTR | Options Chain | 167.50 | Put | 157.50 | 9/18 | No | 0.33 | 0.34 | 0.33 | -0.61 | -64.90% | 12,957 | 12,341 | 0.63 | -0.07 | 11 | 52 | None |
| SPCX | Options Chain | 151.21 | Call | 180.00 | 10/16 | No | 1.28 | 1.34 | 1.28 | -0.74 | -36.64% | 12,888 | 13,889 | 0.52 | 0.15 | 5 | 35 | None |
| TSLA | Options Chain | 365.25 | Call | 380.00 | 9/18 | No | 1.14 | 1.16 | 1.14 | -1.64 | -59.00% | 12,853 | 16,691 | 0.47 | 0.13 | 8 | 57 | None |
| INTC | Options Chain | 103.02 | Put | 95.00 | 9/25 | No | 3.10 | 3.20 | 3.10 | +1.52 | +96.21% | 12,852 | 10,549 | 0.63 | -0.39 | 6 | 55 | None |
| DVN | Options Chain | 50.30 | Call | 47.00 | 9/18 | No | 2.49 | 3.15 | 2.91 | -0.09 | -3.00% | 12,813 | 2,677 | 0.79 | 0.99 | 13 | 65 | None |
| PLTR | Options Chain | 167.50 | Call | 185.00 | 9/18 | No | 0.81 | 0.83 | 0.83 | +0.53 | +176.67% | 12,734 | 13,071 | 0.56 | 0.13 | 11 | 52 | None |
| CRWD | Options Chain | 206.41 | Call | 230.00 | 9/18 | No | 9.40 | 9.75 | 9.55 | +9.11 | +2,070.46% | 12,645 | 6,120 | 0.67 | 0.65 | 8 | 50 | None |
| GME | Options Chain | 21.15 | Call | 35.00 | 10/09 | No | 0.13 | 0.16 | 0.16 | +0.02 | +14.29% | 12,548 | 1,230 | 1.08 | 0.01 | 15 | 51 | None |
| MRK | Options Chain | 144.18 | Call | 110.00 | 9/18 | No | 34.45 | 35.70 | 35.07 | +0.41 | +1.19% | 12,520 | 2,038 | 1.63 | 1.00 | 9 | 59 | None |
| PLTR | Options Chain | 167.50 | Call | 172.50 | 9/18 | No | 4.90 | 5.00 | 4.95 | +3.01 | +155.16% | 12,518 | 12,880 | 0.56 | 0.52 | 11 | 52 | None |
| BAC | Options Chain | 62.69 | Call | 64.00 | 9/18 | No | 0.01 | 0.03 | 0.01 | -0.29 | -96.67% | 12,376 | 13,068 | 0.35 | 0.01 | 12 | 74 | None |
| INTC | Options Chain | 103.02 | Call | 100.00 | 9/18 | No | 1.72 | 1.79 | 1.74 | -3.26 | -65.20% | 12,318 | 34,569 | 0.71 | 0.37 | 6 | 55 | None |
| AMZN | Options Chain | 256.78 | Call | 255.00 | 9/16 | No | 1.77 | 1.89 | 1.82 | -2.13 | -53.93% | 12,315 | 1,268 | 0.33 | 0.41 | 12 | 68 | None |
| BAC | Options Chain | 62.69 | Call | 63.00 | 9/18 | No | 0.02 | 0.03 | 0.02 | -0.64 | -96.97% | 12,209 | 11,769 | 0.30 | 0.03 | 12 | 74 | None |
| NVDA | Options Chain | 218.26 | Call | 220.00 | 9/25 | No | 1.65 | 1.69 | 1.67 | -2.73 | -62.05% | 12,195 | 7,112 | 0.32 | 0.25 | 17 | 64 | None |
| MRK | Options Chain | 144.18 | Call | 115.00 | 9/18 | No | 29.25 | 30.15 | 29.65 | -0.65 | -2.15% | 12,195 | 1,996 | 1.60 | 1.00 | 9 | 59 | None |
| MSFT | Options Chain | 494.81 | Call | 510.00 | 9/16 | No | 2.00 | 2.53 | 2.25 | +1.36 | +152.81% | 12,177 | 365 | 0.27 | 0.35 | 11 | 66 | None |
| NVDA | Options Chain | 218.26 | Call | 240.00 | 9/18 | No | 0.02 | 0.03 | 0.02 | -0.07 | -77.78% | 12,121 | 82,866 | 0.49 | 0.00 | 17 | 64 | None |
| CRCL | Options Chain | 90.60 | Call | 100.00 | 9/18 | No | 3.35 | 3.50 | 3.40 | +2.23 | +190.60% | 12,114 | 11,435 | 1.11 | 0.43 | 3 | 21 | None |
| MSTR | Options Chain | 130.50 | Call | 150.00 | 9/18 | No | 1.39 | 1.44 | 1.42 | +0.70 | +97.23% | 12,095 | 16,313 | 0.96 | 0.19 | 4 | 53 | None |
| IREN | Options Chain | 43.83 | Call | 52.00 | 9/18 | No | 0.08 | 0.09 | 0.09 | -0.07 | -43.75% | 12,070 | 4,280 | 1.02 | 0.05 | 6 | 43 | None |
| GLW | Options Chain | 166.40 | Call | 165.00 | 10/16 | No | 3.55 | 3.80 | 3.60 | -9.25 | -71.99% | 12,058 | 1,164 | 0.60 | 0.26 | 10 | 54 | None |
| COIN | Options Chain | 175.00 | Put | 160.00 | 9/18 | No | 0.24 | 0.26 | 0.26 | -0.83 | -76.15% | 12,015 | 12,106 | 0.95 | -0.04 | 7 | 55 | None |
| NTSK | Options Chain | 14.70 | Call | 22.50 | 12/18 | No | 1.35 | 1.55 | 1.50 | +0.85 | +130.77% | 12,009 | 418 | 0.88 | 0.34 | 3 | 17 | None |
| SNDK | Options Chain | 1,633.35 | Put | 1,400.00 | 9/18 | No | 4.90 | 5.10 | 5.10 | +2.56 | +100.79% | 11,956 | 2,028 | 0.77 | -0.08 | 3 | 22 | None |
| ORCL | Options Chain | 147.81 | Call | 170.00 | 9/18 | No | 0.09 | 0.10 | 0.10 | -0.38 | -79.17% | 11,851 | 37,313 | 0.79 | 0.02 | 8 | 60 | None |
| MRK | Options Chain | 144.18 | Call | 85.00 | 9/18 | No | 59.20 | 60.45 | 59.90 | -0.15 | -0.25% | 11,681 | 1,981 | 3.41 | 1.00 | 9 | 59 | None |
| TSLA | Options Chain | 365.25 | Put | 350.00 | 9/18 | No | 2.96 | 3.00 | 3.00 | +0.86 | +40.19% | 11,649 | 17,699 | 0.44 | -0.28 | 8 | 57 | None |
| FLR | Options Chain | 53.91 | Call | 55.00 | 10/16 | No | 2.30 | 2.45 | 2.42 | -0.08 | -3.20% | 11,582 | 1,881 | 0.45 | 0.47 | 8 | 46 | None |
| AAPL | Options Chain | 332.27 | Call | 350.00 | 9/18 | No | 0.21 | 0.22 | 0.22 | -0.16 | -42.11% | 11,548 | 45,939 | 0.29 | 0.05 | 9 | 65 | None |
| NVDA | Options Chain | 218.26 | Put | 207.50 | 9/16 | No | 1.11 | 1.15 | 1.12 | +0.73 | +187.18% | 11,535 | 618 | 0.40 | -0.28 | 17 | 64 | None |
| WULF | Options Chain | 16.14 | Call | 19.00 | 10/16 | No | 0.47 | 0.53 | 0.49 | -0.50 | -50.51% | 11,495 | 18,258 | 0.83 | 0.25 | 2 | 38 | None |
| NVDA | Options Chain | 218.26 | Call | 230.00 | 10/16 | No | 2.33 | 2.35 | 2.32 | -1.96 | -45.80% | 11,481 | 42,862 | 0.33 | 0.23 | 17 | 64 | None |
| AMC | Options Chain | 2.46 | Call | 2.50 | 9/18 | No | 0.07 | 0.08 | 0.07 | -0.02 | -22.23% | 11,412 | 22,562 | 0.72 | 0.52 | 7 | 30 | None |
| NVDA | Options Chain | 218.26 | Call | 215.00 | 10/16 | No | 6.75 | 6.90 | 6.85 | -4.15 | -37.73% | 11,331 | 17,450 | 0.33 | 0.46 | 17 | 64 | None |
| CIFR | Options Chain | 16.85 | Call | 17.00 | 9/18 | No | 0.35 | 0.38 | 0.35 | -0.49 | -58.34% | 11,293 | 15,839 | 1.27 | 0.30 | 5 | 39 | None |
| GOOGL | Options Chain | 338.39 | Call | 355.00 | 9/16 | No | 1.35 | 1.40 | 1.35 | +0.99 | +275.00% | 11,205 | 1,886 | 0.33 | 0.26 | 15 | 73 | None |
| TSM | Options Chain | 433.24 | Put | 420.00 | 10/16 | Yes | 16.60 | 17.60 | 16.36 | +4.86 | +42.27% | 11,123 | 3,923 | 0.34 | -0.49 | 23 | 66 |
Dividend Stock List |
| XOM | Options Chain | 165.23 | Call | 190.00 | 12/18 | Yes | 2.62 | 2.82 | 2.70 | -0.30 | -10.00% | 11,093 | 694 | 0.30 | 0.21 | 11 | 64 | None |
| NVDA | Options Chain | 218.26 | Put | 212.50 | 9/16 | No | 3.20 | 3.30 | 3.15 | +2.15 | +215.00% | 11,050 | 2,871 | 0.38 | -0.59 | 17 | 64 | None |
| HOOD | Options Chain | 112.57 | Call | 115.00 | 9/18 | No | 3.40 | 3.55 | 3.45 | +0.87 | +33.73% | 11,027 | 14,635 | 0.76 | 0.50 | 12 | 54 | None |
| TSLA | Options Chain | 365.25 | Call | 380.00 | 9/16 | No | 0.37 | 0.38 | 0.37 | -1.23 | -76.88% | 10,935 | 1,293 | 0.50 | 0.06 | 8 | 57 | None |
| TDOC | Options Chain | 6.16 | Call | 7.00 | 9/18 | No | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 10,885 | 1,337 | 0.65 | 0.13 | 9 | 42 | None |
| BAC | Options Chain | 62.69 | Call | 60.00 | 9/18 | No | 0.47 | 0.49 | 0.47 | -2.38 | -83.51% | 10,848 | 24,606 | 0.28 | 0.39 | 12 | 74 | None |
| SOFI | Options Chain | 17.32 | Put | 17.00 | 9/18 | No | 0.15 | 0.16 | 0.15 | -0.12 | -44.45% | 10,843 | 31,792 | 0.54 | -0.28 | 10 | 51 | None |
| AAPL | Options Chain | 332.27 | Call | 342.50 | 9/16 | No | 0.30 | 0.32 | 0.31 | -0.30 | -49.18% | 10,808 | 1,030 | 0.28 | 0.10 | 9 | 65 | None |
| CRWV | Options Chain | 89.16 | Call | 90.00 | 10/16 | No | 4.80 | 4.90 | 4.80 | -2.80 | -36.85% | 10,777 | 2,850 | 0.75 | 0.41 | 3 | 21 | None |
| TSLA | Options Chain | 365.25 | Call | 365.00 | 9/18 | No | 4.25 | 4.35 | 4.30 | -3.65 | -45.92% | 10,758 | 4,400 | 0.45 | 0.37 | 8 | 57 | None |
| NVDA | Options Chain | 218.26 | Call | 225.00 | 9/16 | No | 0.05 | 0.06 | 0.06 | -0.63 | -91.31% | 10,755 | 4,854 | 0.43 | 0.02 | 17 | 64 | None |
| GOOGL | Options Chain | 338.39 | Call | 345.00 | 9/16 | No | 6.00 | 6.30 | 6.24 | +4.65 | +292.46% | 10,701 | 4,560 | 0.33 | 0.70 | 15 | 73 | None |
| TSLA | Options Chain | 365.25 | Put | 140.00 | 9/25 | No | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 10,699 | 1,787 | 1.73 | 0.00 | 8 | 57 | None |
| GME | Options Chain | 21.15 | Call | 25.00 | 9/18 | No | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 10,659 | 19,691 | 0.89 | 0.07 | 15 | 51 | None |
| INTC | Options Chain | 103.02 | Call | 105.00 | 9/18 | No | 0.63 | 0.66 | 0.64 | -1.84 | -74.20% | 10,646 | 25,128 | 0.73 | 0.17 | 6 | 55 | None |
| SPCX | Options Chain | 151.21 | Call | 157.50 | 9/18 | No | 0.81 | 0.84 | 0.82 | -1.06 | -56.39% | 10,530 | 14,173 | 0.58 | 0.24 | 5 | 35 | None |
| BBD | Options Chain | 3.60 | Call | 3.50 | 10/16 | No | 0.15 | 0.20 | 0.20 | -0.01 | -4.77% | 10,508 | 345 | 0.44 | 0.51 | 14 | 52 | None |
| CVX | Options Chain | 214.24 | Call | 240.00 | 11/20 | Yes | 2.24 | 2.42 | 2.34 | -0.36 | -13.34% | 10,486 | 586 | 0.28 | 0.18 | 13 | 76 | None |
| AAPL | Options Chain | 332.27 | Put | 335.00 | 9/16 | No | 3.60 | 3.75 | 3.70 | -1.12 | -23.24% | 10,475 | 650 | 0.27 | -0.61 | 9 | 65 | None |
| AAPL | Options Chain | 332.27 | Put | 327.50 | 9/16 | No | 0.82 | 0.89 | 0.83 | -0.75 | -47.47% | 10,301 | 624 | 0.29 | -0.21 | 9 | 65 | None |
| WULF | Options Chain | 16.14 | Call | 17.00 | 10/16 | No | 0.93 | 0.98 | 0.94 | -0.66 | -41.25% | 10,208 | 8,673 | 0.83 | 0.40 | 2 | 38 | None |
| META | Options Chain | 647.55 | Call | 680.00 | 9/16 | No | 3.30 | 3.50 | 3.40 | +1.78 | +109.88% | 10,191 | 186 | 0.43 | 0.27 | 13 | 74 | None |
| NFLX | Options Chain | 77.30 | Call | 84.00 | 9/18 | No | 0.23 | 0.24 | 0.23 | +0.16 | +228.58% | 10,180 | 7,812 | 0.39 | 0.14 | 6 | 56 | None |
| ORCL | Options Chain | 147.81 | Call | 150.00 | 9/18 | No | 1.33 | 1.36 | 1.36 | -3.27 | -70.63% | 10,157 | 15,304 | 0.62 | 0.27 | 8 | 60 | None |
| F | Options Chain | 13.96 | Call | 14.00 | 9/18 | No | 0.14 | 0.17 | 0.15 | -0.08 | -34.79% | 10,134 | 29,068 | 0.37 | 0.41 | 9 | 48 | None |
| TSLA | Options Chain | 365.25 | Put | 357.50 | 9/16 | No | 4.00 | 4.10 | 4.02 | +1.26 | +45.66% | 10,066 | 225 | 0.45 | -0.45 | 8 | 57 | None |
| NFLX | Options Chain | 77.30 | Call | 79.00 | 9/18 | No | 2.04 | 2.09 | 2.06 | +1.37 | +198.56% | 10,043 | 13,044 | 0.38 | 0.68 | 6 | 56 | None |
| ARDX | Options Chain | 3.58 | Put | 3.00 | 1/15 | No | 0.20 | 1.40 | 0.40 | +0.03 | +8.11% | 10,041 | 15,220 | 0.74 | -0.25 | 9 | 34 |
Small Cap Stock List |
| MARA | Options Chain | 11.94 | Call | 13.00 | 9/18 | No | 0.09 | 0.10 | 0.09 | -0.10 | -52.64% | 10,024 | 33,936 | 1.06 | 0.15 | 4 | 40 | None |
| MSFT | Options Chain | 494.81 | Call | 510.00 | 9/18 | No | 3.90 | 4.10 | 3.90 | +2.25 | +136.37% | 9,993 | 17,124 | 0.27 | 0.41 | 11 | 66 | None |
| NFLX | Options Chain | 77.30 | Call | 83.00 | 9/18 | No | 0.38 | 0.40 | 0.38 | +0.27 | +245.46% | 9,928 | 8,340 | 0.38 | 0.22 | 6 | 56 | None |
| TSLA | Options Chain | 365.25 | Call | 400.00 | 9/18 | No | 0.21 | 0.22 | 0.22 | -0.34 | -60.72% | 9,926 | 25,039 | 0.53 | 0.02 | 8 | 57 | None |
| DVN | Options Chain | 50.30 | Call | 35.00 | 9/18 | No | 14.55 | 14.95 | 14.90 | -0.23 | -1.52% | 9,907 | 1,810 | 2.39 | 1.00 | 13 | 65 | None |
| GME | Options Chain | 21.15 | Call | 23.00 | 9/18 | No | 0.13 | 0.14 | 0.13 | -0.04 | -23.53% | 9,897 | 11,588 | 0.62 | 0.20 | 15 | 51 | None |
| NVDA | Options Chain | 218.26 | Put | 175.00 | 9/18 | No | 0.07 | 0.08 | 0.08 | 0.00 | 0.00% | 9,840 | 36,505 | 0.81 | 0.00 | 17 | 64 | None |
| IE | Options Chain | 10.40 | Call | 12.50 | 10/16 | No | 0.25 | 0.30 | 0.25 | -0.30 | -54.55% | 9,822 | 19,486 | 0.92 | 0.20 | 3 | 17 | None |
| MARA | Options Chain | 11.94 | Call | 11.50 | 9/18 | No | 0.48 | 0.49 | 0.48 | -0.31 | -39.25% | 9,822 | 8,807 | 0.99 | 0.53 | 4 | 40 | None |
| META | Options Chain | 647.55 | Call | 680.00 | 9/18 | No | 6.25 | 6.55 | 6.43 | +3.28 | +104.13% | 9,818 | 8,691 | 0.43 | 0.33 | 13 | 74 | None |
| MU | Options Chain | 975.45 | Call | 1,000.00 | 9/18 | No | 3.00 | 3.10 | 3.02 | -13.08 | -81.25% | 9,777 | 9,649 | 0.60 | 0.12 | 16 | 75 | None |
| SPCX | Options Chain | 151.21 | Put | 130.00 | 10/16 | No | 2.41 | 2.48 | 2.44 | +0.33 | +15.64% | 9,700 | 18,374 | 0.54 | -0.17 | 5 | 35 | None |
| NVDA | Options Chain | 218.26 | Put | 200.00 | 9/16 | No | 0.19 | 0.21 | 0.20 | +0.04 | +25.00% | 9,658 | 1,507 | 0.47 | -0.07 | 17 | 64 | None |
| NVDA | Options Chain | 218.26 | Call | 222.50 | 9/16 | No | 0.09 | 0.10 | 0.10 | -1.12 | -91.81% | 9,644 | 2,245 | 0.40 | 0.04 | 17 | 64 | None |
| TSLA | Options Chain | 365.25 | Call | 372.50 | 9/16 | No | 0.98 | 1.00 | 0.99 | -2.26 | -69.54% | 9,591 | 376 | 0.48 | 0.15 | 8 | 57 | None |
| NVDA | Options Chain | 218.26 | Put | 115.00 | 9/16 | No | 0.00 | 0.01 | 0.01 | % | 9,578 | 0 | 0.00 | 0.00 | 17 | 64 | None | |
| TTD | Options Chain | 14.34 | Call | 30.00 | 1/15 | No | 0.20 | 0.21 | 0.21 | +0.01 | +5.00% | 9,517 | 18,068 | 0.76 | 0.08 | 14 | 46 | None |
| GOOGL | Options Chain | 338.39 | Call | 360.00 | 9/18 | No | 1.42 | 1.45 | 1.45 | +1.01 | +229.55% | 9,513 | 14,583 | 0.33 | 0.22 | 15 | 73 | None |
| NVDA | Options Chain | 218.26 | Put | 120.00 | 9/16 | No | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 9,501 | 4 | 2.53 | 0.00 | 17 | 64 | None |
| GME | Options Chain | 21.15 | Call | 21.50 | 9/18 | No | 0.50 | 0.54 | 0.52 | +0.12 | +30.00% | 9,473 | 4,466 | 0.50 | 0.56 | 15 | 51 | None |
| NVDA | Options Chain | 218.26 | Put | 202.50 | 9/16 | No | 0.33 | 0.35 | 0.34 | +0.15 | +78.95% | 9,459 | 2,119 | 0.44 | -0.11 | 17 | 64 | None |
| SNAP | Options Chain | 5.68 | Call | 6.00 | 9/18 | No | 0.09 | 0.10 | 0.10 | +0.04 | +66.67% | 9,436 | 39,835 | 0.72 | 0.37 | 8 | 31 | None |
| IBRX | Options Chain | 7.92 | Call | 6.00 | 9/18 | No | 2.30 | 2.40 | 2.35 | +0.40 | +20.52% | 9,410 | 12,092 | 2.45 | 1.00 | 5 | 34 | None |
| KO | Options Chain | 88.29 | Call | 77.50 | 9/18 | No | 11.60 | 12.00 | 11.75 | +0.70 | +6.34% | 9,396 | 1,516 | 1.04 | 1.00 | 9 | 61 | None |
| SOUN | Options Chain | 6.26 | Call | 7.00 | 9/18 | No | 0.04 | 0.05 | 0.05 | +0.03 | +150.00% | 9,389 | 5,034 | 0.73 | 0.18 | 3 | 16 | None |
| GPRO | Options Chain | 1.36 | Call | 1.50 | 9/18 | No | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 9,327 | 44,583 | 1.70 | 0.29 | 9 | 17 | None |
| TSLA | Options Chain | 365.25 | Call | 375.00 | 9/16 | No | 0.70 | 0.71 | 0.71 | -1.93 | -73.11% | 9,303 | 1,694 | 0.48 | 0.11 | 8 | 57 | None |
| SPCX | Options Chain | 151.21 | Call | 170.00 | 9/18 | No | 0.10 | 0.11 | 0.10 | -0.24 | -70.59% | 9,269 | 29,852 | 0.64 | 0.03 | 5 | 35 | None |
| NOK | Options Chain | 11.13 | Call | 10.00 | 10/16 | No | 0.52 | 0.58 | 0.55 | -0.84 | -60.44% | 9,263 | 24,037 | 0.60 | 0.47 | 10 | 42 | None |
| BE | Options Chain | 275.75 | Call | 480.00 | 1/15 | Yes | 8.60 | 10.00 | 9.35 | -4.40 | -32.00% | 9,211 | 6,079 | 0.86 | 0.16 | 5 | 15 | None |
| ORCL | Options Chain | 147.81 | Call | 145.00 | 9/18 | No | 2.80 | 2.83 | 2.83 | -4.72 | -62.52% | 9,168 | 9,927 | 0.60 | 0.46 | 8 | 60 | None |
| GILD | Options Chain | 143.72 | Call | 135.00 | 9/18 | No | 10.50 | 12.25 | 11.15 | +2.13 | +23.62% | 9,167 | 1,793 | 0.83 | 1.00 | 9 | 62 | None |
| AAPL | Options Chain | 332.27 | Put | 320.00 | 9/21 | No | 0.70 | 0.78 | 0.76 | -0.42 | -35.60% | 9,111 | 500 | 0.26 | -0.14 | 9 | 65 | None |
| AAPL | Options Chain | 332.27 | Call | 337.50 | 9/18 | No | 2.03 | 2.16 | 2.06 | -0.30 | -12.72% | 9,009 | 5,678 | 0.27 | 0.33 | 9 | 65 | None |
| NVDA | Options Chain | 218.26 | Call | 220.00 | 10/16 | No | 4.80 | 4.95 | 4.90 | -3.25 | -39.88% | 9,007 | 101,627 | 0.33 | 0.37 | 17 | 64 | None |
| KO | Options Chain | 88.29 | Call | 90.00 | 9/18 | No | 0.32 | 0.33 | 0.32 | +0.17 | +113.34% | 8,973 | 17,470 | 0.20 | 0.29 | 9 | 61 | None |
| HIMS | Options Chain | 27.50 | Call | 30.00 | 9/18 | No | 0.46 | 0.50 | 0.48 | +0.24 | +100.00% | 8,971 | 7,234 | 0.78 | 0.33 | 6 | 39 | None |
| MU | Options Chain | 975.45 | Put | 800.00 | 9/18 | No | 0.53 | 0.64 | 0.57 | +0.07 | +14.00% | 8,925 | 9,144 | 0.70 | -0.02 | 16 | 75 | None |
| INTC | Options Chain | 103.02 | Call | 100.00 | 9/16 | No | 0.92 | 0.95 | 0.94 | -3.36 | -78.14% | 8,903 | 623 | 0.71 | 0.30 | 6 | 55 | None |
| GME | Options Chain | 21.15 | Call | 21.00 | 9/18 | No | 0.80 | 0.84 | 0.81 | +0.22 | +37.29% | 8,867 | 12,929 | 0.47 | 0.74 | 15 | 51 | None |
| CRWD | Options Chain | 206.41 | Call | 235.00 | 9/18 | No | 6.65 | 6.95 | 6.70 | +6.44 | +2,476.93% | 8,859 | 1,532 | 0.67 | 0.52 | 8 | 50 | None |
| HIMS | Options Chain | 27.50 | Call | 29.50 | 9/18 | No | 0.58 | 0.70 | 0.64 | +0.30 | +88.24% | 8,845 | 656 | 0.77 | 0.40 | 6 | 39 | None |
| TSLA | Options Chain | 365.25 | Call | 367.50 | 9/16 | No | 1.85 | 1.88 | 1.86 | -3.29 | -63.89% | 8,828 | 444 | 0.47 | 0.25 | 8 | 57 | None |
| C | Options Chain | 138.70 | Put | 120.00 | 10/16 | Yes | 0.64 | 0.77 | 0.67 | +0.16 | +31.38% | 8,817 | 13,575 | 0.36 | -0.11 | 17 | 78 | None |
| GRAB | Options Chain | 3.06 | Call | 3.00 | 10/30 | No | 0.23 | 0.39 | 0.25 | -0.04 | -13.80% | 8,784 | 263 | 0.64 | 0.60 | 16 | 35 | None |
| AMC | Options Chain | 2.46 | Call | 3.00 | 9/18 | No | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 8,783 | 60,062 | 1.30 | 0.03 | 7 | 30 | None |
| VRT | Options Chain | 257.06 | Call | 260.00 | 1/15 | Yes | 24.95 | 25.75 | 25.15 | -10.95 | -30.34% | 8,783 | 17,820 | 0.59 | 0.48 | 10 | 57 | None |
| MSFT | Options Chain | 494.81 | Call | 505.00 | 9/16 | No | 4.35 | 4.60 | 4.55 | +2.76 | +154.19% | 8,777 | 484 | 0.26 | 0.54 | 11 | 66 | None |
| NIO | Options Chain | 3.69 | Call | 4.00 | 9/18 | No | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 8,776 | 48,572 | 0.67 | 0.12 | 10 | -11 | 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 |
| ORCL | Options Chain | 147.81 | Put | 130.00 | 9/18 | No | 0.21 | 0.22 | 0.22 | +0.10 | +83.34% | 8,739 | 12,451 | 0.60 | -0.06 | 8 | 60 | None |
| IREN | Options Chain | 43.83 | Call | 50.00 | 9/18 | No | 0.16 | 0.17 | 0.16 | -0.13 | -44.83% | 8,732 | 26,536 | 0.98 | 0.10 | 6 | 43 | None |
| NVDA | Options Chain | 218.26 | Call | 225.00 | 10/16 | No | 3.35 | 3.45 | 3.45 | -2.55 | -42.50% | 8,724 | 21,692 | 0.33 | 0.29 | 17 | 64 | None |
| GOOGL | Options Chain | 338.39 | Call | 360.00 | 10/16 | No | 8.40 | 8.50 | 8.45 | +3.60 | +74.23% | 8,665 | 9,155 | 0.30 | 0.40 | 15 | 73 | None |
| GILD | Options Chain | 143.72 | Call | 140.00 | 9/18 | No | 6.20 | 7.35 | 6.87 | +2.67 | +63.58% | 8,660 | 3,465 | 0.79 | 1.00 | 9 | 62 | None |
| AMZN | Options Chain | 256.78 | Call | 247.50 | 9/16 | No | 6.20 | 6.90 | 6.76 | -3.16 | -31.86% | 8,659 | 967 | 0.33 | 0.81 | 12 | 68 | None |
| DVN | Options Chain | 50.30 | Call | 40.00 | 9/18 | No | 9.55 | 10.00 | 9.80 | -0.22 | -2.20% | 8,563 | 1,767 | 1.71 | 1.00 | 13 | 65 | None |
| ONDS | Options Chain | 7.23 | Call | 7.50 | 9/18 | No | 0.12 | 0.15 | 0.13 | -0.02 | -13.34% | 8,529 | 4,566 | 0.78 | 0.35 | 9 | 38 | None |
| NVDA | Options Chain | 218.26 | Put | 220.00 | 9/18 | No | 9.45 | 9.70 | 9.60 | +5.10 | +113.34% | 8,526 | 27,910 | 0.38 | -0.84 | 17 | 64 | 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 | ||
| NVDA | Options Chain | 218.26 | Put | 212.50 | 9/18 | No | 4.05 | 4.15 | 4.12 | +2.62 | +174.67% | 8,468 | 15,105 | 0.38 | -0.56 | 17 | 64 | None |
| AAPL | Options Chain | 332.27 | Put | 325.00 | 9/16 | No | 0.47 | 0.50 | 0.50 | -0.56 | -52.83% | 8,459 | 2,725 | 0.30 | -0.15 | 9 | 65 | None |
| INTC | Options Chain | 103.02 | Put | 95.00 | 9/18 | No | 1.84 | 1.89 | 1.85 | +1.12 | +153.43% | 8,453 | 26,576 | 0.71 | -0.36 | 6 | 55 | None |
| GILD | Options Chain | 143.72 | Call | 165.00 | 11/20 | Yes | 1.68 | 2.15 | 1.90 | +0.36 | +23.38% | 8,453 | 562 | 0.29 | 0.20 | 9 | 62 | None |
| KO | Options Chain | 88.29 | Call | 89.00 | 9/18 | No | 0.65 | 0.71 | 0.66 | +0.30 | +83.34% | 8,426 | 9,102 | 0.18 | 0.54 | 9 | 61 | None |
| HTZ | Options Chain | 2.05 | Call | 2.50 | 9/18 | No | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 8,419 | 20,156 | 1.55 | 0.03 | 9 | 23 | None |
| FPS | Options Chain | 31.80 | Call | 30.00 | 9/18 | No | 1.90 | 2.05 | 2.05 | -1.34 | -39.53% | 8,330 | 1,656 | 2.13 | 0.45 | 3 | 20 | None |
| SKHY | Options Chain | 190.07 | Call | 200.00 | 9/18 | No | 0.27 | 0.29 | 0.28 | -2.31 | -89.19% | 8,318 | 53,888 | 0.73 | 0.05 | 3 | 22 | None |
| DELL | Options Chain | 569.84 | Call | 600.00 | 9/18 | No | 0.97 | 1.04 | 0.99 | -6.76 | -87.23% | 8,258 | 10,170 | 0.70 | 0.05 | 13 | 59 | None |
| PLTR | Options Chain | 167.50 | Call | 177.50 | 9/18 | No | 2.59 | 2.60 | 2.60 | +1.71 | +192.14% | 8,251 | 12,530 | 0.55 | 0.33 | 11 | 52 | None |
| U | Options Chain | 43.96 | Put | 40.00 | 10/16 | No | 1.23 | 1.38 | 1.35 | +0.21 | +18.43% | 8,233 | 312 | 0.56 | -0.27 | 8 | 47 | None |
| TSLA | Options Chain | 365.25 | Put | 365.00 | 9/16 | No | 8.35 | 8.55 | 8.42 | +2.80 | +49.83% | 8,232 | 1,167 | 0.45 | -0.68 | 8 | 57 | None |
| SMR | Options Chain | 8.69 | Call | 9.50 | 9/18 | No | 0.06 | 0.07 | 0.06 | -0.05 | -45.46% | 8,228 | 2,982 | 0.92 | 0.17 | 3 | 16 | None |
| WOLF | Options Chain | 25.92 | Put | 20.00 | 9/18 | No | 0.08 | 0.25 | 0.08 | +0.03 | +60.00% | 8,210 | 28,922 | 1.42 | -0.07 | 9 | 35 | None |
| NVDA | Options Chain | 218.26 | Put | 210.00 | 9/25 | No | 4.25 | 4.35 | 4.30 | +2.22 | +106.74% | 8,206 | 15,263 | 0.33 | -0.44 | 17 | 64 | None |
| GOOG | Options Chain | 335.45 | Call | 365.00 | 9/18 | No | 0.47 | 0.50 | 0.48 | +0.27 | +128.58% | 8,197 | 3,015 | 0.36 | 0.08 | 15 | 73 | None |
| GOOGL | Options Chain | 338.39 | Call | 365.00 | 10/02 | No | 3.85 | 4.00 | 3.88 | +2.00 | +106.39% | 8,195 | 1,146 | 0.30 | 0.28 | 15 | 73 | None |
| ONDS | Options Chain | 7.23 | Call | 8.00 | 9/18 | No | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 8,179 | 14,877 | 0.85 | 0.14 | 9 | 38 | None |
| TSLA | Options Chain | 365.25 | Call | 375.00 | 9/18 | No | 1.81 | 1.83 | 1.83 | -2.20 | -54.60% | 8,172 | 10,341 | 0.46 | 0.19 | 8 | 57 | None |
| TSLA | Options Chain | 365.25 | Put | 340.00 | 9/18 | No | 1.08 | 1.10 | 1.09 | +0.21 | +23.87% | 8,153 | 16,862 | 0.46 | -0.12 | 8 | 57 | None |
| SOFI | Options Chain | 17.32 | Put | 16.50 | 9/18 | No | 0.07 | 0.08 | 0.08 | -0.04 | -33.34% | 8,091 | 7,684 | 0.56 | -0.15 | 10 | 51 | None |
| GOOGL | Options Chain | 338.39 | Call | 400.00 | 9/18 | No | 0.07 | 0.08 | 0.07 | +0.01 | +16.67% | 8,016 | 61,110 | 0.56 | 0.00 | 15 | 73 | None |
| UEC | Options Chain | 10.45 | Call | 15.00 | 11/20 | Yes | 0.19 | 0.27 | 0.27 | +0.02 | +8.00% | 8,002 | 4,188 | 0.73 | 0.16 | 6 | 40 | None |
| FRVO | Options Chain | 15.66 | Call | 17.50 | 9/18 | No | 0.10 | 0.20 | 0.13 | -0.19 | -59.38% | 7,960 | 13,202 | 1.26 | 0.12 | 3 | 18 | None |
| PSKY | Options Chain | 10.50 | Call | 12.00 | 12/18 | No | 0.80 | 0.87 | 0.82 | +0.07 | +9.34% | 7,941 | 88,742 | 0.56 | 0.44 | 3 | 17 | None |
| TSLA | Options Chain | 365.25 | Call | 385.00 | 9/18 | No | 0.72 | 0.73 | 0.73 | -1.16 | -61.38% | 7,934 | 9,573 | 0.48 | 0.08 | 8 | 57 | None |
| GOOG | Options Chain | 335.45 | Call | 345.00 | 9/18 | No | 5.10 | 5.30 | 5.10 | +3.40 | +200.00% | 7,930 | 3,527 | 0.33 | 0.54 | 15 | 73 | None |
| COIN | Options Chain | 175.00 | Call | 190.00 | 9/18 | No | 7.70 | 7.90 | 7.80 | +5.99 | +330.94% | 7,923 | 9,471 | 0.90 | 0.55 | 7 | 55 | None |
| ALHC | Options Chain | 12.61 | Call | 15.00 | 9/18 | No | 0.15 | 0.30 | 0.25 | +0.16 | +177.78% | 7,808 | 17,250 | 1.60 | 0.17 | 11 | 39 | None |
| PLTR | Options Chain | 167.50 | Put | 160.00 | 9/18 | No | 0.47 | 0.49 | 0.48 | -0.89 | -64.97% | 7,805 | 11,509 | 0.61 | -0.11 | 11 | 52 | None |
| ORCL | Options Chain | 147.81 | Put | 140.00 | 9/18 | No | 1.96 | 2.00 | 1.98 | +1.13 | +132.95% | 7,787 | 18,930 | 0.58 | -0.32 | 8 | 60 | None |
| KO | Options Chain | 88.29 | Call | 87.50 | 9/18 | No | 1.77 | 1.98 | 1.76 | +0.56 | +46.67% | 7,787 | 7,368 | 0.28 | 0.82 | 9 | 61 | None |
| NVDA | Options Chain | 218.26 | Call | 225.00 | 9/25 | No | 0.82 | 0.85 | 0.84 | -1.66 | -66.40% | 7,783 | 12,735 | 0.33 | 0.15 | 17 | 64 | None |
| AAPL | Options Chain | 332.27 | Call | 330.00 | 9/18 | No | 5.50 | 5.95 | 5.80 | -0.05 | -0.86% | 7,765 | 33,366 | 0.29 | 0.63 | 9 | 65 | None |
| CMG | Options Chain | 36.14 | Call | 40.00 | 10/16 | No | 0.57 | 0.59 | 0.59 | +0.21 | +55.27% | 7,757 | 4,249 | 0.35 | 0.26 | 9 | 49 | None |
| NVDA | Options Chain | 218.26 | Put | 195.00 | 9/18 | No | 0.26 | 0.27 | 0.27 | +0.08 | +42.11% | 7,740 | 28,515 | 0.49 | -0.07 | 17 | 64 | None |
| ORCL | Options Chain | 147.81 | Call | 180.00 | 9/18 | No | 0.04 | 0.05 | 0.05 | -0.15 | -75.00% | 7,735 | 25,260 | 0.90 | 0.00 | 8 | 60 | None |
| SPCX | Options Chain | 151.21 | Call | 200.00 | 10/16 | No | 0.41 | 0.44 | 0.43 | -0.29 | -40.28% | 7,710 | 31,475 | 0.56 | 0.07 | 5 | 35 | None |
| NOK | Options Chain | 11.13 | Call | 11.00 | 10/16 | No | 0.27 | 0.30 | 0.28 | -0.61 | -68.54% | 7,701 | 22,620 | 0.62 | 0.28 | 10 | 42 | None |
| AAPL | Options Chain | 332.27 | Put | 320.00 | 9/18 | No | 0.54 | 0.57 | 0.55 | -0.31 | -36.05% | 7,700 | 10,435 | 0.31 | -0.15 | 9 | 65 | None |
| NKE | Options Chain | 36.85 | Call | 38.00 | 9/18 | No | 0.22 | 0.23 | 0.22 | +0.03 | +15.79% | 7,697 | 5,667 | 0.36 | 0.27 | 10 | 51 | None |
| MARA | Options Chain | 11.94 | Call | 12.50 | 9/18 | No | 0.16 | 0.18 | 0.17 | -0.15 | -46.88% | 7,616 | 44,652 | 1.03 | 0.24 | 4 | 40 | None |
| TSLA | Options Chain | 365.25 | Call | 377.50 | 9/18 | No | 1.44 | 1.46 | 1.43 | -1.87 | -56.67% | 7,585 | 3,252 | 0.47 | 0.16 | 8 | 57 | None |
| INTC | Options Chain | 103.02 | Put | 90.00 | 9/18 | No | 0.57 | 0.60 | 0.60 | +0.35 | +140.00% | 7,583 | 21,703 | 0.73 | -0.15 | 6 | 55 | None |
| FPS | Options Chain | 31.80 | Call | 30.00 | 10/16 | No | 2.70 | 2.90 | 2.83 | -1.85 | -39.53% | 7,552 | 304 | 0.98 | 0.50 | 3 | 20 | None |
| GOOGL | Options Chain | 338.39 | Call | 340.00 | 9/18 | No | 11.00 | 11.30 | 11.10 | +6.70 | +152.28% | 7,535 | 12,292 | 0.33 | 0.79 | 15 | 73 | None |
| TTD | Options Chain | 14.34 | Call | 15.00 | 9/18 | No | 0.36 | 0.40 | 0.37 | +0.20 | +117.65% | 7,528 | 16,586 | 0.72 | 0.45 | 14 | 46 | None |
| CCJ | Options Chain | 96.81 | Put | 75.00 | 10/30 | No | 0.60 | 0.70 | 0.64 | % | 7,521 | 0 | 0.49 | -0.08 | 12 | 55 | None | |
| NVDA | Options Chain | 218.26 | Call | 230.00 | 10/09 | No | 1.60 | 1.65 | 1.64 | -1.66 | -50.31% | 7,499 | 7,611 | 0.32 | 0.18 | 17 | 64 | None |
| INTC | Options Chain | 103.02 | Call | 108.00 | 9/18 | No | 0.32 | 0.36 | 0.34 | -1.16 | -77.34% | 7,494 | 1,394 | 0.75 | 0.10 | 6 | 55 | None |
| TSLA | Options Chain | 365.25 | Call | 357.50 | 9/16 | No | 5.55 | 5.70 | 5.63 | -5.17 | -47.87% | 7,493 | 49 | 0.46 | 0.55 | 8 | 57 | None |
| BB | Options Chain | 7.67 | Call | 8.50 | 9/18 | No | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 7,488 | 1,260 | 0.72 | 0.09 | 15 | 39 | None |
| STRC | Options Chain | 98.64 | Call | 95.00 | 9/18 | No | 3.90 | 4.00 | 3.95 | +0.53 | +15.50% | 7,472 | 4,005 | 0.36 | 1.00 | 3 | 20 | None |
| PSKY | Options Chain | 10.50 | Put | 10.00 | 12/18 | No | 0.68 | 0.80 | 0.73 | -0.27 | -27.00% | 7,470 | 11,003 | 0.56 | -0.32 | 3 | 17 | None |
| GOOGL | Options Chain | 338.39 | Call | 345.00 | 9/18 | No | 7.40 | 7.55 | 7.57 | +5.07 | +202.80% | 7,434 | 12,994 | 0.32 | 0.66 | 15 | 73 | None |
| NVDA | Options Chain | 218.26 | Call | 245.00 | 10/16 | No | 0.73 | 0.75 | 0.73 | -0.65 | -47.11% | 7,421 | 26,075 | 0.34 | 0.09 | 17 | 64 | None |
| AAL | Options Chain | 13.01 | Call | 14.00 | 11/20 | No | 0.75 | 0.77 | 0.77 | +0.02 | +2.67% | 7,409 | 5,127 | 0.48 | 0.43 | 6 | 38 | None |
| CRWD | Options Chain | 206.41 | Call | 237.50 | 9/18 | No | 5.50 | 5.80 | 5.60 | +5.42 | +3,011.12% | 7,369 | 3,233 | 0.67 | 0.46 | 8 | 50 | None |
| TSLA | Options Chain | 365.25 | Put | 355.00 | 9/18 | No | 4.65 | 4.75 | 4.75 | +1.45 | +43.94% | 7,366 | 4,158 | 0.44 | -0.39 | 8 | 57 | None |
| NVDA | Options Chain | 218.26 | Call | 210.00 | 10/16 | No | 9.20 | 9.35 | 9.33 | -4.67 | -33.36% | 7,361 | 14,227 | 0.34 | 0.56 | 17 | 64 | None |
| AMZN | Options Chain | 256.78 | Put | 267.50 | 9/16 | No | 13.55 | 14.60 | 13.96 | +3.40 | +32.20% | 7,344 | 66 | 0.51 | -0.97 | 12 | 68 | None |
| AAPL | Options Chain | 332.27 | Put | 315.00 | 10/16 | No | 3.10 | 3.30 | 3.19 | -0.31 | -8.86% | 7,337 | 7,392 | 0.26 | -0.22 | 9 | 65 | None |
| SPCX | Options Chain | 151.21 | Call | 149.00 | 9/18 | No | 3.25 | 3.30 | 3.25 | % | 7,331 | 0 | 0.58 | 0.58 | 5 | 35 | None | |
| DVN | Options Chain | 50.30 | Call | 32.50 | 9/18 | No | 17.00 | 17.60 | 17.40 | -0.13 | -0.75% | 7,322 | 1,379 | 3.05 | 1.00 | 13 | 65 | None |
| SPCX | Options Chain | 151.21 | Put | 205.00 | 9/18 | No | 54.45 | 58.50 | 55.05 | -2.65 | -4.60% | 7,304 | 26,757 | 2.10 | -1.00 | 5 | 35 | None |
| WBD | Options Chain | 28.04 | Put | 28.00 | 10/16 | No | 0.75 | 0.95 | 0.80 | -0.09 | -10.12% | 7,265 | 66,914 | 0.29 | -0.45 | 3 | 19 | None |
| WULF | Options Chain | 16.14 | Call | 17.00 | 9/18 | No | 0.13 | 0.15 | 0.13 | -0.41 | -75.93% | 7,255 | 21,644 | 0.93 | 0.18 | 2 | 38 | None |
| INTC | Options Chain | 103.02 | Call | 105.00 | 9/16 | No | 0.17 | 0.20 | 0.20 | -1.49 | -88.17% | 7,254 | 1,888 | 0.73 | 0.08 | 6 | 55 | None |
| AMZN | Options Chain | 256.78 | Put | 250.00 | 9/18 | No | 1.99 | 2.10 | 2.01 | +0.61 | +43.58% | 7,247 | 19,463 | 0.34 | -0.33 | 12 | 68 | None |
| SMCI | Options Chain | 39.98 | Call | 40.00 | 9/18 | No | 0.28 | 0.30 | 0.29 | -1.23 | -80.93% | 7,227 | 38,392 | 0.81 | 0.24 | 18 | 57 | None |
| NOK | Options Chain | 11.13 | Call | 11.00 | 9/18 | No | 0.04 | 0.05 | 0.04 | -0.38 | -90.48% | 7,212 | 118,752 | 0.93 | 0.09 | 10 | 42 | None |
| AMZN | Options Chain | 256.78 | Call | 257.50 | 9/18 | No | 1.98 | 2.12 | 2.00 | -1.65 | -45.21% | 7,206 | 7,416 | 0.34 | 0.33 | 12 | 68 | None |
| MRNA | Options Chain | 144.65 | Call | 155.00 | 9/18 | No | 2.25 | 2.31 | 2.27 | +0.45 | +24.73% | 7,177 | 1,532 | 0.85 | 0.29 | 9 | 45 | None |
| NKE | Options Chain | 36.85 | Call | 37.50 | 9/18 | No | 0.36 | 0.39 | 0.37 | +0.06 | +19.36% | 7,159 | 4,739 | 0.35 | 0.40 | 10 | 51 | None |
| NVDA | Options Chain | 218.26 | Call | 230.00 | 9/25 | No | 0.41 | 0.44 | 0.43 | -0.90 | -67.67% | 7,122 | 16,720 | 0.34 | 0.09 | 17 | 64 | None |
| U | Options Chain | 43.96 | Call | 45.00 | 1/15 | Yes | 5.30 | 6.05 | 5.80 | -0.35 | -5.70% | 7,109 | 8,362 | 0.60 | 0.55 | 8 | 47 | None |
| CRWD | Options Chain | 206.41 | Call | 220.00 | 9/18 | No | 16.65 | 17.15 | 16.90 | +15.43 | +1,049.66% | 7,102 | 5,179 | 0.67 | 0.83 | 8 | 50 | None |
| PLTR | Options Chain | 167.50 | Put | 165.00 | 9/18 | No | 1.07 | 1.09 | 1.07 | -1.83 | -63.11% | 7,090 | 8,047 | 0.59 | -0.22 | 11 | 52 | None |
| AMZN | Options Chain | 256.78 | Call | 237.50 | 9/16 | No | 15.65 | 16.60 | 16.31 | -3.67 | -18.37% | 7,052 | 32 | 0.71 | 0.98 | 12 | 68 | None |
| HSAI | Options Chain | 17.31 | Call | 22.50 | 10/16 | No | 0.10 | 0.35 | 0.15 | -0.05 | -25.00% | 7,051 | 2,784 | 0.70 | 0.07 | 3 | 17 | None |
| EL | Options Chain | 97.00 | Call | 110.00 | 3/19 | Yes | 7.00 | 7.80 | 7.85 | +0.45 | +6.09% | 7,004 | 239 | 0.40 | 0.42 | 9 | 48 | None |
| DKNG | Options Chain | 24.70 | Put | 20.00 | 1/15 | No | 0.91 | 1.24 | 1.23 | +0.02 | +1.66% | 7,001 | 25,341 | 0.58 | -0.19 | 5 | 44 | None |
| MSTR | Options Chain | 130.50 | Call | 200.00 | 9/18 | No | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 6,997 | 22,993 | 1.44 | 0.00 | 4 | 53 | None |
| AMZN | Options Chain | 256.78 | Call | 245.00 | 9/16 | No | 8.40 | 9.20 | 9.09 | -2.21 | -19.56% | 6,994 | 8 | 0.34 | 0.88 | 12 | 68 | None |
| KO | Options Chain | 88.29 | Call | 72.50 | 9/18 | No | 16.65 | 17.00 | 16.80 | +0.91 | +5.73% | 6,992 | 1,112 | 1.40 | 1.00 | 9 | 61 | None |
| META | Options Chain | 647.55 | Put | 660.00 | 9/16 | No | 5.75 | 6.00 | 5.86 | -11.44 | -66.13% | 6,968 | 153 | 0.44 | -0.38 | 13 | 74 | None |
| TSLA | Options Chain | 365.25 | Put | 352.50 | 9/16 | No | 2.15 | 2.17 | 2.16 | +0.56 | +35.00% | 6,950 | 192 | 0.45 | -0.29 | 8 | 57 | None |
| FPS | Options Chain | 31.80 | Call | 40.00 | 9/18 | No | 0.10 | 0.25 | 0.20 | -0.30 | -60.00% | 6,931 | 8,507 | 2.03 | 0.09 | 3 | 20 | None |
| UBER | Options Chain | 71.67 | Call | 75.00 | 9/18 | No | 0.41 | 0.44 | 0.41 | +0.10 | +32.26% | 6,915 | 14,184 | 0.41 | 0.23 | 11 | 62 | None |
| TSLA | Options Chain | 365.25 | Put | 340.00 | 9/16 | No | 0.38 | 0.40 | 0.40 | -0.05 | -11.12% | 6,913 | 1,783 | 0.50 | -0.05 | 8 | 57 | None |
| GOOGL | Options Chain | 338.39 | Call | 355.00 | 9/18 | No | 2.62 | 2.70 | 2.60 | +1.79 | +220.99% | 6,894 | 10,806 | 0.33 | 0.34 | 15 | 73 | None |
| MO | Options Chain | 69.06 | Call | 69.00 | 9/18 | No | 1.45 | 1.82 | 1.65 | +1.16 | +236.74% | 6,883 | 1,557 | 0.43 | 0.99 | 9 | 67 | None |
| AAPL | Options Chain | 332.27 | Call | 345.00 | 9/18 | No | 0.52 | 0.56 | 0.53 | -0.27 | -33.75% | 6,879 | 16,780 | 0.27 | 0.11 | 9 | 65 | None |
| RKT | Options Chain | 13.18 | Call | 14.00 | 9/18 | No | 0.21 | 0.23 | 0.22 | +0.09 | +69.24% | 6,827 | 19,504 | 0.68 | 0.33 | 6 | 54 | None |
| GME | Options Chain | 21.15 | Call | 24.00 | 9/18 | No | 0.07 | 0.08 | 0.07 | -0.05 | -41.67% | 6,808 | 8,599 | 0.74 | 0.12 | 15 | 51 | None |
| MO | Options Chain | 69.06 | Call | 68.00 | 9/18 | No | 2.49 | 2.80 | 2.80 | +1.70 | +154.55% | 6,806 | 1,388 | 0.53 | 1.00 | 9 | 67 | None |
| GOOG | Options Chain | 335.45 | Put | 330.00 | 9/18 | No | 0.57 | 0.62 | 0.61 | -1.93 | -75.99% | 6,797 | 22,372 | 0.35 | -0.11 | 15 | 73 | None |
| AAPL | Options Chain | 332.27 | Call | 345.00 | 9/16 | No | 0.16 | 0.17 | 0.17 | -0.23 | -57.50% | 6,789 | 3,047 | 0.29 | 0.06 | 9 | 65 | None |
| META | Options Chain | 647.55 | Call | 670.00 | 9/18 | No | 10.05 | 10.30 | 10.20 | +5.10 | +100.00% | 6,788 | 13,102 | 0.43 | 0.46 | 13 | 74 | None |
| CRWD | Options Chain | 206.41 | Call | 260.00 | 9/18 | No | 0.82 | 0.87 | 0.83 | +0.81 | +4,050.00% | 6,776 | 490 | 0.72 | 0.10 | 8 | 50 | None |
| PLTR | Options Chain | 167.50 | Put | 155.00 | 9/18 | No | 0.23 | 0.24 | 0.23 | -0.39 | -62.91% | 6,775 | 12,575 | 0.66 | -0.04 | 11 | 52 | None |
| WBD | Options Chain | 28.04 | Put | 27.00 | 1/15 | No | 0.80 | 1.05 | 0.98 | -0.03 | -2.97% | 6,770 | 4,472 | 0.24 | -0.34 | 3 | 19 | None |
| GILD | Options Chain | 143.72 | Call | 120.00 | 9/18 | No | 24.85 | 28.05 | 25.90 | -3.70 | -12.50% | 6,757 | 1,281 | 1.84 | 1.00 | 9 | 62 | None |
| BAC | Options Chain | 62.69 | Put | 60.00 | 10/16 | Yes | 1.95 | 2.04 | 2.00 | +1.13 | +129.89% | 6,752 | 15,607 | 0.26 | -0.52 | 12 | 74 | None |
| KO | Options Chain | 88.29 | Call | 75.00 | 9/18 | No | 14.05 | 14.50 | 14.20 | +0.80 | +5.97% | 6,750 | 1,111 | 1.22 | 1.00 | 9 | 61 | None |
| CRWV | Options Chain | 89.16 | Put | 80.00 | 9/18 | No | 1.47 | 1.51 | 1.47 | +0.96 | +188.24% | 6,741 | 9,643 | 0.81 | -0.31 | 3 | 21 | None |
| S | Options Chain | 19.83 | Call | 25.00 | 12/18 | No | 1.95 | 2.05 | 2.00 | +1.10 | +122.23% | 6,723 | 3,650 | 0.59 | 0.46 | 7 | 42 | None |
| AAPL | Options Chain | 332.27 | Call | 347.50 | 9/18 | No | 0.32 | 0.35 | 0.34 | -0.21 | -38.19% | 6,720 | 6,147 | 0.28 | 0.07 | 9 | 65 | None |
| CRWD | Options Chain | 206.41 | Put | 230.00 | 9/18 | No | 4.00 | 4.15 | 4.10 | -20.01 | -83.00% | 6,703 | 693 | 0.66 | -0.35 | 8 | 50 | None |
| NVDA | Options Chain | 218.26 | Call | 215.00 | 9/25 | No | 3.10 | 3.20 | 3.22 | -3.96 | -55.16% | 6,701 | 2,668 | 0.33 | 0.39 | 17 | 64 | None |
| IBM | Options Chain | 242.75 | Call | 260.00 | 9/18 | No | 0.96 | 1.04 | 0.97 | +0.36 | +59.02% | 6,655 | 5,305 | 0.42 | 0.18 | 9 | 66 | None |
| NVDA | Options Chain | 218.26 | Put | 215.00 | 9/18 | No | 5.55 | 5.75 | 5.70 | +3.45 | +153.34% | 6,631 | 24,738 | 0.37 | -0.68 | 17 | 64 | None |
| CRWV | Options Chain | 89.16 | Call | 102.00 | 10/09 | No | 1.63 | 1.71 | 1.75 | -1.22 | -41.08% | 6,607 | 13 | 0.79 | 0.19 | 3 | 21 | None |
| AMZN | Options Chain | 256.78 | Call | 267.50 | 9/18 | No | 0.30 | 0.32 | 0.30 | -0.51 | -62.97% | 6,605 | 5,813 | 0.35 | 0.08 | 12 | 68 | None |
| TSLA | Options Chain | 365.25 | Call | 365.00 | 9/25 | No | 7.60 | 7.75 | 7.60 | -3.65 | -32.45% | 6,589 | 1,263 | 0.41 | 0.43 | 8 | 57 | None |
| NKE | Options Chain | 36.85 | Call | 40.00 | 11/20 | Yes | 1.61 | 1.71 | 1.66 | +0.04 | +2.47% | 6,565 | 14,080 | 0.42 | 0.39 | 10 | 51 | None |
| MSFT | Options Chain | 494.81 | Put | 500.00 | 9/18 | No | 3.25 | 3.45 | 3.25 | -4.90 | -60.13% | 6,549 | 3,478 | 0.28 | -0.33 | 11 | 66 | None |
| META | Options Chain | 647.55 | Call | 675.00 | 9/18 | No | 7.90 | 8.20 | 8.10 | +4.15 | +105.07% | 6,521 | 3,566 | 0.42 | 0.40 | 13 | 74 | None |
| GOOG | Options Chain | 335.45 | Call | 355.00 | 9/18 | No | 1.56 | 1.65 | 1.61 | +1.05 | +187.50% | 6,508 | 3,120 | 0.33 | 0.24 | 15 | 73 | None |
| TE | Options Chain | 4.61 | Put | 4.00 | 9/18 | No | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 6,505 | 5,398 | 1.23 | -0.21 | 3 | 15 | None |
| PATH | Options Chain | 13.76 | Call | 16.00 | 9/18 | No | 0.05 | 0.06 | 0.06 | +0.04 | +200.00% | 6,481 | 4,173 | 0.72 | 0.11 | 13 | 38 | None |
| WMT | Options Chain | 107.15 | Call | 115.00 | 10/16 | No | 1.06 | 1.09 | 1.07 | +0.39 | +57.36% | 6,480 | 17,194 | 0.23 | 0.24 | 8 | 55 | None |
| NVDA | Options Chain | 218.26 | Call | 230.00 | 9/23 | No | 0.27 | 0.29 | 0.28 | -0.70 | -71.43% | 6,479 | 4,439 | 0.34 | 0.06 | 17 | 64 | None |
| GOOGL | Options Chain | 338.39 | Call | 342.50 | 9/18 | No | 9.10 | 9.35 | 9.18 | +5.79 | +170.80% | 6,447 | 3,451 | 0.33 | 0.73 | 15 | 73 | None |
| META | Options Chain | 647.55 | Call | 670.00 | 9/16 | No | 6.40 | 6.80 | 6.70 | +3.60 | +116.13% | 6,439 | 195 | 0.42 | 0.44 | 13 | 74 | None |
| SPCX | Options Chain | 151.21 | Put | 143.00 | 9/18 | No | 1.59 | 1.61 | 1.62 | +0.37 | +29.60% | 6,430 | 3,554 | 0.60 | -0.20 | 5 | 35 | None |
| FISV | Options Chain | 51.40 | Put | 43.00 | 10/09 | No | 0.05 | 0.40 | 0.05 | -0.30 | -85.72% | 6,428 | 15 | 0.46 | -0.06 | 3 | 21 | None |
| NVDA | Options Chain | 218.26 | Put | 195.00 | 10/16 | No | 2.70 | 2.75 | 2.72 | +1.06 | +63.86% | 6,422 | 38,435 | 0.36 | -0.19 | 17 | 64 | None |
| AMZN | Options Chain | 256.78 | Put | 230.00 | 9/25 | No | 0.38 | 0.44 | 0.41 | +0.08 | +24.25% | 6,417 | 1,330 | 0.37 | -0.06 | 12 | 68 | None |
| FPS | Options Chain | 31.80 | Call | 32.50 | 9/18 | No | 1.15 | 1.40 | 1.40 | -0.75 | -34.89% | 6,406 | 5,379 | 2.33 | 0.32 | 3 | 20 | None |
| ONDS | Options Chain | 7.23 | Call | 10.00 | 11/20 | No | 0.34 | 0.36 | 0.33 | 0.00 | 0.00% | 6,392 | 4,151 | 0.86 | 0.25 | 9 | 38 | None |
| AMZN | Options Chain | 256.78 | Call | 270.00 | 9/18 | No | 0.17 | 0.19 | 0.19 | -0.35 | -64.82% | 6,386 | 32,228 | 0.35 | 0.05 | 12 | 68 | None |
| SN | Options Chain | 160.80 | Call | 165.00 | 9/18 | No | 6.30 | 7.60 | 6.60 | +3.90 | +144.45% | 6,354 | 6,478 | 0.61 | 0.66 | 3 | 22 | None |
| GRAB | Options Chain | 3.06 | Call | 3.00 | 10/23 | No | 0.22 | 0.29 | 0.23 | -0.03 | -11.54% | 6,352 | 75,678 | 0.58 | 0.58 | 16 | 35 | None |
| AMZN | Options Chain | 256.78 | Put | 260.00 | 9/16 | No | 6.75 | 7.45 | 6.84 | +2.14 | +45.54% | 6,351 | 824 | 0.35 | -0.84 | 12 | 68 | None |
| GIS | Options Chain | 36.00 | Call | 47.50 | 12/18 | Yes | 0.20 | 0.30 | 0.27 | +0.03 | +12.50% | 6,350 | 2,997 | 0.36 | 0.08 | 5 | 52 | None |
| SOFI | Options Chain | 17.32 | Call | 20.00 | 10/16 | No | 0.29 | 0.30 | 0.29 | +0.02 | +7.41% | 6,345 | 30,223 | 0.49 | 0.21 | 10 | 51 | None |
| INTC | Options Chain | 103.02 | Put | 80.00 | 9/18 | No | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 6,340 | 28,593 | 0.92 | -0.02 | 6 | 55 | None |
| NVDA | Options Chain | 218.26 | Call | 232.50 | 9/25 | No | 0.31 | 0.33 | 0.32 | -0.63 | -66.32% | 6,334 | 1,091 | 0.35 | 0.07 | 17 | 64 | None |
| SNDK | Options Chain | 1,633.35 | Call | 1,750.00 | 9/18 | No | 4.50 | 4.80 | 4.60 | -13.10 | -74.02% | 6,312 | 1,729 | 0.78 | 0.10 | 3 | 22 | None |
| RIVN | Options Chain | 16.04 | Put | 15.00 | 9/18 | No | 0.11 | 0.12 | 0.12 | +0.01 | +9.10% | 6,311 | 21,833 | 0.64 | -0.20 | 6 | 37 | None |
| KO | Options Chain | 88.29 | Call | 87.00 | 9/18 | No | 2.20 | 2.49 | 2.26 | +0.79 | +53.75% | 6,310 | 249 | 0.36 | 0.88 | 9 | 61 | None |
| MSTR | Options Chain | 130.50 | Call | 145.00 | 9/18 | No | 2.30 | 2.32 | 2.29 | +1.11 | +94.07% | 6,306 | 26,290 | 0.92 | 0.29 | 4 | 53 | None |
| GOOGL | Options Chain | 338.39 | Call | 350.00 | 10/16 | No | 12.60 | 12.80 | 12.70 | +5.00 | +64.94% | 6,300 | 9,391 | 0.30 | 0.53 | 15 | 73 | None |
| AMZN | Options Chain | 256.78 | Put | 250.00 | 9/16 | No | 1.05 | 1.17 | 1.13 | +0.37 | +48.69% | 6,279 | 838 | 0.33 | -0.29 | 12 | 68 | None |
| DVN | Options Chain | 50.30 | Put | 47.50 | 9/18 | No | 0.18 | 0.25 | 0.23 | +0.07 | +43.75% | 6,236 | 11,126 | 0.43 | -0.07 | 13 | 65 | None |
| NFLX | Options Chain | 77.30 | Call | 78.00 | 9/18 | No | 2.74 | 2.80 | 2.76 | +1.70 | +160.38% | 6,216 | 11,293 | 0.38 | 0.78 | 6 | 56 | None |
| TSLA | Options Chain | 365.25 | Put | 360.00 | 9/21 | No | 7.85 | 8.05 | 7.95 | +2.15 | +37.07% | 6,214 | 471 | 0.38 | -0.51 | 8 | 57 | None |
| BAC | Options Chain | 62.69 | Put | 58.00 | 9/18 | No | 0.22 | 0.24 | 0.23 | +0.20 | +666.67% | 6,208 | 2,606 | 0.31 | -0.21 | 12 | 74 | None |
| AAPL | Options Chain | 332.27 | Put | 335.00 | 9/18 | No | 4.65 | 4.80 | 4.71 | -1.14 | -19.49% | 6,184 | 4,864 | 0.27 | -0.57 | 9 | 65 | None |
| NFLX | Options Chain | 77.30 | Call | 80.00 | 10/16 | No | 3.50 | 3.60 | 3.60 | +1.26 | +53.85% | 6,179 | 19,386 | 0.34 | 0.55 | 6 | 56 | None |
| SN | Options Chain | 160.80 | Call | 170.00 | 9/18 | No | 3.60 | 4.30 | 3.97 | +3.17 | +396.25% | 6,165 | 23 | 0.56 | 0.47 | 3 | 22 | None |
| MSTR | Options Chain | 130.50 | Call | 135.00 | 9/18 | No | 5.90 | 6.00 | 5.99 | +2.69 | +81.52% | 6,162 | 22,476 | 0.87 | 0.58 | 4 | 53 | None |
| NKE | Options Chain | 36.85 | Put | 35.00 | 10/16 | Yes | 1.03 | 1.08 | 1.04 | -0.12 | -10.35% | 6,159 | 24,558 | 0.46 | -0.30 | 10 | 51 | None |
| ORCL | Options Chain | 147.81 | Call | 165.00 | 9/18 | No | 0.15 | 0.16 | 0.16 | -0.71 | -81.61% | 6,142 | 25,112 | 0.74 | 0.03 | 8 | 60 | None |
| BMNR | Options Chain | 24.99 | Call | 27.00 | 9/18 | No | 0.54 | 0.58 | 0.56 | +0.08 | +16.67% | 6,139 | 4,238 | 0.97 | 0.34 | 11 | 32 | None |
| SPCX | Options Chain | 151.21 | Put | 146.00 | 9/18 | No | 2.60 | 2.63 | 2.65 | +0.61 | +29.91% | 6,132 | 5,900 | 0.59 | -0.30 | 5 | 35 | None |
| GOOGL | Options Chain | 338.39 | Call | 365.00 | 9/18 | No | 0.78 | 0.82 | 0.79 | +0.50 | +172.42% | 6,108 | 5,168 | 0.35 | 0.13 | 15 | 73 | None |
| DVN | Options Chain | 50.30 | Call | 37.50 | 9/18 | No | 12.00 | 12.55 | 12.40 | -0.15 | -1.20% | 6,103 | 1,253 | 2.15 | 1.00 | 13 | 65 | None |
| META | Options Chain | 647.55 | Call | 705.00 | 9/18 | No | 1.72 | 1.85 | 1.78 | +0.86 | +93.48% | 6,102 | 2,971 | 0.45 | 0.11 | 13 | 74 | None |
| MU | Options Chain | 975.45 | Call | 1,100.00 | 9/18 | No | 0.25 | 0.28 | 0.25 | -1.41 | -84.94% | 6,097 | 11,417 | 0.72 | 0.01 | 16 | 75 | None |
| PLTR | Options Chain | 167.50 | Call | 190.00 | 9/18 | No | 0.36 | 0.37 | 0.37 | +0.20 | +117.65% | 6,091 | 13,458 | 0.58 | 0.05 | 11 | 52 | None |
| AMZN | Options Chain | 256.78 | Put | 270.00 | 9/16 | No | 16.05 | 17.05 | 16.42 | +2.16 | +15.15% | 6,085 | 86 | 0.58 | -0.99 | 12 | 68 | None |
| GOOGL | Options Chain | 338.39 | Call | 400.00 | 10/16 | No | 1.31 | 1.37 | 1.35 | +0.57 | +73.08% | 6,080 | 25,983 | 0.32 | 0.09 | 15 | 73 | None |
| B | Options Chain | 43.68 | Call | 46.00 | 10/16 | No | 0.88 | 1.01 | 0.95 | -0.39 | -29.11% | 6,076 | 476 | 0.43 | 0.29 | 3 | 20 | None |
| AMZN | Options Chain | 256.78 | Call | 265.00 | 9/16 | No | 0.15 | 0.16 | 0.15 | -0.48 | -76.19% | 6,069 | 3,065 | 0.36 | 0.05 | 12 | 68 | None |
| AMZN | Options Chain | 256.78 | Call | 250.00 | 9/18 | No | 5.60 | 5.90 | 5.75 | -2.75 | -32.36% | 6,058 | 17,109 | 0.34 | 0.67 | 12 | 68 | None |
| CIFR | Options Chain | 16.85 | Call | 19.00 | 9/18 | No | 0.09 | 0.11 | 0.09 | -0.19 | -67.86% | 6,058 | 11,589 | 1.36 | 0.10 | 5 | 39 | None |
| INTC | Options Chain | 103.02 | Call | 100.00 | 10/16 | No | 5.90 | 6.00 | 5.95 | -3.14 | -34.55% | 6,054 | 17,081 | 0.61 | 0.48 | 6 | 55 | None |
| SPCE | Options Chain | 2.92 | Call | 3.50 | 10/16 | No | 0.09 | 0.13 | 0.12 | +0.02 | +20.00% | 6,047 | 11,940 | 0.80 | 0.30 | 5 | 31 | None |
| NU | Options Chain | 14.65 | Put | 15.00 | 11/20 | No | 1.49 | 1.51 | 1.50 | +0.08 | +5.64% | 6,046 | 8,787 | 0.50 | -0.51 | 11 | 49 | None |
| INTC | Options Chain | 103.02 | Put | 85.00 | 9/18 | No | 0.16 | 0.21 | 0.16 | +0.06 | +60.00% | 6,045 | 22,310 | 0.79 | -0.06 | 6 | 55 | None |
| BULL | Options Chain | 9.22 | Call | 10.00 | 9/18 | No | 0.03 | 0.04 | 0.03 | -0.06 | -66.67% | 6,040 | 29,831 | 0.75 | 0.11 | 3 | 16 | None |
| WSC | Options Chain | 18.66 | Call | 22.50 | 11/20 | No | 0.70 | 0.85 | 0.65 | -0.25 | -27.78% | 6,031 | 20,099 | 0.63 | 0.27 | 5 | 39 | None |
| BMNR | Options Chain | 24.99 | Call | 26.00 | 9/18 | No | 0.90 | 0.93 | 0.92 | +0.20 | +27.78% | 6,031 | 14,712 | 0.96 | 0.48 | 11 | 32 | None |
| MARA | Options Chain | 11.94 | Put | 11.00 | 9/18 | No | 0.24 | 0.25 | 0.24 | +0.07 | +41.18% | 6,028 | 12,611 | 0.98 | -0.31 | 4 | 40 | None |
| BAC | Options Chain | 62.69 | Put | 61.00 | 9/18 | No | 1.67 | 1.75 | 1.66 | +1.41 | +564.00% | 6,021 | 3,200 | 0.28 | -0.80 | 12 | 74 | None |
| SPCX | Options Chain | 151.21 | Put | 134.00 | 9/25 | No | 1.06 | 1.11 | 1.08 | +0.15 | +16.13% | 6,020 | 373 | 0.57 | -0.12 | 5 | 35 | None |
| TSLA | Options Chain | 365.25 | Call | 390.00 | 9/18 | No | 0.45 | 0.47 | 0.45 | -0.81 | -64.29% | 6,018 | 15,712 | 0.50 | 0.05 | 8 | 57 | None |
| AMZN | Options Chain | 256.78 | Call | 232.50 | 9/16 | No | 20.55 | 21.55 | 21.24 | -3.62 | -14.57% | 6,016 | 19 | 0.86 | 1.00 | 12 | 68 | None |
| ECHO | Options Chain | 93.14 | Put | 75.00 | 10/16 | No | 0.05 | 0.35 | 0.30 | 0.00 | 0.00% | 6,001 | 6,874 | 0.44 | -0.04 | 4 | 53 | None |
| MCHP | Options Chain | 73.90 | Call | 72.50 | 10/16 | No | 3.50 | 3.80 | 3.65 | -1.55 | -29.81% | 5,983 | 159,503 | 0.48 | 0.50 | 10 | 61 | None |
| AMZN | Options Chain | 256.78 | Put | 262.50 | 9/16 | No | 8.75 | 9.40 | 9.31 | +2.91 | +45.47% | 5,977 | 17 | 0.43 | -0.91 | 12 | 68 | None |
| GRAB | Options Chain | 3.06 | Put | 3.50 | 9/18 | No | 0.47 | 0.50 | 0.45 | -0.01 | -2.18% | 5,969 | 7,876 | 0.00 | -1.00 | 16 | 35 | None |
| TSLA | Options Chain | 365.25 | Call | 385.00 | 9/16 | No | 0.20 | 0.21 | 0.20 | -0.75 | -78.95% | 5,963 | 1,640 | 0.53 | 0.03 | 8 | 57 | None |
| NOK | Options Chain | 11.13 | Put | 10.00 | 11/20 | Yes | 1.18 | 1.25 | 1.20 | +0.53 | +79.11% | 5,933 | 8,199 | 0.64 | -0.48 | 10 | 42 | None |
| NVDA | Options Chain | 218.26 | Put | 175.00 | 9/16 | No | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 5,930 | 76 | 1.04 | 0.00 | 17 | 64 | None |
| PATH | Options Chain | 13.76 | Call | 15.00 | 9/18 | No | 0.26 | 0.28 | 0.25 | +0.15 | +150.00% | 5,910 | 15,990 | 0.70 | 0.36 | 13 | 38 | None |
| SKHY | Options Chain | 190.07 | Call | 180.00 | 9/18 | No | 3.05 | 3.10 | 3.10 | -9.25 | -74.90% | 5,893 | 2,566 | 0.64 | 0.41 | 3 | 22 | None |
| COIN | Options Chain | 175.00 | Put | 175.00 | 9/18 | No | 1.40 | 1.49 | 1.45 | -4.45 | -75.43% | 5,890 | 2,802 | 0.87 | -0.16 | 7 | 55 | None |
| GME | Options Chain | 21.15 | Call | 25.00 | 10/16 | No | 0.46 | 0.49 | 0.49 | +0.10 | +25.65% | 5,875 | 34,557 | 0.58 | 0.21 | 15 | 51 | None |
| MCHP | Options Chain | 73.90 | Call | 65.00 | 12/18 | No | 10.50 | 11.30 | 11.10 | -1.90 | -14.62% | 5,862 | 58,438 | 0.51 | 0.69 | 10 | 61 | None |
| MO | Options Chain | 69.06 | Call | 62.50 | 9/18 | No | 7.90 | 8.35 | 8.00 | +1.61 | +25.20% | 5,858 | 996 | 1.19 | 1.00 | 9 | 67 | None |
| MRK | Options Chain | 144.18 | Call | 90.00 | 9/18 | No | 53.80 | 55.50 | 54.95 | -6.50 | -10.58% | 5,854 | 785 | 3.13 | 1.00 | 9 | 59 | None |
| MRK | Options Chain | 144.18 | Call | 105.00 | 9/18 | No | 39.25 | 40.35 | 39.83 | +0.28 | +0.71% | 5,851 | 1,079 | 2.21 | 1.00 | 9 | 59 | None |
| MSFT | Options Chain | 494.81 | Call | 505.00 | 9/25 | No | 9.25 | 9.65 | 9.70 | +4.42 | +83.72% | 5,840 | 637 | 0.25 | 0.53 | 11 | 66 | None |
| SOUN | Options Chain | 6.26 | Call | 6.50 | 9/18 | No | 0.16 | 0.20 | 0.18 | +0.08 | +80.00% | 5,836 | 2,067 | 0.69 | 0.51 | 3 | 16 | None |
| BB | Options Chain | 7.67 | Call | 8.00 | 9/18 | No | 0.08 | 0.13 | 0.11 | +0.01 | +10.00% | 5,831 | 8,893 | 0.60 | 0.33 | 15 | 39 | None |
| RIVN | Options Chain | 16.04 | Call | 16.50 | 9/18 | No | 0.19 | 0.20 | 0.19 | -0.10 | -34.49% | 5,827 | 5,902 | 0.67 | 0.29 | 6 | 37 | None |
| AAL | Options Chain | 13.01 | Call | 17.00 | 1/15 | No | 0.41 | 0.42 | 0.42 | +0.03 | +7.70% | 5,823 | 27,238 | 0.47 | 0.20 | 6 | 38 | None |
| NVDA | Options Chain | 218.26 | Put | 197.50 | 9/18 | No | 0.36 | 0.38 | 0.37 | +0.15 | +68.19% | 5,813 | 4,426 | 0.46 | -0.10 | 17 | 64 | None |
| CIFR | Options Chain | 16.85 | Call | 16.00 | 9/18 | No | 0.59 | 0.69 | 0.66 | -0.74 | -52.86% | 5,804 | 8,391 | 1.24 | 0.47 | 5 | 39 | None |
| MPT | Options Chain | 3.67 | Call | 4.00 | 10/16 | No | 0.00 | 0.06 | 0.05 | -0.01 | -16.67% | 5,794 | 5,354 | 0.45 | 0.22 | 3 | 15 | None |
| COIN | Options Chain | 175.00 | Put | 170.00 | 9/18 | No | 0.77 | 0.84 | 0.78 | -2.87 | -78.63% | 5,782 | 3,873 | 0.89 | -0.10 | 7 | 55 | None |
| NVDA | Options Chain | 218.26 | Put | 170.00 | 9/18 | No | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 5,780 | 46,384 | 0.89 | 0.00 | 17 | 64 | None |
| INFQ | Options Chain | 13.13 | Call | 15.00 | 9/18 | No | 0.00 | 0.05 | 0.05 | -0.09 | -64.29% | 5,754 | 6,959 | 1.12 | 0.06 | 3 | 17 | None |
| M | Options Chain | 22.04 | Call | 22.00 | 9/18 | No | 0.56 | 0.95 | 0.70 | +0.30 | +75.00% | 5,751 | 1,154 | 0.63 | 0.80 | 12 | 51 | None |
| META | Options Chain | 647.55 | Call | 715.00 | 9/18 | No | 1.01 | 1.09 | 1.04 | +0.49 | +89.10% | 5,747 | 1,366 | 0.46 | 0.07 | 13 | 74 | None |
| INTC | Options Chain | 103.02 | Put | 88.00 | 9/25 | No | 1.04 | 1.09 | 1.04 | +0.56 | +116.67% | 5,743 | 1,398 | 0.65 | -0.17 | 6 | 55 | None |
| SPCX | Options Chain | 151.21 | Put | 148.00 | 9/18 | No | 3.50 | 3.55 | 3.55 | % | 5,734 | 0 | 0.58 | -0.38 | 5 | 35 | None | |
| WULF | Options Chain | 16.14 | Put | 14.00 | 10/16 | No | 0.74 | 0.84 | 0.78 | +0.29 | +59.19% | 5,711 | 8,780 | 0.82 | -0.29 | 2 | 38 | None |
| LUMN | Options Chain | 6.96 | Call | 7.00 | 9/18 | No | 0.22 | 0.28 | 0.27 | +0.01 | +3.85% | 5,709 | 21,029 | 0.76 | 0.55 | 6 | 31 | None |
| F | Options Chain | 13.96 | Call | 14.50 | 9/18 | No | 0.03 | 0.05 | 0.05 | -0.03 | -37.50% | 5,709 | 9,939 | 0.38 | 0.14 | 9 | 48 | None |
| WMT | Options Chain | 107.15 | Call | 110.00 | 10/16 | No | 2.72 | 2.81 | 2.76 | +0.86 | +45.27% | 5,683 | 11,110 | 0.23 | 0.49 | 8 | 55 | None |
| MSFT | Options Chain | 494.81 | Call | 500.00 | 9/18 | No | 9.20 | 9.55 | 9.40 | +5.00 | +113.64% | 5,662 | 17,719 | 0.27 | 0.67 | 11 | 66 | None |
| IBRX | Options Chain | 7.92 | Call | 9.00 | 1/15 | Yes | 1.60 | 2.05 | 1.75 | +0.05 | +2.95% | 5,658 | 2,006 | 1.10 | 0.57 | 5 | 34 | None |
| NOK | Options Chain | 11.13 | Call | 10.00 | 9/25 | No | 0.20 | 0.31 | 0.30 | -0.91 | -75.21% | 5,657 | 4,493 | 0.63 | 0.41 | 10 | 42 | None |
| CRWD | Options Chain | 206.41 | Call | 225.00 | 9/18 | No | 12.80 | 13.20 | 13.05 | +12.24 | +1,511.12% | 5,654 | 3,604 | 0.67 | 0.75 | 8 | 50 | None |
| MSFT | Options Chain | 494.81 | Call | 520.00 | 9/18 | No | 1.26 | 1.42 | 1.30 | +0.77 | +145.29% | 5,649 | 13,505 | 0.27 | 0.18 | 11 | 66 | None |
| MU | Options Chain | 975.45 | Call | 950.00 | 9/16 | No | 6.00 | 6.30 | 6.13 | -29.87 | -82.98% | 5,647 | 81 | 0.57 | 0.27 | 16 | 75 | None |
| TSLA | Options Chain | 365.25 | Put | 370.00 | 9/16 | No | 12.15 | 12.40 | 12.35 | +3.78 | +44.11% | 5,636 | 720 | 0.45 | -0.80 | 8 | 57 | None |
| NFLX | Options Chain | 77.30 | Put | 80.00 | 9/18 | No | 1.06 | 1.09 | 1.08 | -1.86 | -63.27% | 5,616 | 13,230 | 0.37 | -0.45 | 6 | 56 | None |
| TSLA | Options Chain | 365.25 | Call | 400.00 | 9/16 | No | 0.06 | 0.07 | 0.06 | -0.16 | -72.73% | 5,608 | 2,626 | 0.64 | 0.00 | 8 | 57 | None |