Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 228.86 Call 232.50 9/30 No 1.27 1.28 1.27 +0.37 +41.12% 118,200 9,737 0.34 0.31 17 64 None
NVDA Options Chain 228.86 Call 235.00 9/30 No 0.53 0.54 0.54 +0.13 +31.71% 88,104 18,109 0.34 0.15 17 64 None
NVDA Options Chain 228.86 Call 230.00 9/30 No 2.57 2.58 2.52 +0.75 +42.38% 57,764 12,848 0.34 0.53 17 64 None
TSLA Options Chain 358.19 Put 350.00 9/30 No 1.85 1.86 1.85 +0.21 +12.81% 56,333 3,630 0.42 -0.30 8 58 None
NVDA Options Chain 228.86 Put 230.00 9/30 No 1.19 1.20 1.20 -1.65 -57.90% 47,969 5,112 0.34 -0.47 17 64 None
TSLA Options Chain 358.19 Put 352.50 9/30 No 2.82 2.85 2.85 +0.47 +19.75% 44,765 2,473 0.42 -0.41 8 58 None
TSLA Options Chain 358.19 Call 360.00 9/30 No 1.11 1.14 1.12 -2.23 -66.57% 42,980 3,845 0.43 0.27 8 58 None
TSLA Options Chain 358.19 Call 355.00 9/30 No 2.66 2.68 2.65 -3.05 -53.51% 42,350 758 0.42 0.47 8 58 None
AAPL Options Chain 338.40 Call 335.00 9/30 No 0.91 0.94 0.94 -3.66 -79.57% 38,419 1,968 0.26 0.31 10 65 None
NVDA Options Chain 228.86 Call 237.50 9/30 No 0.20 0.21 0.21 +0.02 +10.53% 38,237 11,695 0.36 0.08 17 64 None
NVDA Options Chain 228.86 Put 227.50 9/30 No 0.54 0.55 0.56 -1.11 -66.47% 32,914 3,324 0.35 -0.29 17 64 None
AAPL Options Chain 338.40 Put 330.00 9/30 No 1.11 1.12 1.10 +0.77 +233.34% 32,184 2,875 0.27 -0.30 10 65 None
TSLA Options Chain 358.19 Put 355.00 9/30 No 4.10 4.20 4.17 +0.92 +28.31% 31,525 4,384 0.42 -0.53 8 58 None
TSLA Options Chain 358.19 Call 365.00 9/30 No 0.42 0.44 0.42 -1.31 -75.73% 25,904 5,059 0.46 0.13 8 58 None
TSLA Options Chain 358.19 Put 347.50 9/30 No 1.15 1.17 1.17 +0.01 +0.87% 25,895 2,346 0.42 -0.21 8 58 None
BAC Options Chain 55.47 Put 54.00 10/02 No 0.38 0.40 0.39 +0.19 +95.00% 25,563 4,581 0.35 -0.27 14 74 None
AAPL Options Chain 338.40 Put 332.50 9/30 No 2.08 2.10 2.07 +1.47 +245.00% 25,307 3,200 0.26 -0.49 10 65 None
NVDA Options Chain 228.86 Call 235.00 10/02 No 1.51 1.52 1.51 +0.41 +37.28% 24,954 54,333 0.34 0.28 17 64 None
AMZN Options Chain 246.15 Call 247.50 9/30 No 1.07 1.10 1.09 -0.65 -37.36% 24,928 4,759 0.31 0.41 12 69 None
INTC Options Chain 116.03 Call 117.00 9/30 No 1.58 1.62 1.65 -0.39 -19.12% 24,129 1,386 0.69 0.48 6 54 None
TSLA Options Chain 358.19 Call 357.50 9/30 No 1.76 1.79 1.76 -2.64 -60.00% 24,084 1,466 0.43 0.36 8 58 None
SPCX Options Chain 146.09 Call 150.00 10/02 No 2.07 2.09 2.07 +0.59 +39.87% 23,932 15,824 0.52 0.42 5 35 None
TSLA Options Chain 358.19 Call 362.50 9/30 No 0.69 0.70 0.69 -1.74 -71.61% 23,639 4,332 0.44 0.19 8 58 None
GFL Options Chain 41.40 Call 45.00 11/20 Yes 2.25 2.30 2.25 -0.20 -8.17% 23,561 47,954 0.56 0.38 9 52 None
GFL Options Chain 41.40 Call 50.00 11/20 Yes 0.55 0.85 0.56 -0.19 -25.34% 23,553 40,756 0.48 0.18 9 52 None
INTC Options Chain 116.03 Call 128.00 10/02 No 0.39 0.42 0.39 -0.18 -31.58% 22,523 2,769 0.77 0.11 6 54 None
TSLA Options Chain 358.19 Call 370.00 9/30 No 0.18 0.19 0.18 -0.70 -79.55% 22,116 6,532 0.49 0.05 8 58 None
AAPL Options Chain 338.40 Call 337.50 9/30 No 0.38 0.40 0.40 -2.38 -85.62% 22,037 1,193 0.26 0.17 10 65 None
NVDA Options Chain 228.86 Call 230.00 10/02 No 3.80 3.85 3.80 +0.96 +33.81% 21,402 25,617 0.35 0.53 17 64 None
AAPL Options Chain 338.40 Put 327.50 9/30 No 0.53 0.55 0.53 +0.35 +194.45% 21,244 4,523 0.28 -0.17 10 65 None
NVDA Options Chain 228.86 Put 220.00 9/30 No 0.08 0.09 0.09 -0.20 -68.97% 21,153 7,454 0.45 -0.04 17 64 None
AAPL Options Chain 338.40 Call 332.50 9/30 No 1.93 1.96 1.95 -4.65 -70.46% 20,590 2,587 0.26 0.51 10 65 None
MSFT Options Chain 509.22 Call 510.00 9/30 No 3.15 3.40 3.31 -0.99 -23.03% 20,392 1,344 0.34 0.50 11 66 None
AAPL Options Chain 338.40 Call 340.00 9/30 No 0.16 0.17 0.16 -1.54 -90.59% 19,724 5,187 0.27 0.08 10 65 None
TSLA Options Chain 358.19 Put 345.00 9/30 No 0.70 0.72 0.73 -0.07 -8.75% 18,739 1,597 0.43 -0.14 8 58 None
NVDA Options Chain 228.86 Call 240.00 9/30 No 0.08 0.09 0.09 +0.01 +12.50% 18,318 14,672 0.39 0.04 17 64 None
NFLX Options Chain 69.23 Call 71.00 10/02 No 0.76 0.78 0.78 +0.41 +110.82% 18,312 6,516 0.35 0.46 6 56 None
INTC Options Chain 116.03 Call 120.00 9/30 No 0.62 0.65 0.64 -0.38 -37.26% 17,916 4,105 0.70 0.24 6 54 None
MSFT Options Chain 509.22 Call 520.00 9/30 No 0.72 0.75 0.70 -0.53 -43.09% 17,752 2,154 0.36 0.17 11 66 None
MU Options Chain 1,055.37 Call 1,300.00 10/16 Yes 9.05 9.25 9.22 +1.64 +21.64% 17,572 9,013 0.71 0.11 16 75 None
NVDA Options Chain 228.86 Put 225.00 9/30 No 0.24 0.25 0.26 -0.68 -72.34% 17,386 6,662 0.37 -0.16 17 64 None
SPCX Options Chain 146.09 Call 155.00 10/02 No 0.73 0.74 0.73 +0.17 +30.36% 17,383 18,976 0.54 0.20 5 35 None
TSLA Options Chain 358.19 Call 352.50 9/30 No 3.80 3.90 3.84 -3.46 -47.40% 17,349 295 0.42 0.59 8 58 None
INTC Options Chain 116.03 Call 118.00 9/30 No 1.18 1.24 1.18 -0.47 -28.49% 17,122 2,471 0.69 0.39 6 54 None
AMD Options Chain 607.87 Call 620.00 9/30 No 4.30 4.55 4.35 -0.75 -14.71% 16,304 1,767 0.52 0.46 11 60 None
INTC Options Chain 116.03 Call 120.00 10/02 No 1.74 1.78 1.79 -0.22 -10.95% 16,300 9,987 0.72 0.35 6 54 None
ORCL Options Chain 132.60 Call 150.00 10/02 No 1.34 1.37 1.35 +1.05 +350.00% 16,255 20,960 0.75 0.05 8 62 None
AMZN Options Chain 246.15 Call 250.00 9/30 No 0.43 0.45 0.43 -0.47 -52.23% 15,960 3,659 0.32 0.21 12 69 None
MSFT Options Chain 509.22 Call 515.00 9/30 No 1.59 1.66 1.65 -0.76 -31.54% 15,948 1,368 0.35 0.31 11 66 None
NVDA Options Chain 228.86 Call 237.50 10/02 No 0.85 0.86 0.84 +0.21 +33.34% 15,577 17,538 0.34 0.18 17 64 None
NVDA Options Chain 228.86 Call 250.00 10/02 No 0.05 0.06 0.06 +0.01 +20.00% 15,555 48,006 0.40 0.01 17 64 None
AMZN Options Chain 246.15 Put 245.00 9/30 No 1.15 1.19 1.19 -0.41 -25.63% 15,342 2,639 0.30 -0.37 12 69 None
TSLA Options Chain 358.19 Put 350.00 10/02 No 4.50 4.60 4.56 +0.96 +26.67% 15,300 6,168 0.47 -0.38 8 58 None
CCL Options Chain 22.14 Call 25.00 10/02 Yes 0.43 0.49 0.46 +0.38 +475.00% 15,267 3,087 0.62 0.51 12 63 None
LW Options Chain 43.18 Put 35.00 11/20 Yes 0.35 0.45 0.45 -0.02 -4.26% 15,063 9 0.47 -0.11 8 57 None
RIVN Options Chain 14.86 Call 15.00 10/02 No 0.43 0.46 0.43 +0.14 +48.28% 15,022 7,438 0.68 0.42 6 36 None
NIO Options Chain 3.59 Call 4.00 1/15 No 0.23 0.24 0.23 -0.06 -20.69% 14,965 40,865 0.56 0.38 10 -11 None
NVDA Options Chain 228.86 Call 232.50 10/02 No 2.48 2.49 2.48 +0.68 +37.78% 14,845 49,284 0.35 0.40 17 64 None
META Options Chain 715.62 Call 750.00 9/30 No 0.63 0.65 0.63 -0.89 -58.56% 14,520 4,957 0.52 0.07 10 67 None
ORCL Options Chain 132.60 Call 140.00 10/02 No 4.65 4.90 4.75 +3.69 +348.12% 14,130 5,939 0.61 0.24 8 62 None
NFLX Options Chain 69.23 Call 74.00 10/02 No 0.12 0.13 0.12 +0.06 +100.00% 13,621 9,816 0.38 0.11 6 56 None
QXO Options Chain 12.12 Put 10.00 11/20 No 0.35 0.40 0.40 +0.07 +21.22% 12,905 3,306 0.65 -0.21 3 17 None
NFLX Options Chain 69.23 Call 72.00 10/02 No 0.43 0.44 0.44 +0.25 +131.58% 12,838 15,335 0.36 0.31 6 56 None
SPCX Options Chain 146.09 Call 152.50 10/02 No 1.26 1.27 1.26 +0.35 +38.47% 12,720 10,655 0.53 0.30 5 35 None
NVDA Options Chain 228.86 Put 222.50 9/30 No 0.13 0.14 0.13 -0.38 -74.51% 12,349 6,719 0.41 -0.08 17 64 None
AAPL Options Chain 338.40 Call 342.50 9/30 No 0.07 0.08 0.07 -0.88 -92.64% 12,004 4,794 0.28 0.04 10 65 None
INTC Options Chain 116.03 Call 119.00 9/30 No 0.86 0.91 0.86 -0.44 -33.85% 11,938 1,947 0.70 0.31 6 54 None
VOD Options Chain 16.58 Call 20.00 1/15 Yes 0.10 0.20 0.15 -0.04 -21.06% 11,887 52,912 0.30 0.13 11 47 None
CCL Options Chain 22.14 Call 26.00 10/02 Yes 0.15 0.20 0.17 +0.13 +325.00% 11,840 2,514 0.64 0.26 12 63 None
MU Options Chain 1,055.37 Call 1,150.00 10/16 Yes 31.80 32.40 32.54 +4.59 +16.43% 11,815 3,839 0.65 0.34 16 75 None
MSFT Options Chain 509.22 Call 512.50 9/30 No 2.25 2.40 2.33 -0.82 -26.04% 11,802 1,052 0.35 0.40 11 66 None
VOD Options Chain 16.58 Call 25.00 1/15 Yes 0.00 0.05 0.03 -0.01 -25.00% 11,785 13,923 0.41 0.01 11 47 None
CRWV Options Chain 85.07 Call 90.00 10/02 No 1.55 1.62 1.57 +0.44 +38.94% 11,307 10,032 0.86 0.47 3 21 None
ORCL Options Chain 132.60 Call 145.00 10/02 No 2.51 2.59 2.59 +2.07 +398.08% 11,052 4,756 0.67 0.12 8 62 None
MSFT Options Chain 509.22 Call 505.00 9/30 No 5.90 6.10 5.95 -1.30 -17.94% 11,045 1,046 0.34 0.70 11 66 None
AAPL Options Chain 338.40 Call 335.00 10/02 No 2.14 2.20 2.20 -3.42 -60.86% 11,030 4,274 0.26 0.39 10 65 None
QXO Options Chain 12.12 Put 11.00 10/16 No 0.30 0.35 0.30 +0.05 +20.00% 10,965 14,262 0.62 -0.28 3 17 None
MU Options Chain 1,055.37 Call 1,100.00 10/02 Yes 29.05 29.35 29.13 +4.89 +20.18% 10,913 10,884 1.05 0.40 16 75 None
SPCX Options Chain 146.09 Call 149.00 10/02 No 2.48 2.51 2.47 +0.72 +41.15% 10,874 5,251 0.52 0.47 5 35 None
SPCX Options Chain 146.09 Call 160.00 10/16 No 1.98 2.00 1.98 +0.42 +26.93% 10,720 35,237 0.46 0.24 5 35 None
NVDA Options Chain 228.86 Call 240.00 10/02 No 0.46 0.47 0.46 +0.11 +31.43% 10,501 34,691 0.35 0.11 17 64 None
AVGO Options Chain 349.57 Call 360.00 9/30 No 2.65 2.74 2.77 +1.93 +229.77% 10,481 2,465 0.41 0.56 10 65 None
NFLX Options Chain 69.23 Call 70.00 10/02 No 1.26 1.30 1.30 +0.64 +96.97% 10,451 10,856 0.34 0.64 6 56 None
NU Options Chain 12.23 Put 12.00 10/16 No 0.28 0.30 0.30 -0.08 -21.06% 10,340 44,885 0.49 -0.35 11 49 None
NU Options Chain 12.23 Put 13.00 10/16 No 0.79 0.82 0.79 -0.18 -18.56% 10,314 34,740 0.50 -0.65 11 49 None
NVDA Options Chain 228.86 Put 230.00 10/02 No 2.31 2.33 2.36 -1.49 -38.71% 10,299 9,469 0.35 -0.47 17 64 None
INTC Options Chain 116.03 Call 120.00 10/16 No 5.05 5.20 5.15 +0.02 +0.39% 10,245 38,362 0.65 0.45 6 54 None
RKT Options Chain 11.64 Call 15.00 10/16 No 0.06 0.08 0.08 +0.03 +60.00% 10,035 28,177 0.70 0.06 6 55 None
NOK Options Chain 10.12 Call 12.00 12/18 Yes 0.62 0.66 0.64 +0.08 +14.29% 10,024 40,668 0.62 0.36 11 47 None
NOK Options Chain 10.12 Call 16.00 12/18 Yes 0.15 0.17 0.16 +0.01 +6.67% 10,019 15,022 0.68 0.11 11 47 None
TMUS Options Chain 166.50 Call 195.00 10/16 No 0.05 0.10 0.07 -0.05 -41.67% 10,015 11,071 0.39 0.01 12 75 None
WFC Options Chain 80.81 Put 80.00 10/02 No 0.73 0.84 0.80 +0.23 +40.36% 9,954 9,023 0.35 -0.40 12 65 None
VFC Options Chain 14.42 Call 14.50 10/16 No 0.49 0.52 0.50 -0.11 -18.04% 9,819 192 0.47 0.48 12 43 None
MSTR Options Chain 157.14 Put 150.00 10/02 No 2.68 2.76 2.69 +0.74 +37.95% 9,782 12,436 0.76 -0.38 4 53 None
TSLA Options Chain 358.19 Call 390.00 10/05 No 0.39 0.41 0.40 -0.39 -49.37% 9,664 10,347 0.44 0.06 8 58 None
AAPL Options Chain 338.40 Call 340.00 10/02 No 0.76 0.78 0.76 -2.04 -72.86% 9,367 10,626 0.26 0.19 10 65 None
MSFT Options Chain 509.22 Put 505.00 9/30 No 2.33 2.40 2.40 -0.04 -1.64% 9,305 3,048 0.34 -0.30 11 66 None
TSLA Options Chain 358.19 Put 342.50 9/30 No 0.43 0.44 0.44 -0.11 -20.00% 9,287 725 0.45 -0.08 8 58 None
AMZN Options Chain 246.15 Call 245.00 9/30 No 2.27 2.33 2.30 -0.65 -22.04% 9,024 3,144 0.31 0.63 12 69 None
AVGO Options Chain 349.57 Call 365.00 9/30 No 1.10 1.16 1.16 +0.77 +197.44% 9,018 2,787 0.41 0.33 10 65 None
GOOGL Options Chain 342.75 Call 350.00 10/02 No 1.07 1.11 1.11 -1.15 -50.89% 8,979 11,949 0.36 0.17 11 61 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
SPCX Options Chain 146.09 Call 160.00 10/02 No 0.25 0.26 0.27 +0.05 +22.73% 8,744 21,773 0.57 0.09 5 35 None
BE Options Chain 262.87 Call 300.00 10/02 No 8.30 8.50 8.40 +7.48 +813.05% 8,742 3,991 0.99 0.49 5 15 None
META Options Chain 715.62 Call 725.00 9/30 No 5.00 5.10 5.01 -1.39 -21.72% 8,714 781 0.48 0.37 10 67 None
AVGO Options Chain 349.57 Call 367.50 9/30 No 0.68 0.73 0.72 +0.41 +132.26% 8,671 405 0.42 0.23 10 65 None
CHDN Options Chain 75.72 Put 65.00 11/20 Yes 0.80 1.80 1.00 +0.40 +66.67% 8,583 10 0.46 -0.13 9 61 None
SPCX Options Chain 146.09 Call 148.00 10/02 No 2.96 2.97 2.96 +0.85 +40.29% 8,566 3,774 0.52 0.52 5 35 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
GOOGL Options Chain 342.75 Call 345.00 9/30 No 0.74 0.78 0.76 -1.73 -69.48% 8,484 1,095 0.37 0.18 11 61 None
AMD Options Chain 607.87 Put 590.00 9/30 No 0.74 0.80 0.80 -2.39 -74.93% 8,475 850 0.53 -0.07 11 60 None
AAPL Options Chain 338.40 Put 325.00 9/30 No 0.24 0.25 0.23 +0.12 +109.10% 8,437 1,165 0.29 -0.09 10 65 None
AI Options Chain 10.41 Call 11.00 10/02 No 0.07 0.08 0.08 0.00 0.00% 8,421 48,032 0.71 0.23 9 25 None
INTC Options Chain 116.03 Call 122.00 10/09 No 2.96 3.05 2.96 -0.02 -0.68% 8,372 305 0.65 0.37 6 54 None
ORCL Options Chain 132.60 Call 155.00 10/16 No 2.64 2.70 2.64 +1.60 +153.85% 8,205 38,706 0.57 0.13 8 62 None
NFLX Options Chain 69.23 Put 70.00 10/02 No 0.60 0.61 0.60 -0.79 -56.84% 8,199 7,118 0.35 -0.36 6 56 None
MU Options Chain 1,055.37 Call 1,200.00 10/02 Yes 7.50 7.65 7.58 +1.68 +28.48% 8,128 8,413 1.10 0.14 16 75 None
TSLA Options Chain 358.19 Put 340.00 9/30 No 0.27 0.28 0.27 -0.12 -30.77% 8,094 1,310 0.47 -0.05 8 58 None
XP Options Chain 20.23 Call 27.00 1/15 Yes 0.45 0.65 0.55 +0.11 +25.00% 8,075 27,740 0.53 0.20 11 50 None
AMD Options Chain 607.87 Call 650.00 9/30 No 0.24 0.26 0.24 -0.43 -64.18% 8,052 1,226 0.54 0.05 11 60 None
MSTR Options Chain 157.14 Call 180.00 10/02 No 0.22 0.23 0.22 -0.29 -56.87% 8,036 8,170 0.95 0.04 4 53 None
AAPL Options Chain 338.40 Call 345.00 10/02 No 0.24 0.25 0.24 -0.93 -79.49% 8,033 10,737 0.26 0.07 10 65 None
ALHC Options Chain 7.93 Call 10.00 11/20 Yes 0.35 0.50 0.45 -0.20 -30.77% 8,001 4,538 0.89 0.31 16 35 None
PSKY Options Chain 10.28 Put 10.00 10/02 No 0.21 0.24 0.22 +0.05 +29.42% 7,999 16,825 0.59 -0.41 3 17 None
SOFI Options Chain 15.93 Call 16.50 10/02 No 0.14 0.15 0.15 +0.01 +7.15% 7,926 12,869 0.51 0.35 10 51 None
META Options Chain 715.62 Call 730.00 9/30 No 3.45 3.55 3.55 -1.40 -28.29% 7,846 1,050 0.49 0.28 10 67 None
META Options Chain 715.62 Put 680.00 9/30 No 0.20 0.25 0.23 -0.80 -77.67% 7,829 1,227 0.51 -0.03 10 67 None
INTC Options Chain 116.03 Call 125.00 10/02 No 0.69 0.72 0.69 -0.25 -26.60% 7,790 7,860 0.75 0.17 6 54 None
NVDA Options Chain 228.86 Put 227.50 10/02 No 1.46 1.47 1.48 -1.17 -44.16% 7,784 7,110 0.35 -0.35 17 64 None
AMZN Options Chain 246.15 Call 250.00 10/02 No 1.40 1.44 1.40 -0.45 -24.33% 7,751 12,748 0.32 0.33 12 69 None
NVDA Options Chain 228.86 Call 240.00 10/16 No 3.00 3.05 2.99 +0.65 +27.78% 7,750 66,499 0.30 0.28 17 64 None
TSLA Options Chain 358.19 Call 385.00 10/02 No 0.38 0.39 0.39 -0.30 -43.48% 7,734 14,229 0.55 0.07 8 58 None
LCID Options Chain 3.90 Call 5.00 10/16 No 0.05 0.06 0.06 +0.01 +20.00% 7,682 6,359 0.92 0.16 9 26
Small Cap Stock List
MSTR Options Chain 157.14 Call 170.00 10/02 No 0.67 0.70 0.67 -0.69 -50.74% 7,563 44,862 0.88 0.10 4 53 None
LCID Options Chain 3.90 Put 5.00 10/16 No 1.02 1.10 1.06 -0.06 -5.36% 7,517 2,354 0.88 -0.84 9 26
Small Cap Stock List
AMZN Options Chain 246.15 Put 242.50 9/30 No 0.46 0.47 0.46 -0.37 -44.58% 7,449 3,029 0.31 -0.20 12 69 None
MSFT Options Chain 509.22 Put 500.00 9/30 No 1.04 1.10 1.06 -0.27 -20.31% 7,403 1,486 0.35 -0.15 11 66 None
META Options Chain 715.62 Put 670.00 9/30 No 0.08 0.10 0.08 -0.28 -77.78% 7,325 1,638 0.55 -0.01 10 67 None
ORCL Options Chain 132.60 Call 155.00 10/02 No 0.71 0.74 0.73 +0.53 +265.00% 7,323 37,169 0.83 0.03 8 62 None
TSLA Options Chain 358.19 Call 495.00 10/02 No 0.00 0.02 0.01 -0.01 -50.00% 7,231 710 1.17 0.00 8 58 None
TSLA Options Chain 358.19 Call 367.50 9/30 No 0.26 0.28 0.27 -0.98 -78.40% 7,189 3,173 0.47 0.08 8 58 None
TSLA Options Chain 358.19 Call 380.00 10/02 No 0.56 0.57 0.56 -0.48 -46.16% 7,152 12,080 0.52 0.10 8 58 None
MSFT Options Chain 509.22 Call 507.50 9/30 No 4.45 4.55 4.53 -1.07 -19.11% 7,133 876 0.35 0.60 11 66 None
AMD Options Chain 607.87 Call 630.00 9/30 No 1.82 1.91 1.81 -0.92 -33.70% 7,040 838 0.53 0.27 11 60 None
META Options Chain 715.62 Call 720.00 9/30 No 7.00 7.15 7.12 -1.18 -14.22% 6,925 815 0.48 0.47 10 67 None
TSLA Options Chain 358.19 Call 355.00 10/02 No 5.65 5.70 5.65 -2.57 -31.27% 6,913 3,472 0.47 0.50 8 58 None
INTC Options Chain 116.03 Call 118.00 10/02 No 2.46 2.51 2.49 -0.20 -7.44% 6,881 1,283 0.72 0.45 6 54 None
META Options Chain 715.62 Call 722.50 9/30 No 5.95 6.05 6.00 -1.28 -17.59% 6,852 644 0.48 0.42 10 67 None
NOK Options Chain 10.12 Call 11.00 11/20 Yes 0.72 0.73 0.72 +0.10 +16.13% 6,843 26,996 0.63 0.44 11 47 None
GME Options Chain 23.96 Call 24.00 10/02 No 0.32 0.34 0.34 -0.24 -41.38% 6,834 19,189 0.59 0.39 10 42 None
MSFT Options Chain 509.22 Call 530.00 9/30 No 0.13 0.14 0.16 -0.16 -50.00% 6,773 4,525 0.38 0.04 11 66 None
SPCX Options Chain 146.09 Call 147.00 10/02 No 3.45 3.55 3.46 +0.97 +38.96% 6,760 3,615 0.52 0.58 5 35 None
TSLA Options Chain 358.19 Call 360.00 10/02 No 3.65 3.70 3.65 -2.10 -36.53% 6,729 12,660 0.47 0.37 8 58 None
XP Options Chain 20.23 Call 22.00 11/20 Yes 1.15 1.25 1.29 +0.09 +7.50% 6,727 13,158 0.61 0.42 11 50 None
MSFT Options Chain 509.22 Call 517.50 9/30 No 1.06 1.14 1.08 -0.60 -35.72% 6,725 920 0.35 0.23 11 66 None
META Options Chain 715.62 Put 720.00 9/30 No 8.45 8.60 8.53 -4.23 -33.15% 6,693 2,583 0.48 -0.53 10 67 None
DJT Options Chain 9.12 Call 10.00 10/02 No 0.03 0.04 0.03 -0.01 -25.00% 6,658 1,305 0.74 0.14 3 16 None
TSLA Options Chain 358.19 Put 357.50 9/30 No 5.70 5.80 5.76 +1.30 +29.15% 6,649 3,862 0.43 -0.64 8 58 None
TSLA Options Chain 358.19 Call 365.00 10/02 No 2.29 2.33 2.31 -1.55 -40.16% 6,641 6,185 0.48 0.26 8 58 None
RIVN Options Chain 14.86 Call 16.00 10/30 No 0.74 0.99 0.84 +0.18 +27.28% 6,631 1,061 0.63 0.37 6 36 None
SOFI Options Chain 15.93 Call 16.00 10/02 No 0.32 0.34 0.33 +0.03 +10.00% 6,591 7,644 0.51 0.61 10 51 None
CMG Options Chain 31.98 Call 33.00 10/09 No 0.59 0.70 0.63 +0.13 +26.00% 6,583 23,836 0.48 0.37 11 55 None
TSLA Options Chain 358.19 Call 375.00 9/30 No 0.10 0.11 0.11 -0.34 -75.56% 6,549 7,010 0.53 0.02 8 58 None
SPCX Options Chain 146.09 Call 172.50 10/16 No 0.55 0.58 0.49 +0.04 +8.89% 6,523 14,497 0.49 0.09 5 35 None
TSLA Options Chain 358.19 Call 370.00 10/02 No 1.40 1.43 1.41 -1.13 -44.49% 6,507 7,601 0.49 0.18 8 58 None
TSLA Options Chain 358.19 Call 372.50 9/30 No 0.13 0.14 0.13 -0.50 -79.37% 6,502 2,824 0.51 0.03 8 58 None
GME Options Chain 23.96 Call 25.00 10/02 No 0.15 0.16 0.16 -0.12 -42.86% 6,462 26,769 0.69 0.21 10 42 None
ONDS Options Chain 7.71 Call 8.00 10/02 No 0.08 0.09 0.09 -0.02 -18.19% 6,457 18,639 0.76 0.32 9 38 None
INTC Options Chain 116.03 Put 118.00 9/30 No 2.55 2.62 2.65 -0.82 -23.64% 6,445 1,092 0.69 -0.61 6 54 None
AMD Options Chain 607.87 Call 617.50 9/30 No 5.25 5.50 5.45 -0.30 -5.22% 6,437 282 0.51 0.52 11 60 None
AMD Options Chain 607.87 Call 625.00 9/30 No 2.87 3.05 3.00 -0.65 -17.81% 6,433 824 0.52 0.36 11 60 None
NVDA Options Chain 228.86 Put 225.00 10/02 No 0.90 0.91 0.92 -0.85 -48.03% 6,430 14,746 0.36 -0.24 17 64 None
TSLA Options Chain 358.19 Call 410.00 10/02 No 0.12 0.13 0.13 -0.04 -23.53% 6,423 3,929 0.70 0.01 8 58 None
GOOGL Options Chain 342.75 Put 337.50 9/30 No 1.96 2.06 2.00 +0.59 +41.85% 6,415 1,624 0.35 -0.44 11 61 None
MARA Options Chain 12.11 Call 12.50 10/02 No 0.26 0.27 0.26 -0.04 -13.34% 6,382 49,150 0.95 0.39 3 40 None
AVGO Options Chain 349.57 Call 362.50 9/30 No 1.73 1.81 1.80 +1.26 +233.34% 6,380 1,136 0.41 0.44 10 65 None
INTC Options Chain 116.03 Put 116.00 9/30 No 1.46 1.51 1.44 -0.92 -38.99% 6,376 2,889 0.68 -0.43 6 54 None
INTC Options Chain 116.03 Put 117.00 9/30 No 1.98 2.01 1.99 -1.01 -33.67% 6,375 1,064 0.69 -0.52 6 54 None
ORCL Options Chain 132.60 Put 140.00 10/02 No 2.44 2.51 2.42 -5.87 -70.81% 6,287 4,406 0.58 -0.76 8 62 None
META Options Chain 715.62 Call 750.00 10/09 No 7.50 7.90 7.73 -0.63 -7.54% 6,277 6,541 0.39 0.27 10 67 None
AAPL Options Chain 338.40 Call 330.00 9/30 No 3.40 3.55 3.50 -5.39 -60.63% 6,242 277 0.27 0.70 10 65 None
ORCL Options Chain 132.60 Call 135.00 10/02 No 8.05 8.35 8.00 +5.76 +257.15% 6,239 2,512 0.58 0.46 8 62 None
RKT Options Chain 11.64 Call 12.00 10/16 No 0.55 0.60 0.62 +0.10 +19.24% 6,203 5,557 0.63 0.48 6 55 None
SPCX Options Chain 146.09 Put 145.00 10/02 No 1.51 1.54 1.54 -1.35 -46.72% 6,170 12,529 0.52 -0.32 5 35 None
AMD Options Chain 607.87 Call 635.00 9/30 No 1.12 1.19 1.17 -0.83 -41.50% 6,125 1,103 0.53 0.19 11 60 None
ORCL Options Chain 132.60 Call 142.00 10/02 No 3.70 3.85 3.74 +2.96 +379.49% 6,122 1,762 0.64 0.18 8 62 None
INTC Options Chain 116.03 Put 115.00 9/30 No 1.05 1.10 1.04 -0.81 -43.79% 6,118 2,483 0.69 -0.34 6 54 None
AAPL Options Chain 338.40 Call 345.00 9/30 No 0.03 0.04 0.04 -0.40 -90.91% 6,106 5,558 0.30 0.02 10 65 None
META Options Chain 715.62 Call 775.00 10/02 No 0.70 0.71 0.70 -0.51 -42.15% 6,058 1,852 0.50 0.06 10 67 None
AMD Options Chain 607.87 Call 640.00 9/30 No 0.67 0.73 0.70 -0.67 -48.91% 6,045 810 0.53 0.13 11 60 None
NKE Options Chain 36.39 Call 40.00 10/16 Yes 0.52 0.54 0.53 -0.14 -20.90% 6,029 42,655 0.58 0.22 11 53 None
PCG Options Chain 11.95 Call 13.00 10/16 No 0.07 0.10 0.08 0.00 0.00% 6,001 3,406 0.66 0.14 13 60 None
ALHC Options Chain 7.93 Call 12.50 11/20 Yes 0.00 0.30 0.16 +0.01 +6.67% 6,000 86 1.11 0.12 16 35 None
ALHC Options Chain 7.93 Call 15.00 11/20 Yes 0.00 0.65 0.35 +0.20 +133.34% 6,000 8,988 1.77 0.04 16 35 None
AMZN Options Chain 246.15 Call 255.00 9/30 No 0.08 0.09 0.08 -0.15 -65.22% 5,959 6,000 0.35 0.04 12 69 None
NVDA Options Chain 228.86 Call 227.50 9/30 No 4.35 4.45 4.33 +1.23 +39.68% 5,922 6,833 0.35 0.71 17 64 None
AMC Options Chain 3.29 Call 3.50 10/02 No 0.04 0.05 0.07 -0.03 -30.00% 5,916 29,940 1.21 0.23 7 30 None
NVDA Options Chain 228.86 Call 242.50 10/02 No 0.24 0.25 0.25 +0.04 +19.05% 5,903 15,474 0.36 0.06 17 64 None
AMD Options Chain 607.87 Call 615.00 9/30 No 6.35 6.55 6.48 -0.42 -6.09% 5,899 414 0.51 0.57 11 60 None
AMD Options Chain 607.87 Call 622.50 9/30 No 3.50 3.75 3.60 -0.90 -20.00% 5,897 468 0.52 0.41 11 60 None
MSTR Options Chain 157.14 Call 160.00 10/02 No 2.15 2.18 2.15 -1.58 -42.36% 5,886 5,149 0.81 0.29 4 53 None
MSTR Options Chain 157.14 Call 165.00 10/16 No 4.70 4.85 4.75 -1.59 -25.08% 5,859 2,335 0.68 0.34 4 53 None
AVGO Options Chain 349.57 Call 370.00 9/30 No 0.42 0.46 0.43 +0.21 +95.46% 5,832 1,269 0.42 0.16 10 65 None
MSFT Options Chain 509.22 Call 522.50 9/30 No 0.46 0.51 0.47 -0.42 -47.20% 5,797 3,127 0.36 0.12 11 66 None
META Options Chain 715.62 Call 747.50 9/30 No 0.79 0.81 0.79 -0.91 -53.53% 5,781 426 0.51 0.09 10 67 None
MSFT Options Chain 509.22 Put 502.50 9/30 No 1.57 1.70 1.65 -0.40 -19.52% 5,778 662 0.34 -0.21 11 66 None
NVTS Options Chain 11.73 Call 12.50 10/02 No 0.20 0.21 0.21 +0.05 +31.25% 5,756 4,044 1.02 0.34 7 36 None
META Options Chain 715.62 Call 800.00 10/02 No 0.20 0.22 0.21 -0.21 -50.00% 5,742 15,426 0.54 0.02 10 67 None
INTC Options Chain 116.03 Call 116.00 9/30 No 2.07 2.14 2.09 -0.39 -15.73% 5,741 3,189 0.69 0.57 6 54 None
NVDA Options Chain 228.86 Put 230.00 10/16 No 5.35 5.40 5.45 -1.30 -19.26% 5,724 14,486 0.31 -0.47 17 64 None
ORCL Options Chain 132.60 Call 143.00 10/02 No 3.30 3.40 3.25 +2.57 +377.95% 5,713 1,369 0.65 0.15 8 62 None
TSLA Options Chain 358.19 Call 375.00 10/02 No 0.88 0.89 0.87 -0.78 -47.28% 5,699 8,135 0.50 0.13 8 58 None
CCL Options Chain 22.14 Put 24.00 10/02 Yes 0.20 0.27 0.20 -1.90 -90.48% 5,685 456 0.63 -0.23 12 63 None
CRWV Options Chain 85.07 Put 78.00 10/23 No 2.70 2.75 2.75 -0.25 -8.34% 5,671 294 0.73 -0.20 3 21 None
NVDA Options Chain 228.86 Call 235.00 10/16 No 4.80 4.85 4.80 +0.95 +24.68% 5,653 49,263 0.31 0.40 17 64 None
META Options Chain 715.62 Call 755.00 9/30 No 0.40 0.43 0.44 -0.69 -61.07% 5,632 2,001 0.52 0.05 10 67 None
INTC Options Chain 116.03 Call 121.00 9/30 No 0.44 0.47 0.43 -0.38 -46.92% 5,629 5,854 0.70 0.18 6 54 None
MSFT Options Chain 509.22 Call 525.00 9/30 No 0.30 0.33 0.30 -0.35 -53.85% 5,612 1,882 0.37 0.08 11 66 None
CRWV Options Chain 85.07 Call 100.00 10/23 No 2.41 2.54 2.50 +0.26 +11.61% 5,611 6,051 0.75 0.31 3 21 None
NVDA Options Chain 228.86 Call 242.50 9/30 No 0.03 0.04 0.04 -0.01 -20.00% 5,604 3,626 0.42 0.02 17 64 None
AAPL Options Chain 338.40 Put 332.50 10/02 No 3.15 3.30 3.20 +1.88 +142.43% 5,575 2,735 0.26 -0.48 10 65 None
MSFT Options Chain 509.22 Call 520.00 10/02 No 2.23 2.35 2.23 -0.42 -15.85% 5,571 7,533 0.33 0.27 11 66 None
AAPL Options Chain 338.40 Put 325.00 10/02 No 0.84 0.94 0.90 +0.55 +157.15% 5,529 3,870 0.28 -0.18 10 65 None
IREN Options Chain 41.72 Call 50.00 10/02 No 0.03 0.04 0.03 -0.06 -66.67% 5,527 12,331 1.00 0.02 5 43 None
INTC Options Chain 116.03 Call 131.00 10/16 No 2.20 2.26 2.22 +0.10 +4.72% 5,522 2,219 0.67 0.24 6 54 None
AAPL Options Chain 338.40 Put 335.00 9/30 No 3.40 3.65 3.56 +2.51 +239.05% 5,502 3,454 0.24 -0.69 10 65 None
ORCL Options Chain 132.60 Call 165.00 10/02 No 0.24 0.27 0.26 +0.17 +188.89% 5,494 4,138 0.96 0.01 8 62 None
MSTR Options Chain 157.14 Call 162.50 10/23 No 7.00 7.15 7.00 -3.30 -32.04% 5,471 420 0.67 0.41 4 53 None
INTC Options Chain 116.03 Call 115.00 9/30 No 2.65 2.73 2.70 -0.30 -10.00% 5,451 2,304 0.70 0.66 6 54 None
CRWV Options Chain 85.07 Put 79.00 10/23 No 2.95 3.10 3.10 -0.09 -2.83% 5,440 217 0.72 -0.22 3 21 None
AVGO Options Chain 349.57 Put 340.00 9/30 No 0.04 0.07 0.05 -0.80 -94.12% 5,432 1,093 0.47 -0.01 10 65 None
MSFT Options Chain 509.22 Put 507.50 9/30 No 3.30 3.50 3.37 -0.25 -6.91% 5,415 660 0.34 -0.40 11 66 None
AMZN Options Chain 246.15 Put 245.00 10/02 No 2.24 2.31 2.31 -0.28 -10.82% 5,407 4,329 0.31 -0.41 12 69 None
ORCL Options Chain 132.60 Call 160.00 10/02 No 0.41 0.42 0.41 +0.29 +241.67% 5,406 27,163 0.91 0.01 8 62 None
NFLX Options Chain 69.23 Call 73.00 10/02 No 0.23 0.24 0.23 +0.12 +109.10% 5,398 7,303 0.37 0.20 6 56 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
NOK Options Chain 10.12 Call 11.00 10/02 No 0.04 0.05 0.05 +0.02 +66.67% 5,376 10,239 0.64 0.15 11 47 None
AAPL Options Chain 338.40 Put 330.00 10/02 No 2.18 2.24 2.16 +1.29 +148.28% 5,365 8,122 0.26 -0.36 10 65 None
CRWV Options Chain 85.07 Put 76.00 10/23 No 2.11 2.18 2.15 0.00 0.00% 5,354 180 0.73 -0.17 3 21 None
META Options Chain 715.62 Call 740.00 9/30 No 1.54 1.57 1.55 -1.20 -43.64% 5,348 1,364 0.50 0.15 10 67 None
BE Options Chain 262.87 Call 320.00 10/02 No 2.95 3.05 3.00 +2.77 +1,204.35% 5,334 2,165 1.02 0.25 5 15 None
CRWV Options Chain 85.07 Put 77.00 10/23 No 2.37 2.47 2.42 -0.11 -4.35% 5,332 204 0.73 -0.18 3 21 None
META Options Chain 715.62 Call 750.00 10/02 No 2.64 2.67 2.66 -1.02 -27.72% 5,325 4,659 0.47 0.17 10 67 None
AAPL Options Chain 338.40 Call 332.50 10/02 No 3.25 3.30 3.25 -4.40 -57.52% 5,315 469 0.27 0.52 10 65 None
U Options Chain 39.86 Call 25.00 1/15 Yes 15.25 15.45 15.45 -0.05 -0.33% 5,307 6,789 0.66 0.94 9 47 None
TSLA Options Chain 358.19 Call 352.50 10/02 No 6.80 6.90 6.85 -2.85 -29.39% 5,304 462 0.47 0.56 8 58 None
NVDA Options Chain 228.86 Call 235.00 10/09 No 3.30 3.40 3.35 +0.78 +30.35% 5,288 10,912 0.31 0.36 17 64 None
META Options Chain 715.62 Call 765.00 10/02 No 1.18 1.20 1.20 -0.73 -37.83% 5,286 2,286 0.48 0.09 10 67 None
HOOD Options Chain 116.46 Call 125.00 10/02 No 0.60 0.61 0.61 -0.45 -42.46% 5,283 13,162 0.77 0.15 10 54 None
ARM Options Chain 283.33 Call 320.00 10/02 No 2.67 2.75 2.73 +1.44 +111.63% 5,277 1,338 0.89 0.22 3 22 None
AMC Options Chain 3.29 Call 2.50 10/02 No 0.68 0.75 0.71 -0.07 -8.98% 5,273 4,454 0.30 1.00 7 30 None
TSLA Options Chain 358.19 Call 357.50 10/02 No 4.55 4.60 4.50 -2.40 -34.79% 5,238 1,629 0.47 0.43 8 58 None
NVDA Options Chain 228.86 Put 220.00 10/02 No 0.36 0.37 0.37 -0.40 -51.95% 5,212 15,945 0.39 -0.10 17 64 None
PLTR Options Chain 187.48 Call 190.00 10/02 No 1.88 1.91 1.89 -0.92 -32.74% 5,201 5,231 0.52 0.37 11 51 None
GOOGL Options Chain 342.75 Put 335.00 9/30 No 1.12 1.18 1.17 +0.28 +31.47% 5,192 2,448 0.35 -0.31 11 61 None
BE Options Chain 262.87 Put 250.00 10/02 No 0.36 0.39 0.39 -3.46 -89.87% 5,189 3,839 1.02 -0.03 5 15 None
INTC Options Chain 116.03 Call 122.00 9/30 No 0.31 0.33 0.33 -0.29 -46.78% 5,172 1,052 0.71 0.14 6 54 None
WTTR Options Chain 19.88 Call 20.00 11/20 Yes 1.35 1.65 1.40 0.00 0.00% 5,153 6 0.47 0.51 9 47 None
WTTR Options Chain 19.88 Call 22.50 11/20 Yes 0.50 0.75 0.50 -0.20 -28.58% 5,153 727 0.51 0.27 9 47 None
AMD Options Chain 607.87 Put 580.00 9/30 No 0.23 0.28 0.26 -1.33 -83.65% 5,107 2,218 0.58 -0.03 11 60 None
BA Options Chain 184.39 Call 200.00 10/02 No 0.18 0.22 0.20 +0.07 +53.85% 5,102 6,610 0.42 0.09 9 46 None
META Options Chain 715.62 Put 700.00 9/30 No 1.73 1.76 1.76 -2.39 -57.59% 5,102 3,365 0.48 -0.17 10 67 None
NVDA Options Chain 228.86 Call 250.00 10/16 No 0.99 1.00 1.00 +0.22 +28.21% 5,082 73,695 0.30 0.12 17 64 None
SOFI Options Chain 15.93 Call 17.00 10/02 No 0.06 0.07 0.06 -0.01 -14.29% 5,078 19,308 0.51 0.17 10 51 None
TSLA Options Chain 358.19 Call 400.00 10/02 No 0.16 0.17 0.17 -0.09 -34.62% 5,070 15,247 0.64 0.02 8 58 None
AVGO Options Chain 349.57 Call 365.00 10/02 No 3.05 3.20 3.08 +1.92 +165.52% 5,062 2,896 0.42 0.40 10 65 None
MSTR Options Chain 157.14 Put 160.00 10/02 No 8.45 8.65 8.60 +2.05 +31.30% 5,058 3,905 0.80 -0.71 4 53 None
CRWV Options Chain 85.07 Put 73.00 10/23 No 1.43 1.57 1.49 -0.02 -1.33% 5,025 226 0.73 -0.12 3 21 None
CRWV Options Chain 85.07 Call 95.00 10/02 No 0.57 0.60 0.59 +0.18 +43.91% 5,024 5,409 0.88 0.24 3 21 None
EQNR Options Chain 42.27 Put 40.00 10/16 No 0.65 0.80 0.75 +0.21 +38.89% 5,017 5,698 0.38 -0.31 12 59 None
CRWV Options Chain 85.07 Put 74.00 10/23 No 1.65 1.76 1.75 +0.05 +2.95% 5,016 1,090 0.73 -0.13 3 21 None
GRAB Options Chain 3.10 Put 3.50 10/09 No 0.38 0.41 0.39 -0.03 -7.15% 5,002 17,789 0.78 -0.88 13 29 None
SMMT Options Chain 15.48 Put 11.00 1/15 Yes 1.00 2.20 1.60 -0.20 -11.12% 5,001 675 1.51 -0.17 7 38 None
EQNR Options Chain 42.27 Put 39.00 10/16 No 0.40 0.50 0.69 +0.36 +109.10% 5,000 1,882 0.39 -0.22 12 59 None
AMZN Options Chain 246.15 Call 252.50 9/30 No 0.18 0.19 0.18 -0.27 -60.00% 4,976 8,004 0.33 0.10 12 69 None
SOFI Options Chain 15.93 Put 15.50 10/02 No 0.09 0.10 0.09 -0.05 -35.72% 4,958 11,950 0.54 -0.19 10 51 None
GOOGL Options Chain 342.75 Call 342.50 9/30 No 1.31 1.35 1.35 -2.25 -62.50% 4,956 1,123 0.36 0.28 11 61 None
ASTS Options Chain 61.00 Put 65.00 11/20 Yes 9.85 10.20 10.09 +0.81 +8.73% 4,906 6,032 0.85 -0.51 4 42 None
INTC Options Chain 116.03 Call 125.00 9/30 No 0.11 0.12 0.12 -0.17 -58.63% 4,904 4,848 0.74 0.06 6 54 None
BE Options Chain 262.87 Put 290.00 10/02 No 7.65 7.75 7.70 -21.53 -73.66% 4,892 1,622 0.98 -0.36 5 15 None
MSFT Options Chain 509.22 Put 510.00 9/30 No 4.60 4.90 4.80 +0.10 +2.13% 4,851 883 0.34 -0.50 11 66 None
BMNR Options Chain 26.84 Call 28.00 10/02 No 0.36 0.39 0.38 -0.12 -24.00% 4,840 7,885 0.86 0.33 11 32 None
SOFI Options Chain 15.93 Put 16.00 10/02 No 0.26 0.27 0.26 -0.10 -27.78% 4,839 24,430 0.50 -0.39 10 51 None
WULF Options Chain 15.22 Put 14.50 10/09 No 0.44 0.48 0.40 -0.09 -18.37% 4,821 577 0.78 -0.29 2 38 None
CCL Options Chain 22.14 Call 26.00 10/09 Yes 0.35 0.40 0.36 +0.24 +200.00% 4,811 290 0.50 0.34 12 63 None
XYL Options Chain 102.00 Put 100.00 10/16 No 1.90 2.15 1.93 +0.33 +20.63% 4,810 5,056 0.28 -0.42 12 55 None
AVGO Options Chain 349.57 Call 400.00 10/16 No 1.60 1.69 1.61 +0.68 +73.12% 4,810 18,808 0.39 0.13 10 65 None
AVGO Options Chain 349.57 Put 350.00 9/30 No 0.61 0.69 0.63 -3.37 -84.25% 4,803 882 0.42 -0.09 10 65 None
WULF Options Chain 15.22 Put 15.50 10/09 No 0.93 0.98 0.96 +0.01 +1.06% 4,795 476 0.78 -0.48 2 38 None
CRWV Options Chain 85.07 Call 100.00 10/02 No 0.20 0.21 0.20 +0.05 +33.34% 4,773 8,107 0.92 0.10 3 21 None
BTDR Options Chain 11.03 Put 12.00 10/16 No 1.35 1.50 1.32 -0.08 -5.72% 4,767 5,244 0.89 -0.60 8 28 None
NBIS Options Chain 231.88 Call 250.00 10/02 No 4.50 4.75 4.35 +1.66 +61.71% 4,748 4,696 0.91 0.34 3 22 None
TSLA Options Chain 358.19 Call 350.00 9/30 No 5.30 5.45 5.35 -3.80 -41.53% 4,733 548 0.43 0.70 8 58 None
SPCX Options Chain 146.09 Call 146.00 10/02 No 4.05 4.15 4.10 +1.17 +39.94% 4,728 2,750 0.52 0.63 5 35 None
PLTR Options Chain 187.48 Put 185.00 10/02 No 3.30 3.35 3.35 +0.61 +22.27% 4,713 5,496 0.53 -0.42 11 51 None
MSTR Options Chain 157.14 Call 175.00 10/02 No 0.38 0.39 0.38 -0.47 -55.30% 4,710 13,735 0.92 0.06 4 53 None
GOOGL Options Chain 342.75 Call 340.00 9/30 No 2.20 2.26 2.24 -2.61 -53.82% 4,690 725 0.36 0.41 11 61 None
ASTS Options Chain 61.00 Call 65.00 10/02 No 0.65 0.77 0.71 -0.05 -6.58% 4,683 4,722 0.95 0.25 4 42 None
QS Options Chain 4.56 Call 5.00 10/02 No 0.02 0.03 0.03 0.00 0.00% 4,677 6,793 0.75 0.07 10 21 None
CRWV Options Chain 85.07 Put 75.00 10/23 No 1.86 1.95 1.92 -0.13 -6.35% 4,672 537 0.73 -0.15 3 21 None
IREN Options Chain 41.72 Put 45.00 10/02 No 3.85 4.00 3.95 +0.36 +10.03% 4,639 2,121 0.90 -0.82 5 43 None
MU Options Chain 1,055.37 Call 1,150.00 10/02 Yes 15.10 15.30 15.25 +3.10 +25.52% 4,633 5,114 1.07 0.24 16 75 None
NVDA Options Chain 228.86 Put 232.50 9/30 No 2.39 2.40 2.40 -2.15 -47.26% 4,629 1,111 0.33 -0.69 17 64 None
NOK Options Chain 10.12 Put 10.00 10/16 No 0.32 0.33 0.33 -0.07 -17.50% 4,628 25,396 0.55 -0.37 11 47 None
PCG Options Chain 11.95 Put 11.00 11/20 Yes 0.39 0.43 0.39 -0.01 -2.50% 4,600 32,779 0.44 -0.29 13 60 None
AAPL Options Chain 338.40 Call 360.00 10/16 No 0.31 0.33 0.33 -0.44 -57.15% 4,580 53,599 0.22 0.06 10 65 None
MU Options Chain 1,055.37 Call 1,050.00 10/02 Yes 51.00 51.40 51.35 +7.35 +16.71% 4,575 5,256 1.02 0.59 16 75 None
NVDA Options Chain 228.86 Call 230.00 10/16 No 7.30 7.35 7.30 +1.20 +19.68% 4,564 60,282 0.31 0.53 17 64 None
CLSK Options Chain 13.34 Put 13.00 10/16 No 0.66 0.73 0.64 -0.06 -8.58% 4,558 4,769 0.80 -0.36 8 40 None
GOOGL Options Chain 342.75 Put 340.00 9/30 No 3.15 3.40 3.35 +1.17 +53.67% 4,558 1,293 0.35 -0.59 11 61 None
MSFT Options Chain 509.22 Call 515.00 10/02 No 3.60 3.80 3.60 -0.55 -13.26% 4,543 4,975 0.33 0.38 11 66 None
SPCX Options Chain 146.09 Put 148.00 10/02 No 2.74 2.77 2.89 -1.61 -35.78% 4,540 5,397 0.52 -0.48 5 35 None
BAC Options Chain 55.47 Put 55.00 10/02 No 0.76 0.80 0.74 +0.30 +68.19% 4,535 16,627 0.33 -0.48 14 74 None
JD Options Chain 26.61 Call 31.00 12/18 Yes 0.50 0.59 0.56 -0.08 -12.50% 4,518 634 0.39 0.21 15 53 None
BB Options Chain 8.80 Call 9.00 10/02 No 0.12 0.14 0.14 -0.10 -41.67% 4,509 17,223 0.81 0.28 15 41 None
PCG Options Chain 11.95 Put 12.00 10/16 No 0.40 0.44 0.41 +0.06 +17.15% 4,509 15,170 0.36 -0.53 13 60 None
WMT Options Chain 108.73 Call 108.00 10/02 No 0.32 0.34 0.34 -1.23 -78.35% 4,506 2,679 0.28 0.19 8 55 None
CRWV Options Chain 85.07 Call 97.00 10/23 No 3.00 3.20 3.00 +0.25 +9.10% 4,506 3,883 0.74 0.37 3 21 None
GOOGL Options Chain 342.75 Put 332.50 9/30 No 0.60 0.64 0.61 +0.07 +12.97% 4,506 1,569 0.35 -0.20 11 61 None
AMZN Options Chain 246.15 Call 260.00 10/16 No 1.75 1.78 1.76 -0.22 -11.12% 4,494 36,646 0.29 0.22 12 69 None
MU Options Chain 1,055.37 Put 1,000.00 10/02 Yes 12.80 12.95 12.90 -5.25 -28.93% 4,492 3,856 0.98 -0.22 16 75 None
META Options Chain 715.62 Put 715.00 9/30 No 6.00 6.15 6.04 -3.76 -38.37% 4,475 1,666 0.48 -0.43 10 67 None
VZ Options Chain 46.68 Call 47.00 10/16 No 0.44 0.47 0.43 -0.18 -29.51% 4,472 4,589 0.22 0.35 10 73 None
ORCL Options Chain 132.60 Put 130.00 10/02 No 0.25 0.27 0.27 -1.54 -85.09% 4,444 7,132 0.55 -0.26 8 62 None
AMD Options Chain 607.87 Put 615.00 9/30 No 7.65 7.95 7.75 -5.62 -42.04% 4,442 498 0.51 -0.43 11 60 None
TSLA Options Chain 358.19 Call 500.00 10/16 No 0.07 0.08 0.07 -0.11 -61.12% 4,438 17,747 0.61 0.00 8 58 None
TSLA Options Chain 358.19 Put 335.00 9/30 No 0.13 0.14 0.14 -0.07 -33.34% 4,422 1,108 0.52 -0.01 8 58 None
BE Options Chain 262.87 Call 290.00 10/02 No 13.05 13.40 12.82 +11.00 +604.40% 4,416 2,130 0.97 0.64 5 15 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
ALHC Options Chain 7.93 Call 17.50 11/20 Yes 0.00 0.75 0.36 +0.29 +414.29% 4,400 8,063 2.10 0.01 16 35 None
SPCX Options Chain 146.09 Put 147.00 10/02 No 2.27 2.30 2.30 -1.65 -41.78% 4,395 4,648 0.52 -0.42 5 35 None
INTC Options Chain 116.03 Put 114.00 9/30 No 0.73 0.77 0.75 -0.76 -50.34% 4,390 1,997 0.69 -0.27 6 54 None
INTC Options Chain 116.03 Call 130.00 10/02 No 0.27 0.29 0.27 -0.14 -34.15% 4,380 8,872 0.79 0.08 6 54 None
TSLA Options Chain 358.19 Put 352.50 10/02 No 5.65 5.70 5.65 +1.15 +25.56% 4,380 1,322 0.47 -0.44 8 58 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
AMD Options Chain 607.87 Put 600.00 9/30 No 2.13 2.23 2.23 -3.77 -62.84% 4,298 3,326 0.51 -0.15 11 60 None
AMD Options Chain 607.87 Put 610.00 9/30 No 5.25 5.45 5.34 -5.46 -50.56% 4,296 345 0.51 -0.32 11 60 None
PLTR Options Chain 187.48 Call 187.50 10/02 No 2.77 2.81 2.77 -1.17 -29.70% 4,296 3,345 0.52 0.47 11 51 None
RIVN Options Chain 14.86 Call 16.00 10/02 No 0.12 0.13 0.12 +0.04 +50.00% 4,279 10,308 0.74 0.14 6 36 None
GLW Options Chain 151.59 Call 165.00 10/16 No 4.80 5.25 5.12 +2.12 +70.67% 4,274 4,496 0.57 0.39 10 54 None
GOOGL Options Chain 342.75 Call 360.00 10/02 No 0.27 0.30 0.28 -0.36 -56.25% 4,258 12,650 0.40 0.05 11 61 None
ORCL Options Chain 132.60 Call 155.00 11/06 No 5.55 6.05 5.84 +2.91 +99.32% 4,237 18 0.56 0.24 8 62 None
NOK Options Chain 10.12 Call 10.50 10/02 No 0.15 0.17 0.17 +0.06 +54.55% 4,230 8,484 0.61 0.39 11 47 None
IREN Options Chain 41.72 Put 40.00 10/02 No 0.67 0.70 0.67 -0.03 -4.29% 4,228 7,773 0.83 -0.30 5 43 None
ACHR Options Chain 5.20 Call 7.00 10/16 No 0.02 0.03 0.02 -0.01 -33.34% 4,215 24,271 0.78 0.05 7 37 None
UBER Options Chain 68.16 Call 70.00 10/02 No 0.53 0.56 0.55 +0.15 +37.50% 4,194 5,178 0.38 0.36 11 63 None
MU Options Chain 1,055.37 Call 1,070.00 10/02 Yes 41.20 41.30 41.30 +6.20 +17.67% 4,189 1,065 1.04 0.51 16 75 None
GM Options Chain 80.64 Call 80.00 11/20 Yes 4.70 4.90 4.80 -0.45 -8.58% 4,189 76 0.38 0.54 9 59 None
SPCX Options Chain 146.09 Call 150.00 10/09 No 3.75 3.80 3.77 +0.81 +27.37% 4,179 3,030 0.46 0.46 5 35 None
NFLX Options Chain 69.23 Call 75.00 10/02 No 0.06 0.07 0.07 +0.03 +75.00% 4,178 8,836 0.40 0.06 6 56 None
TSLA Options Chain 358.19 Call 397.50 10/02 No 0.18 0.19 0.19 -0.11 -36.67% 4,163 4,691 0.62 0.03 8 58 None
NVDA Options Chain 228.86 Put 210.00 10/16 No 0.87 0.88 0.88 -0.30 -25.43% 4,161 29,728 0.36 -0.12 17 64 None
MSTR Options Chain 157.14 Put 155.00 10/02 No 5.10 5.25 5.17 +1.37 +36.06% 4,143 7,228 0.77 -0.56 4 53 None
AMD Options Chain 607.87 Call 637.50 9/30 No 0.87 0.93 0.90 -0.85 -48.58% 4,139 492 0.53 0.16 11 60 None
HIMS Options Chain 28.78 Call 31.00 10/02 No 0.21 0.24 0.20 -0.07 -25.93% 4,133 6,206 0.85 0.19 6 39 None
MARA Options Chain 12.11 Put 11.50 10/02 No 0.15 0.16 0.15 -0.04 -21.06% 4,081 9,132 0.92 -0.26 3 40 None
AMD Options Chain 607.87 Call 620.00 10/02 No 9.85 10.25 10.03 +0.84 +9.14% 4,073 2,921 0.56 0.49 11 60 None
RIOT Options Chain 21.62 Put 20.00 10/02 No 0.11 0.16 0.11 -0.12 -52.18% 4,057 577 0.90 -0.14 5 44 None
AVGO Options Chain 349.57 Put 345.00 9/30 No 0.17 0.21 0.18 -1.79 -90.87% 4,047 701 0.43 -0.03 10 65 None
RIVN Options Chain 14.86 Call 15.50 10/09 No 0.45 0.46 0.46 +0.12 +35.30% 4,042 1,783 0.61 0.32 6 36 None
SPCX Options Chain 146.09 Put 149.00 10/02 No 3.25 3.30 3.25 -1.95 -37.50% 4,039 2,116 0.52 -0.53 5 35 None
NVTS Options Chain 11.73 Call 13.00 10/02 No 0.11 0.12 0.12 +0.04 +50.00% 4,032 3,503 1.07 0.22 7 36 None
INTC Options Chain 116.03 Call 123.00 9/30 No 0.22 0.24 0.21 -0.27 -56.25% 4,021 6,368 0.71 0.10 6 54 None
TSLA Options Chain 358.19 Call 380.00 9/30 No 0.06 0.07 0.07 -0.18 -72.00% 4,003 5,360 0.59 0.00 8 58 None
AAPL Options Chain 338.40 Call 342.50 10/09 No 1.50 1.61 1.47 -2.08 -58.60% 4,002 1,053 0.22 0.23 10 65 None
CNQ Options Chain 47.55 Put 46.00 10/09 No 0.45 0.65 0.52 -0.03 -5.46% 4,000 4,006 0.34 -0.31 16 73 None
CNQ Options Chain 47.55 Put 44.00 10/16 No 0.15 0.45 0.32 % 4,000 0 0.32 -0.14 16 73 None
RKT Options Chain 11.64 Call 18.00 11/20 Yes 0.07 0.10 0.07 +0.01 +16.67% 4,000 20,778 0.67 0.07 6 55 None
AS Options Chain 27.62 Call 40.00 12/18 No 0.15 0.25 0.15 -0.09 -37.50% 4,000 4,512 0.51 0.07 3 19 None
SMCI Options Chain 41.78 Call 43.00 10/02 No 0.74 0.76 0.74 -0.19 -20.43% 3,996 7,772 0.83 0.42 18 57 None
SPCX Options Chain 146.09 Put 140.00 10/02 No 0.46 0.48 0.47 -0.66 -58.41% 3,986 19,000 0.54 -0.13 5 35 None
INTC Options Chain 116.03 Call 124.00 9/30 No 0.15 0.17 0.16 -0.22 -57.90% 3,976 2,387 0.73 0.08 6 54 None
GME Options Chain 23.96 Call 25.00 12/18 No 1.76 1.84 1.79 -0.34 -15.97% 3,942 29,451 0.51 0.47 10 42 None
AMZN Options Chain 246.15 Put 240.00 9/30 No 0.17 0.18 0.18 -0.23 -56.10% 3,930 3,529 0.33 -0.10 12 69 None
SPCX Options Chain 146.09 Put 146.00 10/02 No 1.87 1.89 1.84 -1.57 -46.05% 3,921 3,859 0.52 -0.37 5 35 None
ORCL Options Chain 132.60 Call 140.00 11/20 No 12.70 13.05 12.87 +5.11 +65.86% 3,912 3,576 0.53 0.45 8 62 None
SPCX Options Chain 146.09 Call 145.00 10/16 No 7.45 7.60 7.35 +1.07 +17.04% 3,894 8,562 0.45 0.62 5 35 None
NCLH Options Chain 14.31 Call 15.00 10/16 No 0.59 0.65 0.58 +0.13 +28.89% 3,883 9,687 0.53 0.49 12 53 None
SPCX Options Chain 146.09 Put 145.00 10/16 No 4.10 4.20 4.15 -1.30 -23.86% 3,875 10,656 0.45 -0.38 5 35 None
AMZN Options Chain 246.15 Call 255.00 10/02 No 0.49 0.50 0.49 -0.23 -31.95% 3,863 12,650 0.33 0.14 12 69 None
SOFI Options Chain 15.93 Call 17.50 10/02 No 0.03 0.04 0.03 -0.01 -25.00% 3,854 15,040 0.59 0.08 10 51 None
SPCX Options Chain 146.09 Call 165.00 10/02 No 0.10 0.11 0.10 -0.01 -9.10% 3,849 10,108 0.63 0.04 5 35 None
LRCX Options Chain 314.47 Call 340.00 10/02 No 2.70 2.95 2.80 +0.95 +51.36% 3,830 405 0.74 0.25 14 54 None
RKT Options Chain 11.64 Put 9.00 12/18 Yes 0.25 0.30 0.30 -0.01 -3.23% 3,819 204 0.65 -0.14 6 55 None
PFE Options Chain 28.72 Call 28.50 10/02 No 0.20 0.22 0.20 -0.25 -55.56% 3,810 15,158 0.28 0.57 9 58 None
CRWV Options Chain 85.07 Call 96.00 10/23 No 3.25 3.50 3.36 +0.33 +10.90% 3,805 4,163 0.74 0.39 3 21 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
IREN Options Chain 41.72 Call 45.00 10/02 No 0.28 0.30 0.30 -0.16 -34.79% 3,786 4,783 0.90 0.18 5 43 None
NFLX Options Chain 69.23 Call 75.00 10/09 No 0.30 0.32 0.31 +0.13 +72.23% 3,765 2,808 0.33 0.16 6 56 None
TSLA Options Chain 358.19 Put 345.00 10/02 No 2.81 2.82 2.82 +0.53 +23.15% 3,763 3,235 0.47 -0.27 8 58 None
TSLA Options Chain 358.19 Put 360.00 9/30 No 7.55 7.70 7.64 +1.84 +31.73% 3,749 2,426 0.43 -0.73 8 58 None
CCL Options Chain 22.14 Call 25.50 10/02 Yes 0.25 0.32 0.27 +0.23 +575.00% 3,743 653 0.62 0.38 12 63 None
QCOM Options Chain 187.79 Call 190.00 10/02 No 2.85 3.00 3.01 -0.39 -11.48% 3,733 4,486 0.57 0.42 10 63 None
NVDA Options Chain 228.86 Put 235.00 9/30 No 4.15 4.20 4.35 -2.05 -32.04% 3,726 389 0.34 -0.85 17 64 None
AMC Options Chain 3.29 Call 4.00 10/02 No 0.02 0.03 0.02 -0.02 -50.00% 3,713 16,961 1.71 0.03 7 30 None
BE Options Chain 262.87 Put 275.00 10/02 No 2.86 2.92 2.95 -14.82 -83.40% 3,693 735 0.97 -0.17 5 15 None
MSTR Options Chain 157.14 Call 167.50 10/02 No 0.88 0.93 0.90 -0.91 -50.28% 3,692 15,748 0.86 0.13 4 53 None
SPCX Options Chain 146.09 Call 157.50 10/02 No 0.43 0.44 0.44 +0.10 +29.42% 3,688 9,206 0.55 0.13 5 35 None
TSLA Options Chain 358.19 Call 350.00 10/02 No 8.15 8.30 8.21 -2.99 -26.70% 3,687 1,077 0.47 0.62 8 58 None
MU Options Chain 1,055.37 Call 1,065.00 10/02 Yes 43.50 43.85 43.65 +6.14 +16.37% 3,684 699 1.04 0.53 16 75 None
RKLB Options Chain 72.15 Call 75.00 10/02 No 0.75 0.78 0.76 -0.57 -42.86% 3,672 7,273 0.82 0.34 7 45 None
BE Options Chain 262.87 Call 310.00 10/02 No 5.00 5.15 4.90 +4.46 +1,013.64% 3,660 932 1.00 0.36 5 15 None
ORCL Options Chain 132.60 Call 144.00 10/02 No 2.84 2.96 2.88 +2.30 +396.56% 3,659 986 0.66 0.13 8 62 None
MSFT Options Chain 509.22 Put 495.00 9/30 No 0.43 0.50 0.47 -0.16 -25.40% 3,657 1,141 0.37 -0.07 11 66 None
MU Options Chain 1,055.37 Call 1,080.00 10/02 Yes 36.80 37.10 36.80 +5.21 +16.50% 3,635 2,105 1.04 0.47 16 75 None
PLTR Options Chain 187.48 Call 200.00 10/02 No 0.31 0.32 0.31 -0.24 -43.64% 3,634 25,632 0.53 0.09 11 51 None
CVNA Options Chain 60.47 Put 60.00 10/16 No 2.02 2.10 2.04 -1.11 -35.24% 3,604 14,245 0.65 -0.29 8 51 None
ALHC Options Chain 7.93 Call 20.00 11/20 Yes 0.00 0.20 0.31 +0.27 +675.00% 3,600 5,365 2.18 0.00 16 35 None
NVDA Options Chain 228.86 Call 232.50 10/05 No 3.00 3.05 2.98 +0.80 +36.70% 3,599 1,545 0.29 0.41 17 64 None
UBER Options Chain 68.16 Put 68.00 10/02 No 0.54 0.55 0.55 -0.41 -42.71% 3,598 5,039 0.37 -0.32 11 63 None
NVDA Options Chain 228.86 Put 230.00 10/09 No 4.00 4.10 4.10 -1.25 -23.37% 3,596 4,752 0.31 -0.47 17 64 None
META Options Chain 715.62 Put 710.00 9/30 No 4.10 4.20 4.20 -3.28 -43.85% 3,594 949 0.47 -0.33 10 67 None
NVDA Options Chain 228.86 Call 245.00 10/02 No 0.13 0.14 0.14 0.00 0.00% 3,578 23,713 0.37 0.03 17 64 None
ORCL Options Chain 132.60 Call 138.00 10/02 No 5.90 6.15 5.90 +4.46 +309.73% 3,578 3,014 0.60 0.31 8 62 None
PFE Options Chain 28.72 Call 28.50 10/09 No 0.35 0.38 0.33 -0.29 -46.78% 3,578 8,516 0.21 0.57 9 58 None
PCAR Options Chain 111.65 Put 110.00 10/16 No 1.85 2.65 2.35 +0.15 +6.82% 3,567 3,567 0.32 -0.37 12 68 None
META Options Chain 715.62 Call 800.00 9/30 No 0.02 0.03 0.02 -0.09 -81.82% 3,562 6,611 0.66 0.00 10 67 None
ORCL Options Chain 132.60 Call 148.00 10/02 No 1.70 1.77 1.75 +1.39 +386.12% 3,560 4,131 0.72 0.07 8 62 None
BB Options Chain 8.80 Call 9.50 10/02 No 0.04 0.06 0.04 -0.06 -60.00% 3,558 4,945 0.83 0.12 15 41 None
HOOD Options Chain 116.46 Call 120.00 10/02 No 1.49 1.52 1.50 -0.69 -31.51% 3,558 10,209 0.75 0.31 10 54 None
TSLA Options Chain 358.19 Put 355.00 10/02 No 6.90 7.00 6.94 +1.38 +24.82% 3,537 3,783 0.47 -0.50 8 58 None
MSFT Options Chain 509.22 Put 497.50 9/30 No 0.67 0.77 0.71 -0.23 -24.47% 3,526 961 0.36 -0.10 11 66 None
AMZN Options Chain 246.15 Call 260.00 9/30 No 0.01 0.02 0.01 -0.07 -87.50% 3,514 7,712 0.40 0.01 12 69 None
QURE Options Chain 39.11 Put 20.00 10/16 No 0.55 0.70 0.75 +0.43 +134.38% 3,512 318 1.12 -0.20 9 45 None
U Options Chain 39.86 Call 46.00 10/16 No 0.31 0.38 0.34 -0.03 -8.11% 3,491 77,135 0.59 0.15 9 47 None
META Options Chain 715.62 Call 727.50 9/30 No 4.15 4.30 4.22 -1.46 -25.71% 3,478 349 0.48 0.32 10 67 None
META Options Chain 715.62 Put 722.50 9/30 No 9.85 10.00 9.95 -3.90 -28.16% 3,464 346 0.48 -0.58 10 67 None
NVDA Options Chain 228.86 Call 235.00 10/05 No 1.97 1.99 1.96 +0.50 +34.25% 3,461 3,532 0.28 0.31 17 64 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
AVGO Options Chain 349.57 Call 370.00 10/02 No 1.85 1.87 1.85 +1.17 +172.06% 3,456 4,175 0.42 0.28 10 65 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
NKE Options Chain 36.39 Call 40.00 10/02 Yes 0.35 0.36 0.35 -0.10 -22.23% 3,438 7,240 1.17 0.18 11 53 None
HIMS Options Chain 28.78 Call 32.00 10/02 No 0.10 0.13 0.11 -0.01 -8.34% 3,431 4,715 0.90 0.11 6 39 None
ORCL Options Chain 132.60 Call 136.00 10/02 No 7.30 7.55 7.50 +5.59 +292.67% 3,413 1,650 0.58 0.41 8 62 None
CORZ Options Chain 16.52 Put 12.00 10/23 Yes 0.05 0.11 0.06 -0.05 -45.46% 3,402 83 0.81 -0.05 5 29 None
CORZ Options Chain 16.52 Call 22.00 10/23 Yes 0.09 0.15 0.14 -0.34 -70.84% 3,400 91 0.73 0.11 5 29 None
NVDA Options Chain 228.86 Put 217.50 9/30 No 0.05 0.06 0.06 -0.11 -64.71% 3,392 4,379 0.48 -0.01 17 64 None
WMT Options Chain 108.73 Call 109.00 10/02 No 0.16 0.18 0.17 -0.87 -83.66% 3,387 2,704 0.28 0.11 8 55 None
META Options Chain 715.62 Put 717.50 9/30 No 7.15 7.25 7.24 -3.83 -34.60% 3,372 758 0.48 -0.48 10 67 None
NVDA Options Chain 228.86 Put 217.50 10/02 No 0.25 0.26 0.26 -0.24 -48.00% 3,370 10,531 0.42 -0.05 17 64 None
INTC Options Chain 116.03 Put 113.00 9/30 No 0.50 0.53 0.52 -0.65 -55.56% 3,367 1,994 0.70 -0.20 6 54 None
MSTR Options Chain 157.14 Put 162.50 10/02 No 10.35 10.60 10.70 +2.45 +29.70% 3,361 9,685 0.81 -0.77 4 53 None
ORCL Options Chain 132.60 Call 170.00 12/18 No 7.25 7.40 7.50 +2.99 +66.30% 3,339 4,982 0.60 0.25 8 62 None
CRWV Options Chain 85.07 Call 92.00 10/02 No 1.06 1.11 1.09 +0.32 +41.56% 3,327 2,121 0.87 0.37 3 21 None
MSTR Options Chain 157.14 Call 225.00 12/18 Yes 4.80 4.95 4.70 -0.74 -13.61% 3,318 675 0.76 0.19 4 53 None
GFL Options Chain 41.40 Call 47.50 10/16 No 0.60 0.70 0.65 -0.20 -23.53% 3,314 1,074 0.61 0.18 9 52 None
JD Options Chain 26.61 Put 24.50 10/16 No 0.12 0.15 0.12 +0.02 +20.00% 3,294 5 0.31 -0.14 15 53 None
CCL Options Chain 22.14 Put 22.00 10/02 Yes 0.01 0.03 0.02 -0.68 -97.15% 3,283 7,520 0.70 -0.02 12 63 None
QURE Options Chain 39.11 Put 35.00 10/16 No 11.00 12.30 11.00 +7.40 +205.56% 3,278 5,644 1.54 -0.87 9 45 None
ORCL Options Chain 132.60 Put 135.00 10/02 No 0.85 0.91 0.85 -3.65 -81.12% 3,270 4,058 0.56 -0.54 8 62 None
MSFT Options Chain 509.22 Call 510.00 10/02 No 5.50 5.80 5.60 -0.70 -11.12% 3,267 3,884 0.33 0.51 11 66 None
AVGO Options Chain 349.57 Put 355.00 9/30 No 1.74 1.84 1.95 -5.47 -73.72% 3,266 428 0.41 -0.23 10 65 None
AAPL Options Chain 338.40 Put 322.50 9/30 No 0.10 0.11 0.13 +0.08 +160.00% 3,257 429 0.31 -0.04 10 65 None
CVX Options Chain 206.37 Put 195.00 10/16 No 1.17 1.37 1.33 +0.10 +8.13% 3,246 2,649 0.28 -0.19 13 77 None
NEE Options Chain 75.49 Call 85.00 12/18 Yes 0.65 0.70 0.70 +0.04 +6.07% 3,240 2,254 0.24 0.16 7 56 None
PLTR Options Chain 187.48 Put 180.00 10/02 No 1.51 1.53 1.53 +0.24 +18.61% 3,228 4,708 0.55 -0.23 11 51 None
CCL Options Chain 22.14 Put 24.50 10/02 Yes 0.37 0.44 0.44 -1.91 -81.28% 3,224 46 0.62 -0.35 12 63 None
GOOGL Options Chain 342.75 Put 330.00 9/30 No 0.32 0.34 0.32 -0.03 -8.58% 3,224 2,206 0.36 -0.13 11 61 None
CRWV Options Chain 85.07 Call 97.00 10/09 No 1.32 1.38 1.38 +0.36 +35.30% 3,222 1,857 0.77 0.28 3 21 None
AAPL Options Chain 338.40 Call 350.00 10/16 No 1.10 1.19 1.13 -1.34 -54.26% 3,222 33,740 0.22 0.16 10 65 None
SKHY Options Chain 181.92 Call 190.00 10/02 No 3.40 3.50 3.44 +1.41 +69.46% 3,220 4,588 0.68 0.38 3 22 None
TSLA Options Chain 358.19 Call 390.00 10/02 No 0.27 0.28 0.27 -0.20 -42.56% 3,215 16,779 0.57 0.05 8 58 None
NKE Options Chain 36.39 Call 37.50 10/16 Yes 1.15 1.19 1.22 -0.16 -11.60% 3,209 14,539 0.57 0.40 11 53 None
META Options Chain 715.62 Put 725.00 9/30 No 11.40 11.60 11.29 -4.05 -26.41% 3,206 905 0.48 -0.63 10 67 None
NVDA Options Chain 228.86 Call 240.00 10/05 No 0.73 0.74 0.74 +0.19 +34.55% 3,201 5,519 0.29 0.15 17 64 None
NVDA Options Chain 228.86 Call 230.00 10/05 No 4.30 4.35 4.27 +0.97 +29.40% 3,196 5,762 0.29 0.53 17 64 None
META Options Chain 715.62 Call 735.00 9/30 No 2.34 2.38 2.34 -1.36 -36.76% 3,196 1,558 0.49 0.21 10 67 None
IREN Options Chain 41.72 Call 45.00 10/09 No 0.86 0.90 0.87 -0.20 -18.70% 3,191 942 0.78 0.29 5 43 None
INTC Options Chain 116.03 Put 110.00 10/02 No 0.77 0.79 0.78 -0.40 -33.90% 3,184 5,657 0.73 -0.18 6 54 None
GOOGL Options Chain 342.75 Call 350.00 9/30 No 0.22 0.24 0.24 -0.80 -76.93% 3,179 2,621 0.39 0.07 11 61 None
ORCL Options Chain 132.60 Call 150.00 10/16 No 3.75 3.85 3.85 +2.35 +156.67% 3,177 24,471 0.55 0.18 8 62 None
ARM Options Chain 283.33 Call 300.00 10/02 No 8.25 8.60 8.60 +4.59 +114.47% 3,174 1,359 0.85 0.50 3 22 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
GOOGL Options Chain 342.75 Call 360.00 10/09 No 1.30 1.36 1.31 -0.74 -36.10% 3,161 2,118 0.33 0.14 11 61 None
TSLA Options Chain 358.19 Call 400.00 10/16 No 1.50 1.52 1.51 -0.71 -31.99% 3,160 18,793 0.43 0.11 8 58 None
MU Options Chain 1,055.37 Call 1,250.00 10/02 Yes 3.75 3.85 3.80 +0.75 +24.59% 3,154 4,349 1.13 0.08 16 75 None
JD Options Chain 26.61 Put 25.50 10/09 No 0.20 0.25 0.23 +0.09 +64.29% 3,151 139 0.30 -0.27 15 53 None
ORCL Options Chain 132.60 Call 141.00 10/02 No 4.10 4.35 4.28 +3.38 +375.56% 3,150 1,469 0.62 0.20 8 62 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
INTC Options Chain 116.03 Call 130.00 9/30 No 0.02 0.03 0.03 -0.05 -62.50% 3,133 3,951 0.79 0.01 6 54 None
NVDA Options Chain 228.86 Put 222.50 10/02 No 0.55 0.56 0.58 -0.59 -50.43% 3,133 6,216 0.38 -0.16 17 64 None
AVGO Options Chain 349.57 Call 360.00 10/02 No 5.00 5.20 5.05 +3.03 +150.00% 3,125 3,557 0.42 0.55 10 65 None
AAOI Options Chain 95.91 Call 110.00 10/02 No 1.15 1.40 1.25 +0.59 +89.40% 3,122 5,866 1.05 0.28 8 43 None
IOVA Options Chain 10.99 Call 14.00 10/02 No 0.85 1.15 1.00 +0.95 +1,900.00% 3,113 52 1.20 0.52 9 39 None
ORCL Options Chain 132.60 Call 139.00 10/02 No 5.25 5.50 5.35 +4.15 +345.84% 3,111 1,557 0.60 0.27 8 62 None
MSTR Options Chain 157.14 Call 165.00 10/02 No 1.18 1.22 1.21 -1.08 -47.17% 3,109 31,933 0.84 0.18 4 53 None
ENVX Options Chain 2.56 Call 2.50 10/16 No 0.29 0.41 0.35 +0.13 +59.10% 3,100 2 0.86 0.73 5 25 None
AMC Options Chain 3.29 Put 3.00 10/02 No 0.02 0.03 0.02 -0.02 -50.00% 3,099 19,311 0.87 -0.15 7 30 None
GOOGL Options Chain 342.75 Call 380.00 10/16 No 0.70 0.74 0.72 -0.28 -28.00% 3,095 13,031 0.34 0.07 11 61 None
ASX Options Chain 43.79 Call 45.00 10/16 No 2.50 2.70 2.59 +0.74 +40.00% 3,088 2,437 0.60 0.54 12 44 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
FRVO Options Chain 14.11 Call 17.50 10/16 No 0.25 0.30 0.27 -0.07 -20.59% 3,085 1,491 1.02 0.19 3 17 None
NBIS Options Chain 231.88 Call 260.00 10/02 No 2.12 2.32 2.27 +0.96 +73.29% 3,080 2,558 0.93 0.20 3 22 None
NVDA Options Chain 228.86 Call 252.50 10/02 No 0.03 0.04 0.04 -0.01 -20.00% 3,078 959 0.43 0.00 17 64 None
CORZ Options Chain 16.52 Call 20.00 10/23 Yes 0.26 0.45 0.39 +0.06 +18.19% 3,072 148 0.74 0.23 5 29 None
TSLA Options Chain 358.19 Call 495.00 10/16 No 0.08 0.10 0.08 -0.11 -57.90% 3,071 5,280 0.60 0.00 8 58 None
NVDA Options Chain 228.86 Call 217.50 10/02 No 14.05 14.30 14.35 +2.33 +19.39% 3,070 1,958 0.38 0.95 17 64 None
TSLA Options Chain 358.19 Put 337.50 9/30 No 0.17 0.19 0.19 -0.11 -36.67% 3,066 610 0.50 -0.03 8 58 None
GME Options Chain 23.96 Call 25.00 10/16 No 0.54 0.56 0.56 -0.22 -28.21% 3,054 38,100 0.53 0.33 10 42 None
ORCL Options Chain 132.60 Put 140.00 10/16 No 5.50 5.70 5.60 -5.17 -48.01% 3,048 12,052 0.51 -0.64 8 62 None