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
MCHP Options Chain 74.16 Call 72.50 10/16 No 0.65 0.75 0.70 -1.72 -71.08% 158,694 159,747 0.63 0.31 8 60 None
RIOT Options Chain 16.67 Put 10.00 12/18 Yes 0.26 0.35 0.28 +0.10 +55.56% 99,999 617 0.89 -0.10 6 43 None
CRWV Options Chain 77.81 Put 60.00 10/16 No 0.69 0.71 0.69 +0.66 +2,200.00% 92,263 32,037 1.25 -0.19 3 21 None
MCHP Options Chain 74.16 Call 70.00 12/18 Yes 6.70 7.00 6.90 -1.50 -17.86% 88,157 1,311 0.53 0.57 8 60 None
NVDA Options Chain 228.52 Call 230.00 10/16 No 0.43 0.44 0.44 -1.95 -81.59% 61,754 58,328 0.47 0.12 12 58 None
AAPL Options Chain 341.27 Call 340.00 10/16 No 4.25 4.35 4.20 +0.30 +7.70% 55,199 123,203 0.27 0.62 8 61 None
NVDA Options Chain 228.52 Put 220.00 10/16 No 2.99 3.05 3.00 +2.34 +354.55% 52,943 67,960 0.50 -0.47 12 58 None
NVDA Options Chain 228.52 Call 235.00 10/16 No 0.14 0.15 0.14 -0.69 -83.14% 52,189 84,763 0.50 0.04 12 58 None
NVDA Options Chain 228.52 Call 225.00 10/16 No 1.37 1.39 1.38 -3.92 -73.97% 49,288 24,243 0.47 0.29 12 58 None
BAC Options Chain 53.96 Put 50.00 11/20 Yes 1.06 1.13 1.12 +0.64 +133.34% 42,989 50,295 0.25 -0.37 10 65 None
CRWV Options Chain 77.81 Put 65.00 10/16 No 2.25 2.30 2.27 +2.23 +5,575.00% 42,111 4,826 1.14 -0.50 3 21 None
AAPL Options Chain 341.27 Put 345.00 10/16 No 4.20 4.35 4.20 -0.90 -17.65% 39,246 3,688 0.26 -0.66 8 61 None
SPCX Options Chain 156.54 Call 155.00 10/16 No 1.52 1.53 1.53 -2.22 -59.20% 39,143 11,924 0.58 0.33 5 35 None
C Options Chain 124.53 Put 110.00 11/20 Yes 0.63 0.78 0.70 +0.14 +25.00% 34,291 9,210 0.30 -0.12 17 79 None
AAPL Options Chain 341.27 Call 350.00 10/16 No 0.47 0.49 0.47 -0.04 -7.85% 33,943 39,102 0.26 0.13 8 61 None
AAPL Options Chain 341.27 Call 345.00 10/16 No 1.64 1.72 1.69 +0.10 +6.29% 33,867 31,124 0.26 0.34 8 61 None
AAPL Options Chain 341.27 Put 340.00 10/16 No 1.85 1.88 1.88 -0.64 -25.40% 33,024 8,223 0.28 -0.38 8 61 None
NVDA Options Chain 228.52 Call 242.50 10/16 No 0.04 0.05 0.04 -0.11 -73.34% 32,742 39,760 0.57 0.00 12 58 None
SOFI Options Chain 15.24 Call 14.50 10/16 No 0.11 0.12 0.12 -0.61 -83.57% 31,839 1,167 0.60 0.28 11 51 None
GME Options Chain 27.22 Call 28.00 10/16 No 0.46 0.49 0.47 +0.05 +11.91% 30,845 14,323 0.89 0.42 15 50 None
CRWV Options Chain 77.81 Put 55.00 10/16 No 0.20 0.21 0.20 +0.18 +900.00% 30,568 15,429 1.45 -0.04 3 21 None
SOFI Options Chain 15.24 Call 15.00 10/16 No 0.03 0.04 0.04 -0.34 -89.48% 30,180 7,632 0.65 0.12 11 51 None
NVDA Options Chain 228.52 Call 227.50 10/16 No 0.79 0.81 0.78 -2.87 -78.63% 30,126 8,793 0.47 0.19 12 58 None
AAL Options Chain 12.50 Put 11.50 10/16 No 0.07 0.08 0.08 +0.07 +700.00% 29,929 5,281 0.45 -0.24 6 31 None
MU Options Chain 953.19 Call 1,000.00 10/16 No 1.45 1.49 1.45 -4.37 -75.09% 29,851 15,758 0.72 0.08 19 77 None
SPCX Options Chain 156.54 Call 160.00 10/16 No 0.46 0.47 0.47 -1.08 -69.68% 29,554 25,627 0.60 0.13 5 35 None
INTC Options Chain 102.81 Call 115.00 10/30 Yes 1.67 1.78 1.73 -0.76 -30.53% 29,520 4,177 0.79 0.20 5 54 None
NVDA Options Chain 228.52 Put 217.50 10/16 No 2.03 2.06 2.01 +1.60 +390.25% 29,470 9,150 0.52 -0.35 12 58 None
PBR Options Chain 25.50 Call 21.00 11/20 Yes 5.10 5.25 5.20 +0.57 +12.32% 29,446 148,161 0.54 0.91 13 51 None
SPCX Options Chain 156.54 Put 150.00 10/16 No 1.49 1.51 1.49 +0.80 +115.95% 29,259 25,235 0.58 -0.38 5 35 None
PBR Options Chain 25.50 Call 24.00 11/20 Yes 2.63 2.81 2.70 +0.49 +22.18% 28,940 146,639 0.48 0.73 13 51 None
ORCL Options Chain 143.20 Put 130.00 10/16 No 2.74 2.83 2.83 +2.67 +1,668.75% 28,777 13,044 0.72 -0.49 12 69 None
BAC Options Chain 53.96 Call 51.00 10/16 Yes 0.48 0.49 0.47 -2.68 -85.08% 28,212 936 0.34 0.48 10 65 None
ORCL Options Chain 143.20 Call 140.00 10/16 No 0.29 0.31 0.30 -4.95 -94.29% 27,777 11,696 0.76 0.10 12 69 None
NVDA Options Chain 228.52 Put 222.50 10/16 No 4.25 4.35 4.25 +3.20 +304.77% 27,480 14,786 0.48 -0.59 12 58 None
UMC Options Chain 22.39 Call 23.00 11/20 Yes 1.05 1.10 1.06 -0.39 -26.90% 27,148 454 0.61 0.40 17 44 None
AAPL Options Chain 341.27 Call 347.50 10/16 No 0.90 0.95 0.92 +0.02 +2.23% 27,089 8,035 0.26 0.22 8 61 None
UMC Options Chain 22.39 Call 23.00 10/16 No 0.05 0.15 0.08 -0.13 -61.91% 27,085 28,062 0.78 0.06 17 44 None
UMC Options Chain 22.39 Call 26.00 11/20 Yes 0.40 0.45 0.43 -0.17 -28.34% 26,914 523 0.62 0.19 17 44 None
UMC Options Chain 22.39 Call 26.00 10/16 No 0.00 0.05 0.05 +0.02 +66.67% 26,870 28,761 1.53 0.00 17 44 None
PFE Options Chain 28.37 Put 27.00 12/18 Yes 0.43 0.49 0.43 -0.23 -34.85% 26,821 13,576 0.27 -0.23 8 58 None
FND Options Chain 44.72 Put 42.50 10/16 No 0.30 0.40 0.40 +0.07 +21.22% 26,752 26,850 0.55 -0.33 11 46 None
PLTR Options Chain 208.67 Put 200.00 10/16 No 2.81 2.86 2.85 +2.09 +275.00% 26,737 9,248 0.53 -0.44 11 51 None
FND Options Chain 44.72 Put 37.50 11/20 Yes 0.65 0.80 0.70 +0.15 +27.28% 26,722 25 0.54 -0.16 11 46 None
NVDA Options Chain 228.52 Call 222.50 10/16 No 2.26 2.29 2.28 -4.87 -68.12% 26,499 3,869 0.48 0.41 12 58 None
CRWV Options Chain 77.81 Put 37.50 12/18 No 0.78 0.89 0.74 +0.57 +335.30% 26,454 1,204 0.95 -0.06 3 21 None
SPCX Options Chain 156.54 Call 165.00 10/16 No 0.14 0.15 0.15 -0.40 -72.73% 26,281 33,087 0.65 0.04 5 35 None
C Options Chain 124.53 Put 120.00 10/16 Yes 0.33 0.42 0.38 +0.12 +46.16% 26,018 29,494 0.35 -0.19 17 79 None
TSLA Options Chain 375.23 Put 365.00 10/16 No 5.40 5.50 5.46 +3.00 +121.96% 25,780 6,229 0.56 -0.50 8 57 None
NVDA Options Chain 228.52 Put 225.00 10/16 No 5.85 5.95 6.00 +4.31 +255.03% 24,844 23,981 0.48 -0.71 12 58 None
SMCI Options Chain 39.07 Call 42.50 10/16 No 0.02 0.03 0.03 -0.14 -82.36% 24,814 25,407 1.12 0.01 18 57 None
NVDA Options Chain 228.52 Put 215.00 10/16 No 1.35 1.37 1.36 +1.07 +368.97% 23,976 21,309 0.54 -0.26 12 58 None
SMCI Options Chain 39.07 Call 44.50 10/16 No 0.01 0.02 0.01 -0.05 -83.34% 23,673 24,969 1.27 0.00 18 57 None
SOFI Options Chain 15.24 Put 14.50 10/16 No 0.41 0.43 0.43 +0.40 +1,333.34% 23,536 5,830 0.57 -0.72 11 51 None
PLTR Options Chain 208.67 Put 205.00 10/16 No 5.70 5.90 5.74 +3.79 +194.36% 23,387 6,835 0.53 -0.69 11 51 None
LAES Options Chain 1.93 Call 2.50 11/20 No 0.01 0.05 0.05 +0.01 +25.00% 23,004 23,636 0.70 0.12 10 29 None
TSLA Options Chain 375.23 Call 370.00 10/16 No 4.30 4.40 4.35 -5.26 -54.74% 22,858 6,778 0.56 0.38 8 57 None
GME Options Chain 27.22 Call 30.00 10/16 No 0.15 0.16 0.15 0.00 0.00% 21,610 38,139 1.07 0.16 15 50 None
MSTR Options Chain 152.18 Call 160.00 10/16 No 0.17 0.19 0.18 -1.30 -87.84% 21,067 34,161 0.95 0.06 4 53 None
BAC Options Chain 53.96 Call 50.00 10/16 Yes 1.04 1.16 0.99 -3.06 -75.56% 21,012 871 0.32 0.77 10 65 None
HRTX Options Chain 0.39 Put 0.50 10/16 No 0.00 0.15 0.13 -0.03 -18.75% 20,954 20,981 5.07 -0.86 7 15 None
HRTX Options Chain 0.39 Put 0.50 11/20 Yes 0.00 0.25 0.15 -0.07 -31.82% 20,954 4 3.42 -0.69 7 15 None
MSTR Options Chain 152.18 Call 165.00 10/16 No 0.05 0.07 0.06 -0.68 -91.90% 20,925 46,206 0.96 0.03 4 53 None
SPCX Options Chain 156.54 Call 162.50 10/16 No 0.25 0.26 0.25 -0.69 -73.41% 20,789 13,024 0.62 0.07 5 35 None
WMT Options Chain 112.28 Call 115.00 10/16 No 1.45 1.49 1.46 +1.26 +630.00% 20,480 23,542 0.27 0.60 8 55 None
STLA Options Chain 4.45 Call 5.00 12/18 Yes 0.15 0.20 0.16 -0.04 -20.00% 20,350 31,533 0.57 0.31 9 50 None
TSLA Options Chain 375.23 Call 380.00 10/16 No 1.59 1.61 1.58 -2.82 -64.10% 20,324 15,773 0.56 0.17 8 57 None
SPCX Options Chain 156.54 Put 152.50 10/16 No 2.54 2.56 2.54 +1.30 +104.84% 20,204 8,631 0.58 -0.53 5 35 None
BAC Options Chain 53.96 Call 52.00 10/16 Yes 0.14 0.17 0.15 -2.20 -93.62% 20,119 833 0.34 0.22 10 65 None
NVDA Options Chain 228.52 Call 220.00 10/16 No 3.45 3.55 3.49 -5.79 -62.40% 19,900 98,954 0.50 0.53 12 58 None
ALB Options Chain 97.65 Call 115.00 11/20 Yes 2.06 2.07 2.07 +0.34 +19.66% 19,501 1,494 0.58 0.22 11 59 None
QBTS Options Chain 13.38 Put 12.00 1/15 Yes 1.68 1.73 1.72 +0.56 +48.28% 19,345 5,865 0.77 -0.40 7 38 None
AAPL Options Chain 341.27 Put 342.50 10/16 No 2.84 2.93 2.88 -0.72 -20.00% 19,173 3,499 0.27 -0.52 8 61 None
CRWV Options Chain 77.81 Call 70.00 10/16 No 0.67 0.72 0.70 -6.75 -90.61% 19,059 805 1.13 0.19 3 21 None
RBLX Options Chain 49.51 Call 65.00 11/20 Yes 0.88 0.97 0.96 -0.05 -4.95% 18,830 2,326 0.83 0.16 3 44 None
CIFR Options Chain 11.34 Call 11.00 10/16 No 0.08 0.09 0.09 -0.55 -85.94% 18,662 3,872 1.43 0.17 5 38 None
TSLA Options Chain 375.23 Call 375.00 10/16 No 2.68 2.70 2.67 -3.91 -59.43% 18,542 6,377 0.56 0.26 8 57 None
INTC Options Chain 102.81 Call 105.00 10/23 No 1.59 1.63 1.59 -1.41 -47.00% 18,494 8,331 0.64 0.28 5 54 None
SOFI Options Chain 15.24 Put 14.00 10/16 No 0.15 0.16 0.16 +0.15 +1,500.00% 18,431 6,349 0.58 -0.42 11 51 None
NBIS Options Chain 206.86 Call 230.00 10/16 No 0.10 0.11 0.10 -0.82 -89.13% 18,215 14,221 1.34 0.01 3 22 None
GOOGL Options Chain 353.78 Call 360.00 10/16 No 0.51 0.53 0.51 -1.71 -77.03% 17,844 19,970 0.38 0.12 11 65 None
PLTR Options Chain 208.67 Call 210.00 10/16 No 0.49 0.50 0.46 -2.41 -83.98% 17,577 13,381 0.53 0.14 11 51 None
INTC Options Chain 102.81 Call 105.00 10/16 No 0.39 0.40 0.40 -1.19 -74.85% 17,498 19,712 0.79 0.15 5 54 None
AMZN Options Chain 258.58 Call 260.00 10/16 No 0.74 0.75 0.73 -1.96 -72.87% 17,301 35,200 0.37 0.19 9 61 None
AAPL Options Chain 341.27 Put 337.50 10/16 No 1.17 1.20 1.17 -0.42 -26.42% 17,293 9,325 0.29 -0.26 8 61 None
TSLA Options Chain 375.23 Call 400.00 10/16 No 0.21 0.22 0.22 -0.41 -65.08% 17,192 26,086 0.64 0.02 8 57 None
NFLX Options Chain 70.46 Call 70.00 10/16 No 0.94 0.98 0.96 -0.16 -14.29% 16,917 17,138 0.37 0.57 6 56 None
WULF Options Chain 13.21 Put 10.00 11/20 Yes 0.70 0.74 0.70 +0.41 +141.38% 16,878 14,795 1.03 -0.27 2 37 None
DASH Options Chain 193.09 Call 175.00 12/18 Yes 18.55 20.15 19.20 -8.25 -30.06% 16,815 133 0.52 0.61 9 56 None
NFLX Options Chain 70.46 Call 71.00 10/16 No 0.49 0.52 0.50 -0.13 -20.64% 16,768 14,983 0.37 0.37 6 56 None
DASH Options Chain 193.09 Call 170.00 11/20 Yes 17.95 20.55 19.55 -10.50 -34.95% 16,701 16,741 0.61 0.66 9 56 None
ORCL Options Chain 143.20 Call 140.00 10/30 No 3.25 3.40 3.32 -5.88 -63.92% 16,353 1,118 0.65 0.32 12 69 None
ORCL Options Chain 143.20 Call 135.00 10/16 No 0.87 0.93 0.91 -8.69 -90.53% 16,261 2,028 0.72 0.25 12 69 None
SOFI Options Chain 15.24 Put 14.50 10/23 No 0.60 0.63 0.62 +0.48 +342.86% 15,993 11,838 0.52 -0.62 11 51 None
CRWV Options Chain 77.81 Put 50.00 10/23 No 0.31 0.35 0.33 +0.28 +560.00% 15,791 561 1.12 -0.05 3 21 None
HTZ Options Chain 1.92 Call 2.00 10/30 No 0.08 0.09 0.09 -0.04 -30.77% 15,749 24,389 1.13 0.35 9 22 None
AAL Options Chain 12.50 Call 15.00 12/18 Yes 0.09 0.11 0.11 -0.11 -50.00% 15,682 34,567 0.43 0.12 6 31 None
NVDA Options Chain 228.52 Call 225.00 10/19 No 1.84 1.89 1.85 -3.90 -67.83% 15,625 1,787 0.36 0.33 12 58 None
TSLA Options Chain 375.23 Call 385.00 10/16 No 0.92 0.94 0.93 -1.86 -66.67% 15,556 11,696 0.57 0.10 8 57 None
NVDA Options Chain 228.52 Call 232.50 10/16 No 0.24 0.25 0.25 -1.21 -82.88% 15,269 49,957 0.48 0.07 12 58 None
SOFI Options Chain 15.24 Call 14.00 10/16 No 0.35 0.36 0.35 -0.88 -71.55% 15,203 978 0.59 0.58 11 51 None
LAES Options Chain 1.93 Put 1.00 12/18 No 0.00 0.09 0.03 % 15,050 0 1.68 0.00 10 29 None
WHR Options Chain 29.26 Put 25.00 11/20 Yes 1.15 1.25 1.15 +0.30 +35.30% 14,964 15,235 0.67 -0.29 15 61 None
TSLA Options Chain 375.23 Call 365.00 10/16 No 6.60 6.70 6.60 -6.40 -49.24% 14,788 4,974 0.56 0.50 8 57 None
CRWV Options Chain 77.81 Call 67.50 10/16 No 1.31 1.38 1.36 -12.26 -90.02% 14,781 156 1.14 0.33 3 21 None
ORCL Options Chain 143.20 Call 132.00 10/16 No 1.71 1.78 1.75 -9.40 -84.31% 14,758 129 0.71 0.40 12 69 None
TSLA Options Chain 375.23 Call 367.50 10/16 No 5.35 5.45 5.35 -6.10 -53.28% 14,555 609 0.56 0.44 8 57 None
INTC Options Chain 102.81 Put 97.00 10/16 No 1.57 1.64 1.60 +1.04 +185.72% 14,528 3,414 0.77 -0.38 5 54 None
SPCX Options Chain 156.54 Call 157.50 10/16 No 0.85 0.86 0.85 -1.65 -66.00% 14,496 6,447 0.58 0.21 5 35 None
BAC Options Chain 53.96 Put 50.00 10/16 Yes 0.19 0.22 0.20 +0.15 +300.00% 14,493 26,109 0.35 -0.23 10 65 None
SOFI Options Chain 15.24 Call 15.50 10/16 No 0.01 0.02 0.02 -0.12 -85.72% 14,488 17,792 0.74 0.05 11 51 None
GOOGL Options Chain 353.78 Call 355.00 10/16 No 1.19 1.25 1.24 -2.74 -68.85% 14,282 14,419 0.37 0.24 11 65 None
NVDA Options Chain 228.52 Call 240.00 10/16 No 0.06 0.07 0.07 -0.18 -72.00% 14,263 74,618 0.55 0.01 12 58 None
NVDA Options Chain 228.52 Call 230.00 10/23 No 1.65 1.68 1.67 -2.52 -60.15% 14,246 8,160 0.35 0.24 12 58 None
INTC Options Chain 102.81 Put 95.00 10/16 No 0.92 0.96 0.96 +0.67 +231.04% 14,246 10,255 0.78 -0.26 5 54 None
HOOD Options Chain 110.52 Call 115.00 10/16 No 0.06 0.07 0.06 -0.93 -93.94% 13,982 16,332 0.89 0.02 11 55 None
BAC Options Chain 53.96 Put 49.00 10/16 Yes 0.06 0.07 0.06 +0.04 +200.00% 13,933 1,860 0.37 -0.09 10 65 None
NVDA Options Chain 228.52 Call 227.50 10/23 No 2.32 2.35 2.33 -3.19 -57.79% 13,902 2,553 0.36 0.31 12 58 None
NFLX Options Chain 70.46 Put 70.00 10/16 No 0.61 0.63 0.63 +0.02 +3.28% 13,852 21,249 0.36 -0.43 6 56 None
NVDA Options Chain 228.52 Put 242.50 10/21 No 21.80 22.40 22.27 +7.21 +47.88% 13,843 249 0.43 -0.97 12 58 None
INTC Options Chain 102.81 Call 103.00 10/16 No 0.69 0.72 0.70 -1.71 -70.96% 13,766 2,588 0.78 0.23 5 54 None
CVS Options Chain 87.55 Call 93.00 10/16 No 0.13 0.16 0.14 +0.06 +75.00% 13,500 164 0.34 0.11 15 69 None
PFE Options Chain 28.37 Call 29.00 10/16 No 0.40 0.44 0.44 +0.36 +450.00% 13,478 32,804 0.28 0.68 8 58 None
INTC Options Chain 102.81 Call 100.00 10/16 No 1.55 1.57 1.57 -2.50 -61.43% 13,450 16,131 0.77 0.41 5 54 None
SPCX Options Chain 156.54 Call 152.50 10/16 No 2.56 2.57 2.57 -2.83 -52.41% 13,445 3,171 0.57 0.47 5 35 None
IREN Options Chain 34.80 Call 35.00 10/16 No 0.09 0.10 0.10 -0.94 -90.39% 13,354 8,762 1.20 0.08 5 43 None
AMZN Options Chain 258.58 Call 262.50 10/16 No 0.40 0.42 0.42 -1.31 -75.73% 13,273 11,238 0.38 0.12 9 61 None
TSLA Options Chain 375.23 Put 360.00 10/16 No 3.40 3.50 3.44 +2.00 +138.89% 13,167 13,522 0.56 -0.37 8 57 None
AAPL Options Chain 341.27 Put 335.00 10/16 No 0.71 0.74 0.72 -0.25 -25.78% 13,158 16,013 0.30 -0.18 8 61 None
IREN Options Chain 34.80 Call 33.00 10/16 No 0.30 0.31 0.31 -1.93 -86.17% 12,931 1,742 1.15 0.21 5 43 None
RUM Options Chain 6.71 Call 8.00 11/20 Yes 0.15 0.20 0.20 -0.15 -42.86% 12,894 268 0.90 0.20 9 33 None
RUM Options Chain 6.71 Call 6.00 11/20 Yes 0.60 0.70 0.63 -0.55 -46.61% 12,876 85 0.81 0.57 9 33 None
TSLA Options Chain 375.23 Put 367.50 10/16 No 6.65 6.75 6.75 +3.60 +114.29% 12,854 2,332 0.56 -0.56 8 57 None
CRWV Options Chain 77.81 Put 40.00 12/18 No 1.03 1.15 1.09 +0.83 +319.24% 12,809 1,100 0.94 -0.08 3 21 None
KHC Options Chain 22.43 Call 23.00 10/30 No 0.43 0.46 0.44 +0.11 +33.34% 12,786 2,738 0.29 0.44 7 60 None
NOK Options Chain 9.86 Call 10.00 12/18 Yes 0.69 0.71 0.70 -0.23 -24.74% 12,748 10,518 0.60 0.45 12 47 None
NFLX Options Chain 70.46 Call 72.00 10/16 No 0.23 0.24 0.24 -0.10 -29.42% 12,727 10,784 0.37 0.21 6 56 None
IBRX Options Chain 9.80 Call 9.00 10/16 No 0.85 1.00 0.95 -0.08 -7.77% 12,623 3,087 2.69 0.92 5 34 None
NU Options Chain 15.58 Put 14.00 11/20 Yes 0.60 0.64 0.61 +0.19 +45.24% 12,574 39,757 0.55 -0.32 16 57
Growth Stock List
ORCL Options Chain 143.20 Put 105.00 11/20 No 1.46 1.50 1.52 +1.05 +223.41% 12,423 3,556 0.61 -0.12 12 69 None
PLTR Options Chain 208.67 Put 202.50 10/16 No 4.10 4.25 4.15 +2.91 +234.68% 12,336 3,287 0.53 -0.57 11 51 None
TSLA Options Chain 375.23 Call 390.00 10/16 No 0.54 0.56 0.55 -1.19 -68.40% 12,256 12,530 0.59 0.06 8 57 None
ORCL Options Chain 143.20 Call 150.00 10/30 No 1.40 1.48 1.44 -3.43 -70.44% 12,098 16,801 0.66 0.17 12 69 None
ORCL Options Chain 143.20 Put 110.00 11/06 No 1.47 1.51 1.53 +1.13 +282.50% 12,031 181 0.64 -0.15 12 69 None
AMZN Options Chain 258.58 Call 265.00 10/16 No 0.23 0.24 0.23 -0.85 -78.71% 11,885 32,129 0.40 0.08 9 61 None
NVDA Options Chain 228.52 Put 180.00 10/16 No 0.07 0.08 0.08 +0.04 +100.00% 11,768 35,888 1.21 0.00 12 58 None
GOOG Options Chain 349.52 Call 355.00 10/16 No 0.52 0.58 0.53 -1.83 -77.55% 11,680 6,592 0.37 0.14 11 65 None
CRWV Options Chain 77.81 Call 68.00 10/16 No 1.15 1.25 1.29 -7.86 -85.91% 11,642 19 1.13 0.30 3 21 None
SOFI Options Chain 15.24 Call 15.50 10/23 No 0.07 0.08 0.08 -0.22 -73.34% 11,637 5,182 0.52 0.14 11 51 None
PLTR Options Chain 208.67 Call 205.00 10/16 No 1.44 1.47 1.46 -4.21 -74.25% 11,527 12,546 0.52 0.31 11 51 None
NFLX Options Chain 70.46 Call 75.00 12/18 Yes 2.96 3.05 2.97 -0.08 -2.63% 11,517 10,955 0.40 0.40 6 56 None
LAES Options Chain 1.93 Call 1.50 11/20 No 0.39 0.50 0.50 -0.61 -54.96% 11,516 10 1.32 0.92 10 29 None
NFLX Options Chain 70.46 Put 69.00 10/16 No 0.28 0.30 0.28 0.00 0.00% 11,506 4,978 0.37 -0.25 6 56 None
CIFR Options Chain 11.34 Call 12.00 10/16 No 0.02 0.03 0.03 -0.19 -86.37% 11,485 7,530 1.49 0.05 5 38 None
TSLA Options Chain 375.23 Put 370.00 10/16 No 8.05 8.20 8.10 +4.05 +100.00% 11,438 8,657 0.56 -0.62 8 57 None
AAL Options Chain 12.50 Call 13.00 12/18 Yes 0.41 0.43 0.42 -0.30 -41.67% 11,388 3,641 0.43 0.34 6 31 None
GME Options Chain 27.22 Call 27.00 10/16 No 0.86 0.89 0.86 +0.08 +10.26% 11,331 17,173 0.85 0.65 15 50 None
SOFI Options Chain 15.24 Put 15.00 10/16 No 0.83 0.86 0.83 +0.69 +492.86% 11,308 28,808 0.67 -0.88 11 51 None
BN Options Chain 36.67 Put 36.00 11/20 No 1.55 1.70 1.66 +0.51 +44.35% 11,208 9,563 0.35 -0.48 3 20 None
NVDA Options Chain 228.52 Put 220.00 10/23 No 4.80 4.90 4.85 +3.08 +174.02% 11,163 6,289 0.38 -0.47 12 58 None
AAPL Options Chain 341.27 Call 352.50 10/16 No 0.22 0.24 0.23 -0.05 -17.86% 11,106 9,120 0.26 0.07 8 61 None
NVDA Options Chain 228.52 Call 240.00 10/30 No 0.94 0.98 0.95 -1.22 -56.23% 11,093 27,031 0.34 0.13 12 58 None
SMCI Options Chain 39.07 Call 45.00 10/16 No 0.01 0.02 0.02 -0.03 -60.00% 11,017 24,044 1.32 0.00 18 57 None
SOFI Options Chain 15.24 Call 16.00 10/16 No 0.01 0.02 0.01 -0.04 -80.00% 10,984 32,668 0.93 0.01 11 51 None
NFLX Options Chain 70.46 Call 75.00 10/16 No 0.02 0.03 0.03 -0.02 -40.00% 10,981 37,259 0.44 0.03 6 56 None
NBIS Options Chain 206.86 Put 180.00 10/16 No 4.25 4.35 4.36 +4.06 +1,353.34% 10,961 4,112 1.11 -0.38 3 22 None
AMZN Options Chain 258.58 Call 270.00 10/16 No 0.09 0.10 0.09 -0.31 -77.50% 10,872 30,465 0.43 0.03 9 61 None
PLTR Options Chain 208.67 Call 215.00 10/16 No 0.18 0.19 0.16 -1.07 -87.00% 10,853 13,606 0.56 0.05 11 51 None
AAL Options Chain 12.50 Put 12.00 10/16 No 0.35 0.40 0.37 +0.31 +516.67% 10,823 20,852 0.47 -0.69 6 31 None
MU Options Chain 953.19 Call 930.00 10/16 No 14.75 14.90 15.00 -19.17 -56.11% 10,747 1,136 0.69 0.45 19 77 None
ORCL Options Chain 143.20 Put 130.00 10/30 No 6.90 7.10 7.23 +5.04 +230.14% 10,728 5,674 0.65 -0.47 12 69 None
SMCI Options Chain 39.07 Call 43.00 10/16 No 0.02 0.03 0.03 -0.10 -76.93% 10,728 11,915 1.18 0.01 18 57 None
BAC Options Chain 53.96 Put 49.00 11/06 Yes 0.52 0.62 0.59 +0.38 +180.96% 10,693 10,353 0.26 -0.25 10 65 None
INTC Options Chain 102.81 Call 102.00 10/23 No 2.37 2.48 2.46 -1.89 -43.45% 10,632 3,936 0.63 0.39 5 54 None
NBIS Options Chain 206.86 Put 115.00 11/20 No 1.28 1.49 1.40 +0.74 +112.13% 10,608 157 1.00 -0.06 3 22 None
NVDA Options Chain 228.52 Put 185.00 10/16 No 0.08 0.09 0.08 +0.02 +33.34% 10,571 25,573 1.09 0.00 12 58 None
DAL Options Chain 79.57 Call 85.00 11/20 No 0.78 0.88 0.81 -0.76 -48.41% 10,496 15,277 0.35 0.18 10 58 None
KHC Options Chain 22.43 Call 23.00 10/16 No 0.11 0.13 0.12 +0.05 +71.43% 10,467 10,247 0.34 0.33 7 60 None
ORCL Options Chain 143.20 Call 134.00 10/16 No 1.10 1.16 1.17 -8.46 -87.85% 10,450 1,132 0.72 0.29 12 69 None
NVDA Options Chain 228.52 Put 212.50 10/16 No 0.88 0.90 0.90 +0.69 +328.58% 10,447 12,488 0.56 -0.18 12 58 None
GME Options Chain 27.22 Call 30.00 10/30 No 1.02 1.05 1.04 +0.17 +19.54% 10,423 34,440 0.86 0.35 15 50 None
NBIS Options Chain 206.86 Put 170.00 10/16 No 1.53 1.57 1.57 +1.46 +1,327.28% 10,326 3,952 1.18 -0.17 3 22 None
NVDA Options Chain 228.52 Call 225.00 10/23 No 3.15 3.25 3.15 -3.85 -55.00% 10,256 5,969 0.36 0.38 12 58 None
IREN Options Chain 34.80 Call 32.00 10/16 No 0.52 0.55 0.53 -2.57 -82.91% 10,240 394 1.14 0.33 5 43 None
CMPS Options Chain 11.14 Put 10.00 11/20 Yes 0.40 0.50 0.50 -0.05 -9.10% 10,216 2,338 0.76 -0.25 7 37 None
AMZN Options Chain 258.58 Put 250.00 10/16 No 1.34 1.41 1.39 +0.82 +143.86% 10,206 21,244 0.39 -0.30 9 61 None
WFC Options Chain 80.74 Put 72.50 11/20 Yes 0.38 0.54 0.50 +0.16 +47.06% 10,193 2,686 0.28 -0.12 16 74 None
SPCX Options Chain 156.54 Put 155.00 10/16 No 4.00 4.05 3.95 +1.85 +88.10% 10,165 19,262 0.58 -0.67 5 35 None
AMZN Options Chain 258.58 Call 255.00 10/16 No 2.20 2.27 2.20 -3.26 -59.71% 10,135 9,560 0.37 0.43 9 61 None
MU Options Chain 953.19 Call 940.00 10/16 No 10.95 11.10 11.05 -16.57 -60.00% 10,134 2,126 0.69 0.37 19 77 None
CRWV Options Chain 77.81 Call 72.00 10/16 No 0.36 0.42 0.40 -5.35 -93.05% 10,094 14 1.15 0.12 3 21 None
DAL Options Chain 79.57 Call 82.50 11/20 No 1.27 1.39 1.29 -1.10 -46.03% 10,091 1,702 0.35 0.26 10 58 None
MRVL Options Chain 268.73 Call 280.00 10/16 No 0.26 0.28 0.28 -3.07 -91.65% 10,064 9,692 0.86 0.05 11 60 None
PBR Options Chain 25.50 Call 28.00 12/18 Yes 0.99 1.05 1.04 +0.19 +22.36% 10,060 1,949 0.42 0.36 13 51 None
WFC Options Chain 80.74 Put 77.00 10/30 Yes 0.55 0.67 0.66 +0.15 +29.42% 10,047 10,598 0.29 -0.24 16 74 None
PLTR Options Chain 208.67 Call 207.50 10/16 No 0.85 0.87 0.84 -3.21 -79.26% 10,043 14,540 0.52 0.21 11 51 None
TSLA Options Chain 375.23 Call 382.50 10/16 No 1.21 1.23 1.22 -2.38 -66.12% 10,030 6,207 0.56 0.13 8 57 None
OSCR Options Chain 33.79 Put 25.00 11/20 Yes 0.34 0.43 0.41 +0.03 +7.90% 10,024 11,111 0.79 -0.09 13 47 None
CRWV Options Chain 77.81 Call 70.00 10/23 No 1.82 1.91 1.83 -7.07 -79.44% 10,013 134 0.87 0.32 3 21 None
GFL Options Chain 42.75 Call 47.50 11/20 Yes 0.65 2.75 2.04 +0.24 +13.34% 10,013 4,722 0.60 0.34 9 52 None
C Options Chain 124.53 Put 120.00 10/23 Yes 1.10 1.19 1.14 +0.54 +90.00% 10,010 10,692 0.30 -0.29 17 79 None
APO Options Chain 116.28 Put 95.00 12/18 Yes 1.85 2.05 1.70 +0.26 +18.06% 10,002 267 0.43 -0.17 13 65 None
APO Options Chain 116.28 Put 105.00 12/18 Yes 4.40 4.80 3.95 +0.90 +29.51% 10,000 1,043 0.41 -0.33 13 65 None
STOK Options Chain 22.50 Put 20.00 11/20 Yes 0.50 0.90 0.57 -0.08 -12.31% 10,000 25 0.64 -0.24 9 40 None
NVDA Options Chain 228.52 Call 230.00 10/30 No 2.92 2.93 2.93 -2.87 -49.49% 10,000 8,895 0.35 0.30 12 58 None
GFL Options Chain 42.75 Call 52.50 11/20 Yes 0.00 0.90 0.74 +0.31 +72.10% 10,000 3,020 0.88 0.18 9 52 None
WULF Options Chain 13.21 Put 12.00 11/20 Yes 1.66 1.71 1.67 +0.78 +87.64% 9,965 18,144 1.00 -0.47 2 37 None
MMED Options Chain 18.40 Call 20.00 11/20 No 0.15 0.30 0.20 -0.65 -76.48% 9,929 1,517 0.46 0.23 3 18 None
MSFT Options Chain 543.45 Call 550.00 10/16 No 0.40 0.44 0.40 -2.26 -84.97% 9,906 61,182 0.28 0.10 13 72 None
BAC Options Chain 53.96 Call 60.00 12/18 Yes 0.11 0.15 0.13 -0.34 -72.34% 9,901 22,483 0.24 0.05 10 65 None
AMZN Options Chain 258.58 Put 255.00 10/16 No 3.35 3.60 3.64 +2.00 +121.96% 9,876 10,695 0.37 -0.57 9 61 None
ORCL Options Chain 143.20 Put 120.00 11/20 No 4.85 5.00 4.95 +3.13 +171.98% 9,768 15,299 0.58 -0.29 12 69 None
NOK Options Chain 9.86 Call 10.00 11/20 Yes 0.52 0.53 0.53 -0.21 -28.38% 9,694 24,255 0.65 0.42 12 47 None
PLTR Options Chain 208.67 Put 195.00 10/16 No 1.16 1.19 1.17 +0.89 +317.86% 9,650 6,497 0.55 -0.22 11 51 None
HOOD Options Chain 110.52 Call 110.00 10/16 No 0.17 0.19 0.19 -2.63 -93.27% 9,626 12,357 0.76 0.07 11 55 None
NVDA Options Chain 228.52 Call 237.50 10/26 No 0.61 0.72 0.66 -1.05 -61.41% 9,606 37 0.33 0.12 12 58 None
HOOD Options Chain 110.52 Call 105.00 10/16 No 0.76 0.77 0.77 -5.53 -87.78% 9,595 4,468 0.70 0.22 11 55 None
VG Options Chain 13.18 Put 12.50 11/20 Yes 0.60 0.70 0.70 +0.16 +29.63% 9,556 14,176 0.63 -0.33 10 35 None
MU Options Chain 953.19 Call 925.00 10/16 No 17.00 17.10 17.30 -20.46 -54.19% 9,479 174 0.69 0.49 19 77 None
SOFI Options Chain 15.24 Call 15.50 10/30 Yes 0.33 0.35 0.34 -0.36 -51.43% 9,470 5,469 0.68 0.28 11 51 None
IREN Options Chain 34.80 Put 31.00 10/16 No 1.19 1.24 1.21 +1.10 +1,000.00% 9,460 5,272 1.15 -0.54 5 43 None
GOOGL Options Chain 353.78 Call 370.00 10/16 No 0.12 0.13 0.13 -0.46 -77.97% 9,432 37,624 0.43 0.03 11 65 None
WULF Options Chain 13.21 Call 18.00 12/18 Yes 0.38 0.41 0.42 -0.20 -32.26% 9,430 13,284 0.93 0.18 2 37 None
TSLA Options Chain 375.23 Put 355.00 10/16 No 2.03 2.06 2.06 +1.27 +160.76% 9,396 4,243 0.58 -0.26 8 57 None
HOOD Options Chain 110.52 Call 111.00 10/16 No 0.13 0.15 0.15 -2.15 -93.48% 9,386 7,440 0.78 0.06 11 55 None
AAPL Options Chain 341.27 Call 355.00 10/16 No 0.11 0.13 0.11 -0.03 -21.43% 9,302 20,817 0.27 0.04 8 61 None
MSTR Options Chain 152.18 Call 162.50 10/16 No 0.08 0.12 0.11 -0.95 -89.63% 9,277 21,416 0.95 0.04 4 53 None
NVDA Options Chain 228.52 Put 210.00 10/16 No 0.58 0.59 0.58 +0.42 +262.50% 9,228 27,192 0.59 -0.12 12 58 None
NVDA Options Chain 228.52 Put 245.00 10/21 No 24.45 24.90 24.84 +7.37 +42.19% 9,180 639 0.44 -0.98 12 58 None
CRWV Options Chain 77.81 Put 55.00 10/23 No 0.72 0.78 0.75 +0.72 +2,400.00% 9,169 4,986 1.00 -0.13 3 21 None
SPCX Options Chain 156.54 Put 148.00 10/19 No 1.38 1.40 1.39 +0.77 +124.20% 9,132 201 0.46 -0.31 5 35 None
TTD Options Chain 12.17 Call 14.50 10/30 No 0.04 0.06 0.04 -0.02 -33.34% 9,112 3,197 0.61 0.07 12 38 None
WFC Options Chain 80.74 Call 80.00 10/16 Yes 1.26 1.34 1.28 -0.19 -12.93% 9,103 4,106 0.36 0.54 16 74 None
GRAB Options Chain 2.98 Put 3.00 10/16 No 0.14 0.16 0.14 +0.08 +133.34% 9,061 25,970 0.54 -0.84 16 35 None
JNJ Options Chain 248.61 Call 257.50 10/23 Yes 2.21 2.38 2.32 +0.83 +55.71% 9,055 8,953 0.24 0.34 9 66 None
META Options Chain 762.50 Call 750.00 10/16 No 3.80 4.10 3.89 -14.31 -78.63% 9,047 13,846 0.42 0.29 10 67 None
TSLA Options Chain 375.23 Put 375.00 10/16 No 11.40 11.60 11.68 +5.52 +89.61% 9,044 7,179 0.56 -0.74 8 57 None
META Options Chain 762.50 Call 760.00 10/16 No 1.91 2.02 2.00 -10.15 -83.54% 9,027 6,330 0.43 0.17 10 67 None
MRVL Options Chain 268.73 Call 275.00 10/16 No 0.42 0.49 0.45 -4.45 -90.82% 8,969 8,034 0.85 0.08 11 60 None
SNAP Options Chain 6.49 Call 6.00 10/16 No 0.17 0.19 0.18 -0.32 -64.00% 8,915 42,767 0.70 0.57 7 31 None
NVDA Options Chain 228.52 Call 240.00 10/23 No 0.37 0.38 0.38 -0.72 -65.46% 8,896 60,135 0.36 0.07 12 58 None
NVDA Options Chain 228.52 Put 135.00 10/16 No 0.01 0.02 0.02 0.00 0.00% 8,879 11,821 2.26 0.00 12 58 None
MARA Options Chain 9.13 Call 9.00 10/16 No 0.04 0.06 0.04 -0.33 -89.19% 8,854 2,134 1.05 0.18 5 39 None
CRWV Options Chain 77.81 Put 55.00 10/30 No 1.25 1.34 1.31 +1.19 +991.67% 8,818 15,669 0.93 -0.17 3 21 None
MSTR Options Chain 152.18 Call 150.00 10/16 No 1.12 1.13 1.14 -4.06 -78.08% 8,809 5,887 0.89 0.25 4 53 None
NVDA Options Chain 228.52 Put 205.00 10/16 No 0.27 0.28 0.29 +0.19 +190.00% 8,790 25,943 0.65 -0.05 12 58 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
CLF Options Chain 12.86 Put 13.50 10/16 No 1.22 1.49 1.09 +0.26 +31.33% 8,743 8,701 1.37 -0.94 5 30 None
MP Options Chain 42.43 Call 90.00 12/18 Yes 0.01 0.09 0.08 -0.12 -60.00% 8,719 9,268 0.77 0.02 4 49 None
ORCL Options Chain 143.20 Put 125.00 10/16 No 0.96 1.01 0.99 +0.93 +1,550.00% 8,687 14,638 0.74 -0.23 12 69 None
BMNR Options Chain 23.49 Call 28.00 11/20 No 0.53 0.56 0.52 -0.27 -34.18% 8,680 12,254 0.76 0.21 11 32 None
SOFI Options Chain 15.24 Call 26.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 8,680 9,404 0.86 0.01 11 51 None
TSLA Options Chain 375.23 Call 377.50 10/16 No 2.07 2.09 2.08 -3.32 -61.49% 8,673 5,931 0.56 0.21 8 57 None
PFE Options Chain 28.37 Call 30.00 10/16 No 0.05 0.06 0.05 +0.04 +400.00% 8,668 20,226 0.30 0.18 8 58 None
MU Options Chain 953.19 Call 950.00 10/16 No 7.90 8.00 7.95 -14.23 -64.16% 8,662 4,526 0.69 0.29 19 77 None
AMC Options Chain 3.06 Call 3.00 10/16 No 0.07 0.08 0.07 -0.05 -41.67% 8,658 23,648 0.84 0.42 7 30 None
SOFI Options Chain 15.24 Put 14.00 10/23 No 0.35 0.36 0.35 +0.30 +600.00% 8,655 3,035 0.51 -0.44 11 51 None
MU Options Chain 953.19 Put 900.00 10/16 No 10.55 10.70 10.60 +6.20 +140.91% 8,652 7,182 0.71 -0.31 19 77 None
AAL Options Chain 12.50 Call 12.00 10/16 No 0.05 0.07 0.06 -0.49 -89.10% 8,639 717 0.47 0.31 6 31 None
CRWV Options Chain 77.81 Put 60.00 10/23 No 1.65 1.75 1.67 +1.57 +1,570.00% 8,629 1,260 0.93 -0.27 3 21 None
NBIS Options Chain 206.86 Call 190.00 10/16 No 3.15 3.20 3.18 -15.33 -82.82% 8,623 626 1.07 0.36 3 22 None
SOFI Options Chain 15.24 Put 13.50 10/16 No 0.04 0.05 0.04 +0.03 +300.00% 8,607 761 0.64 -0.17 11 51 None
WULF Options Chain 13.21 Call 13.00 10/16 No 0.05 0.06 0.06 -0.51 -89.48% 8,585 6,012 1.20 0.12 2 37 None
IBRX Options Chain 9.80 Call 7.50 1/15 Yes 3.30 3.60 3.36 -0.04 -1.18% 8,579 20,907 1.17 0.79 5 34 None
CRWV Options Chain 77.81 Call 65.00 10/16 No 2.36 2.40 2.33 -10.07 -81.21% 8,557 400 1.16 0.50 3 21 None
NVDA Options Chain 228.52 Put 180.00 10/19 No 0.10 0.12 0.11 +0.04 +57.15% 8,534 66 0.81 0.00 12 58 None
VRT Options Chain 237.29 Put 175.00 11/20 Yes 2.11 2.42 2.28 +1.13 +98.27% 8,530 162 0.64 -0.10 10 57 None
AAL Options Chain 12.50 Put 12.00 10/23 Yes 0.58 0.61 0.57 +0.34 +147.83% 8,528 8,540 0.57 -0.55 6 31 None
IREN Options Chain 34.80 Put 25.00 11/20 Yes 1.39 1.45 1.44 +0.95 +193.88% 8,519 4,791 1.03 -0.21 5 43 None
DHT Options Chain 26.59 Call 24.00 10/16 No 1.15 1.30 1.20 -1.44 -54.55% 8,518 13,092 0.82 0.86 10 60 None
SOFI Options Chain 15.24 Call 15.00 10/23 No 0.15 0.17 0.16 -0.38 -70.37% 8,507 2,566 0.51 0.23 11 51 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
CLF Options Chain 12.86 Put 12.00 10/16 No 0.16 0.22 0.23 +0.17 +283.34% 8,466 4,000 0.77 -0.42 5 30 None
UTHR Options Chain 543.40 Call 540.00 10/16 No 5.60 8.70 6.85 -8.08 -54.12% 8,436 8,379 0.42 0.56 15 68 None
CCXI Options Chain 11.16 Put 7.50 11/20 No 0.25 0.30 0.30 +0.25 +500.00% 8,432 708 1.16 -0.11 3 17 None
CRWV Options Chain 77.81 Call 71.00 10/16 No 0.50 0.57 0.52 -6.23 -92.30% 8,379 23 1.13 0.15 3 21 None
UTHR Options Chain 543.40 Call 570.00 10/16 No 0.00 4.90 0.45 -1.31 -74.44% 8,375 8,359 0.89 0.07 15 68 None
ORCL Options Chain 143.20 Put 120.00 10/16 No 0.30 0.33 0.32 +0.29 +966.67% 8,368 9,085 0.80 -0.10 12 69 None
IREN Options Chain 34.80 Put 30.00 10/16 No 0.73 0.77 0.75 +0.68 +971.43% 8,305 8,880 1.17 -0.39 5 43 None
UTHR Options Chain 543.40 Put 430.00 10/16 No 0.00 1.00 0.50 +0.30 +150.00% 8,300 8,305 1.76 0.00 15 68 None
UTHR Options Chain 543.40 Put 460.00 10/16 No 0.00 1.00 0.70 +0.10 +16.67% 8,300 8,312 1.33 0.00 15 68 None
GME Options Chain 27.22 Call 28.00 10/30 No 1.52 1.60 1.58 +0.26 +19.70% 8,294 12,917 0.80 0.50 15 50 None
CRWV Options Chain 77.81 Call 80.00 10/23 No 0.32 0.35 0.34 -2.33 -87.27% 8,276 1,400 0.89 0.08 3 21 None
FIGR Options Chain 27.25 Put 24.50 10/16 No 0.45 0.55 0.41 +0.33 +412.50% 8,248 8,144 0.86 -0.39 3 19 None
OWL Options Chain 9.30 Put 9.00 12/18 Yes 0.90 0.95 0.95 +0.20 +26.67% 8,219 1,723 0.50 -0.53 7 52 None
MO Options Chain 71.56 Put 68.00 11/06 Yes 0.43 0.63 0.50 -0.09 -15.26% 8,214 46 0.30 -0.17 9 68 None
MU Options Chain 953.19 Put 930.00 10/16 No 24.05 24.20 24.20 +13.15 +119.01% 8,209 2,557 0.69 -0.55 19 77 None
ORCL Options Chain 143.20 Call 136.00 10/16 No 0.70 0.77 0.72 -7.48 -91.22% 8,204 1,079 0.73 0.21 12 69 None
SOFI Options Chain 15.24 Put 14.00 11/20 Yes 0.90 0.92 0.91 +0.43 +89.59% 8,203 11,998 0.58 -0.44 11 51 None
CRWV Options Chain 77.81 Put 67.50 10/16 No 3.50 3.80 3.55 +3.44 +3,127.28% 8,198 2,398 1.09 -0.67 3 21 None
META Options Chain 762.50 Call 800.00 10/16 No 0.12 0.14 0.12 -1.30 -91.55% 8,186 23,132 0.50 0.01 10 67 None
CRWV Options Chain 77.81 Put 65.00 11/20 No 7.15 7.35 7.25 +4.61 +174.63% 8,161 4,025 0.89 -0.44 3 21 None
FIGR Options Chain 27.25 Call 28.50 10/16 No 0.00 0.15 0.08 -0.32 -80.00% 8,151 8,412 1.45 0.02 3 19 None
INTC Options Chain 102.81 Call 120.00 10/16 No 0.01 0.02 0.01 -0.02 -66.67% 8,139 69,710 1.03 0.00 5 54 None
FIGR Options Chain 27.25 Call 27.00 10/23 No 0.35 0.50 0.57 -0.96 -62.75% 8,134 6 0.74 0.27 3 19 None
FIGR Options Chain 27.25 Put 23.00 10/23 No 0.40 0.50 0.43 +0.28 +186.67% 8,123 14 0.75 -0.23 3 19 None
MSTR Options Chain 152.18 Call 145.00 10/16 No 2.53 2.57 2.56 -5.79 -69.35% 8,120 7,099 0.88 0.43 4 53 None
GOOGL Options Chain 353.78 Call 365.00 10/16 No 0.23 0.24 0.24 -0.93 -79.49% 8,097 17,414 0.40 0.06 11 65 None
NVDA Options Chain 228.52 Call 230.00 10/19 No 0.70 0.73 0.70 -2.16 -75.53% 8,074 2,626 0.35 0.17 12 58 None
SOFI Options Chain 15.24 Put 13.00 11/20 Yes 0.49 0.51 0.50 +0.26 +108.34% 8,065 67,805 0.60 -0.29 11 51 None
NOK Options Chain 9.86 Call 12.00 11/20 Yes 0.14 0.15 0.14 -0.08 -36.37% 8,056 25,689 0.69 0.16 12 47 None
TSLA Options Chain 375.23 Call 372.50 10/16 No 3.40 3.50 3.40 -4.60 -57.50% 8,055 2,003 0.55 0.32 8 57 None
GME Options Chain 27.22 Call 30.00 10/23 No 0.58 0.60 0.58 +0.10 +20.84% 8,014 8,693 0.87 0.29 15 50 None
NBIS Options Chain 206.86 Call 200.00 10/16 No 1.11 1.14 1.13 -9.15 -89.01% 8,013 3,394 1.07 0.16 3 22 None
BAC Options Chain 53.96 Put 48.00 10/16 Yes 0.02 0.03 0.03 +0.02 +200.00% 8,001 3,214 0.44 -0.03 10 65 None
MSTR Options Chain 152.18 Call 170.00 10/16 No 0.03 0.05 0.04 -0.34 -89.48% 7,991 13,654 1.04 0.01 4 53 None
MU Options Chain 953.19 Call 960.00 10/16 No 5.60 5.70 5.75 -11.62 -66.90% 7,983 1,731 0.69 0.23 19 77 None
PLTR Options Chain 208.67 Put 197.50 10/16 No 1.84 1.88 1.84 +1.37 +291.49% 7,967 5,260 0.54 -0.32 11 51 None
OSCR Options Chain 33.79 Put 30.00 11/20 Yes 1.37 1.62 1.57 +0.16 +11.35% 7,892 6,056 0.76 -0.27 13 47 None
AMZN Options Chain 258.58 Call 257.50 10/16 No 1.30 1.33 1.33 -2.58 -65.99% 7,884 4,256 0.37 0.30 9 61 None
STM Options Chain 49.57 Call 50.00 10/23 No 0.60 0.80 0.70 -0.85 -54.84% 7,875 126 0.59 0.25 12 52 None
SPCE Options Chain 2.63 Put 2.50 11/13 Yes 0.21 0.24 0.21 +0.02 +10.53% 7,834 34 0.98 -0.42 5 35 None
CRWV Options Chain 77.81 Put 50.00 11/20 No 1.85 1.92 1.89 +1.47 +350.00% 7,831 4,059 0.94 -0.15 3 21 None
MSTR Options Chain 152.18 Call 155.00 10/16 No 0.44 0.48 0.47 -2.41 -83.69% 7,826 21,683 0.92 0.12 4 53 None
GOOG Options Chain 349.52 Call 360.00 10/16 No 0.24 0.25 0.24 -1.01 -80.80% 7,822 13,061 0.39 0.07 11 65 None
SPCX Options Chain 156.54 Call 157.50 10/19 No 1.30 1.32 1.33 -1.62 -54.92% 7,813 2,643 0.45 0.25 5 35 None
PLTR Options Chain 208.67 Put 207.50 10/16 No 7.55 7.80 7.70 +4.81 +166.44% 7,801 7,481 0.53 -0.79 11 51 None
SPCX Options Chain 156.54 Call 155.00 10/19 No 2.06 2.08 2.08 -2.27 -52.19% 7,774 557 0.45 0.36 5 35 None
SPCX Options Chain 156.54 Call 155.00 10/23 No 3.55 3.65 3.60 -2.05 -36.29% 7,771 3,162 0.49 0.41 5 35 None
STM Options Chain 49.57 Call 52.00 10/23 No 0.25 0.45 0.32 -1.05 -76.65% 7,743 7 0.60 0.15 12 52 None
UNH Options Chain 377.76 Call 400.00 10/16 Yes 2.02 2.10 2.03 +1.38 +212.31% 7,736 6,548 0.40 0.29 13 65 None
PFE Options Chain 28.37 Call 31.00 11/20 Yes 0.32 0.33 0.33 +0.19 +135.72% 7,731 4,268 0.26 0.24 8 58 None
INTC Options Chain 102.81 Call 110.00 10/16 No 0.10 0.11 0.10 -0.40 -80.00% 7,730 49,819 0.85 0.04 5 54 None
STM Options Chain 49.57 Call 55.00 10/16 No 0.00 0.05 0.04 -0.02 -33.34% 7,717 14,273 1.16 0.00 12 52 None
STM Options Chain 49.57 Call 57.00 10/16 No 0.00 0.05 0.05 -0.03 -37.50% 7,713 9,285 1.36 0.00 12 52 None
GOOGL Options Chain 353.78 Call 357.50 10/16 No 0.75 0.82 0.78 -2.23 -74.09% 7,702 7,149 0.37 0.17 11 65 None
AMZN Options Chain 258.58 Call 247.50 10/16 No 7.00 7.20 7.13 -4.50 -38.70% 7,635 1,848 0.38 0.80 9 61 None
WULF Options Chain 13.21 Call 12.00 10/16 No 0.23 0.25 0.25 -1.05 -80.77% 7,588 13,269 1.20 0.38 2 37 None
CRWV Options Chain 77.81 Put 55.00 11/20 No 3.15 3.20 3.15 +2.35 +293.75% 7,565 2,639 0.92 -0.24 3 21 None
CRWV Options Chain 77.81 Put 60.00 10/30 No 2.52 2.60 2.56 +2.35 +1,119.05% 7,557 1,081 0.88 -0.30 3 21 None
INTC Options Chain 102.81 Call 101.00 10/16 No 1.18 1.23 1.19 -2.27 -65.61% 7,552 1,824 0.77 0.34 5 54 None
TSLA Options Chain 375.23 Call 435.00 10/16 No 0.04 0.05 0.05 -0.05 -50.00% 7,546 3,630 0.92 0.00 8 57 None
BAC Options Chain 53.96 Call 50.00 10/23 Yes 1.32 1.45 1.34 -2.94 -68.70% 7,540 139 0.27 0.69 10 65 None
BX Options Chain 109.98 Put 100.00 11/20 Yes 3.45 3.75 3.55 +1.55 +77.50% 7,514 2,812 0.45 -0.33 9 68 None
MSTR Options Chain 152.18 Put 142.00 10/16 No 3.50 3.60 3.50 +2.71 +343.04% 7,507 7,117 0.89 -0.45 4 53 None
WULF Options Chain 13.21 Call 20.00 12/18 Yes 0.23 0.27 0.25 -0.15 -37.50% 7,478 57,650 0.94 0.12 2 37 None
MSTR Options Chain 152.18 Put 140.00 10/16 No 2.69 2.73 2.68 +2.12 +378.58% 7,460 7,322 0.90 -0.37 4 53 None
SMCI Options Chain 39.07 Call 37.00 10/16 No 0.49 0.54 0.53 -2.04 -79.38% 7,430 1,009 0.87 0.33 18 57 None
NBIS Options Chain 206.86 Call 200.00 10/23 No 4.15 4.25 4.16 -9.44 -69.42% 7,379 282 0.85 0.29 3 22 None
TSLA Options Chain 375.23 Call 395.00 10/16 No 0.33 0.34 0.33 -0.74 -69.16% 7,377 6,920 0.61 0.03 8 57 None
WULF Options Chain 13.21 Call 13.50 10/16 No 0.02 0.03 0.03 -0.32 -91.43% 7,373 16,756 1.23 0.06 2 37 None
WULF Options Chain 13.21 Put 12.00 10/23 No 0.96 1.01 0.95 +0.71 +295.84% 7,356 358 1.06 -0.55 2 37 None
BABA Options Chain 110.85 Call 115.00 10/16 No 0.29 0.32 0.31 -0.16 -34.05% 7,313 18,494 0.46 0.15 12 26 None
ORCL Options Chain 143.20 Call 155.00 10/23 No 0.20 0.23 0.22 -1.24 -84.94% 7,280 9,077 0.64 0.04 12 69 None
GME Options Chain 27.22 Call 32.00 10/16 No 0.08 0.09 0.09 +0.01 +12.50% 7,280 29,162 1.31 0.07 15 50 None
CRWV Options Chain 77.81 Put 50.00 10/30 No 0.61 0.67 0.62 +0.54 +675.00% 7,273 3,534 0.99 -0.09 3 21 None
PFE Options Chain 28.37 Call 29.50 10/16 No 0.15 0.16 0.16 +0.13 +433.34% 7,272 7,398 0.28 0.40 8 58 None
TSM Options Chain 445.12 Call 470.00 10/16 Yes 0.33 0.35 0.33 -1.51 -82.07% 7,239 6,718 0.66 0.03 23 66
Dividend Stock List
INTC Options Chain 102.81 Call 116.00 10/16 No 0.02 0.03 0.02 -0.07 -77.78% 7,234 9,060 0.93 0.00 5 54 None
CIFR Options Chain 11.34 Put 5.00 12/18 Yes 0.11 0.15 0.15 +0.10 +200.00% 7,224 231 1.18 -0.05 5 38 None
WULF Options Chain 13.21 Call 14.00 12/18 Yes 1.02 1.07 1.01 -0.59 -36.88% 7,205 10,672 0.93 0.40 2 37 None
ORCL Options Chain 143.20 Call 160.00 10/23 No 0.12 0.15 0.12 -0.70 -85.37% 7,143 28,200 0.66 0.02 12 69 None
NUAI Options Chain 4.29 Call 5.00 1/15 No 0.45 0.50 0.50 -0.27 -35.07% 7,133 21,672 1.22 0.40 3 15 None
GME Options Chain 27.22 Call 29.00 10/16 No 0.26 0.28 0.26 0.00 0.00% 7,120 5,531 0.98 0.25 15 50 None
NOK Options Chain 9.86 Call 10.00 10/16 No 0.04 0.05 0.05 -0.10 -66.67% 7,050 39,020 0.74 0.15 12 47 None
TSLA Options Chain 375.23 Put 362.50 10/16 No 4.30 4.40 4.30 +2.47 +134.98% 7,039 2,407 0.56 -0.43 8 57 None
NVDA Options Chain 228.52 Call 235.00 10/23 No 0.80 0.82 0.79 -1.47 -65.05% 7,032 15,228 0.35 0.14 12 58 None
MSFT Options Chain 543.45 Call 530.00 10/23 No 10.40 10.75 10.60 -7.00 -39.78% 7,021 6,658 0.25 0.62 13 72 None
WULF Options Chain 13.21 Put 11.00 11/20 Yes 1.14 1.17 1.12 +0.58 +107.41% 7,008 23,995 1.01 -0.37 2 37 None
CRWV Options Chain 77.81 Put 70.00 10/16 No 5.40 5.65 5.40 +5.15 +2,060.00% 7,002 15,167 1.08 -0.81 3 21 None
NBIS Options Chain 206.86 Call 220.00 10/16 No 0.16 0.18 0.20 -1.95 -90.70% 7,000 5,874 1.20 0.03 3 22 None
FAST Options Chain 51.43 Put 50.00 10/16 Yes 0.05 0.15 0.10 -0.74 -88.10% 7,000 13,775 0.39 -0.12 13 55 None
BTDR Options Chain 9.21 Put 6.00 12/18 Yes 0.35 0.45 0.37 +0.15 +68.19% 6,992 14,365 0.99 -0.18 8 27 None
KO Options Chain 90.11 Put 87.50 10/16 No 0.01 0.02 0.01 -0.02 -66.67% 6,982 8,551 0.31 -0.01 9 61 None
NVDA Options Chain 228.52 Put 247.50 10/21 No 26.90 27.40 27.05 +7.31 +37.04% 6,972 287 0.50 -0.99 12 58 None
AAPL Options Chain 341.27 Call 345.00 10/23 No 3.95 4.10 4.05 +0.43 +11.88% 6,955 5,276 0.23 0.43 8 61 None
ASTS Options Chain 47.06 Put 47.00 1/15 Yes 9.50 9.70 9.45 +2.25 +31.25% 6,930 2,746 0.83 -0.50 4 42 None
CRWV Options Chain 77.81 Put 65.00 10/23 No 3.50 3.70 3.60 +3.31 +1,141.38% 6,887 2,647 0.89 -0.48 3 21 None
SOFI Options Chain 15.24 Call 19.00 11/20 Yes 0.10 0.11 0.11 -0.06 -35.30% 6,884 14,033 0.63 0.09 11 51 None
RKT Options Chain 10.83 Put 10.00 10/16 No 0.05 0.09 0.09 +0.05 +125.00% 6,840 54,174 0.80 -0.22 6 55 None
PEP Options Chain 127.30 Call 131.00 10/16 No 0.25 0.28 0.26 +0.11 +73.34% 6,821 753 0.25 0.20 12 65 None
CRWV Options Chain 77.81 Call 70.00 10/30 No 2.76 2.82 2.79 -5.91 -67.94% 6,804 231 0.84 0.37 3 21 None
SPCX Options Chain 156.54 Put 150.00 10/19 No 2.01 2.03 1.99 +1.03 +107.30% 6,795 634 0.46 -0.40 5 35 None
BMNR Options Chain 23.49 Call 105.00 1/15 No 0.02 0.05 0.04 0.00 0.00% 6,785 31,059 1.15 0.00 11 32 None
ORCL Options Chain 143.20 Call 155.00 10/30 No 0.91 1.00 0.95 -2.45 -72.06% 6,770 9,269 0.66 0.12 12 69 None
BAC Options Chain 53.96 Call 51.00 10/23 Yes 0.75 0.86 0.77 -2.53 -76.67% 6,769 151 0.26 0.50 10 65 None
CRWV Options Chain 77.81 Call 85.00 11/06 No 0.77 0.87 0.82 -2.37 -74.30% 6,763 1,037 0.85 0.12 3 21 None
INTC Options Chain 102.81 Put 100.00 10/16 No 3.05 3.15 3.15 +1.96 +164.71% 6,748 22,199 0.77 -0.59 5 54 None
WULF Options Chain 13.21 Put 11.50 10/23 No 0.68 0.72 0.67 +0.53 +378.58% 6,743 1,758 1.06 -0.44 2 37 None
META Options Chain 762.50 Put 750.00 10/23 No 33.35 34.30 33.00 +12.30 +59.42% 6,685 6,569 0.57 -0.56 10 67 None
CRWV Options Chain 77.81 Call 80.00 10/16 No 0.04 0.05 0.04 -1.42 -97.26% 6,683 20,724 1.28 0.01 3 21 None
AAPL Options Chain 341.27 Call 357.50 10/16 No 0.05 0.06 0.06 -0.03 -33.34% 6,669 9,382 0.28 0.02 8 61 None
KO Options Chain 90.11 Call 93.00 10/23 No 0.53 0.57 0.56 +0.37 +194.74% 6,663 572 0.18 0.34 9 61 None
CRWV Options Chain 77.81 Put 60.00 12/18 No 6.35 6.45 6.31 +3.80 +151.40% 6,651 22,831 0.83 -0.34 3 21 None
MCD Options Chain 235.81 Call 247.50 10/16 No 0.08 0.10 0.09 +0.04 +80.00% 6,641 733 0.27 0.02 12 60 None
IREN Options Chain 34.80 Call 40.00 11/20 Yes 1.19 1.24 1.20 -0.87 -42.03% 6,635 12,857 0.96 0.24 5 43 None
MU Options Chain 953.19 Call 995.00 10/19 No 3.00 3.15 3.12 -6.18 -66.46% 6,612 191 0.54 0.13 19 77 None
INTC Options Chain 102.81 Put 95.00 10/23 No 2.28 2.39 2.32 +1.32 +132.00% 6,610 8,022 0.63 -0.34 5 54 None
MSTR Options Chain 152.18 Call 157.50 10/16 No 0.28 0.30 0.30 -1.77 -85.51% 6,598 40,739 0.93 0.09 4 53 None
SPCX Options Chain 156.54 Call 150.00 10/16 No 4.00 4.05 4.05 -3.25 -44.53% 6,593 19,311 0.58 0.62 5 35 None
TSLA Options Chain 375.23 Call 360.00 10/16 No 9.60 9.70 9.65 -8.66 -47.30% 6,584 7,764 0.56 0.63 8 57 None
KO Options Chain 90.11 Put 90.00 10/23 No 0.34 0.42 0.37 -0.57 -60.64% 6,572 58 0.18 -0.24 9 61 None
SMCI Options Chain 39.07 Put 37.00 10/16 No 1.48 1.59 1.54 +1.24 +413.34% 6,560 4,132 0.87 -0.67 18 57 None
CCXI Options Chain 11.16 Call 12.50 11/20 No 0.80 1.00 0.95 +0.35 +58.34% 6,552 6,294 1.06 0.42 3 17 None
ORCL Options Chain 143.20 Put 135.00 10/16 No 6.00 6.20 6.09 +5.57 +1,071.16% 6,551 12,155 0.71 -0.75 12 69 None
TSLA Options Chain 375.23 Put 357.50 10/16 No 2.65 2.69 2.66 +1.61 +153.34% 6,537 2,491 0.57 -0.31 8 57 None
AMZN Options Chain 258.58 Call 250.00 10/16 No 5.05 5.25 5.20 -4.29 -45.21% 6,521 12,226 0.38 0.70 9 61 None
LCID Options Chain 3.35 Call 8.00 11/20 Yes 0.01 0.04 0.01 -0.01 -50.00% 6,503 4,315 1.49 0.02 10 26
Small Cap Stock List
LCID Options Chain 3.35 Put 8.00 11/20 Yes 4.60 4.95 4.95 +0.70 +16.48% 6,501 4,074 2.10 -0.98 10 26
Small Cap Stock List
LCID Options Chain 3.35 Put 8.00 10/16 No 4.45 5.20 4.71 +0.02 +0.43% 6,501 5,064 0.00 -1.00 10 26
Small Cap Stock List
LCID Options Chain 3.35 Call 8.00 10/16 No 0.00 0.02 0.01 0.00 0.00% 6,500 5,681 0.00 0.00 10 26
Small Cap Stock List
SPCX Options Chain 156.54 Call 165.00 10/23 No 1.02 1.04 1.04 -0.83 -44.39% 6,498 5,327 0.50 0.16 5 35 None
CIFR Options Chain 11.34 Call 10.50 10/16 No 0.16 0.20 0.17 -0.77 -81.92% 6,491 321 1.34 0.29 5 38 None
CRWV Options Chain 77.81 Call 75.00 10/16 No 0.14 0.17 0.15 -3.85 -96.25% 6,490 1,845 1.17 0.05 3 21 None
GME Options Chain 27.22 Call 27.50 10/16 No 0.64 0.66 0.64 +0.07 +12.29% 6,488 5,251 0.88 0.54 15 50 None
KO Options Chain 90.11 Put 89.00 10/23 No 0.18 0.22 0.20 -0.38 -65.52% 6,479 127 0.19 -0.13 9 61 None
NVDA Options Chain 228.52 Call 237.50 10/16 No 0.09 0.10 0.09 -0.37 -80.44% 6,477 53,026 0.52 0.02 12 58 None
UUUU Options Chain 9.27 Call 10.00 1/15 Yes 0.75 0.79 0.77 -0.35 -31.25% 6,474 12,839 0.76 0.40 4 38 None
AMZN Options Chain 258.58 Put 252.50 10/16 No 2.18 2.27 2.23 +1.23 +123.00% 6,467 3,344 0.38 -0.43 9 61 None
ORCL Options Chain 143.20 Call 145.00 10/16 No 0.12 0.13 0.13 -2.32 -94.70% 6,459 10,323 0.83 0.04 12 69 None
SOFI Options Chain 15.24 Call 18.00 11/20 Yes 0.15 0.16 0.16 -0.12 -42.86% 6,459 19,241 0.60 0.14 11 51 None
SOFI Options Chain 15.24 Call 31.00 11/20 Yes 0.01 0.02 0.02 +0.01 +100.00% 6,456 3,099 1.00 0.00 11 51 None
SNAP Options Chain 6.49 Call 7.00 10/16 No 0.00 0.01 0.01 -0.04 -80.00% 6,450 39,658 1.16 0.01 7 31 None
NVDA Options Chain 228.52 Put 175.00 10/16 No 0.06 0.07 0.06 +0.02 +50.00% 6,431 22,136 1.33 0.00 12 58 None
NVDA Options Chain 228.52 Call 230.00 11/06 No 3.95 4.05 3.92 -3.13 -44.40% 6,430 4,170 0.34 0.34 12 58 None
CRWV Options Chain 77.81 Put 55.00 12/18 No 4.30 4.50 4.25 +2.62 +160.74% 6,417 7,421 0.85 -0.25 3 21 None
NVDA Options Chain 228.52 Call 245.00 10/16 No 0.03 0.04 0.04 -0.04 -50.00% 6,410 43,197 0.61 0.00 12 58 None
PLTR Options Chain 208.67 Call 212.50 10/16 No 0.28 0.30 0.28 -1.66 -85.57% 6,405 11,767 0.54 0.08 11 51 None
TSLA Options Chain 375.23 Put 350.00 10/16 No 1.16 1.18 1.18 +0.71 +151.07% 6,402 10,020 0.59 -0.17 8 57 None
CRWV Options Chain 77.81 Call 100.00 11/06 No 0.18 0.21 0.19 -0.68 -78.17% 6,400 6,474 0.90 0.03 3 21 None
IREN Options Chain 34.80 Call 36.00 10/16 No 0.05 0.06 0.05 -0.60 -92.31% 6,400 11,356 1.29 0.05 5 43 None
ORCL Options Chain 143.20 Call 140.00 12/18 No 9.55 9.70 9.55 -6.95 -42.13% 6,373 8,245 0.61 0.44 12 69 None
MSTR Options Chain 152.18 Put 145.00 10/16 No 5.15 5.20 5.10 +3.76 +280.60% 6,370 5,290 0.89 -0.57 4 53 None
NVDA Options Chain 228.52 Put 210.00 10/23 No 1.73 1.75 1.78 +1.26 +242.31% 6,341 8,760 0.41 -0.21 12 58 None
CRWV Options Chain 77.81 Call 90.00 11/20 No 1.30 1.38 1.34 -2.61 -66.08% 6,323 7,526 0.88 0.15 3 21 None
MU Options Chain 953.19 Put 900.00 10/23 No 21.70 22.30 22.00 +10.45 +90.48% 6,304 2,481 0.56 -0.37 19 77 None
MU Options Chain 953.19 Call 920.00 10/16 No 19.45 19.55 19.48 -21.62 -52.61% 6,303 828 0.70 0.53 19 77 None
RKLB Options Chain 64.22 Call 65.00 11/27 Yes 3.65 4.00 3.78 -2.30 -37.83% 6,301 6,549 0.69 0.42 7 45 None
SPCX Options Chain 156.54 Put 145.00 10/16 No 0.43 0.44 0.42 +0.21 +100.00% 6,299 13,031 0.61 -0.15 5 35 None
NVDA Options Chain 228.52 Put 200.00 11/06 No 1.80 1.86 1.88 +1.03 +121.18% 6,287 4,027 0.41 -0.15 12 58 None
CRWV Options Chain 77.81 Call 80.00 11/20 No 2.79 2.81 2.79 -4.36 -60.98% 6,282 2,661 0.87 0.27 3 21 None
MSTR Options Chain 152.18 Call 160.00 10/23 No 1.38 1.45 1.37 -2.30 -62.67% 6,270 2,562 0.74 0.18 4 53 None
PFE Options Chain 28.37 Call 30.00 12/18 Yes 0.81 0.87 0.85 +0.36 +73.47% 6,242 37,373 0.25 0.41 8 58 None
CRWV Options Chain 77.81 Put 60.00 11/20 No 4.85 5.00 4.90 +3.43 +233.34% 6,235 17,630 0.90 -0.33 3 21 None
KO Options Chain 90.11 Call 94.00 10/23 No 0.27 0.34 0.31 +0.21 +210.00% 6,231 591 0.18 0.21 9 61 None
ONDS Options Chain 6.71 Call 7.00 10/16 No 0.00 0.01 0.01 -0.06 -85.72% 6,222 13,178 0.97 0.04 9 38 None
PFE Options Chain 28.37 Call 29.00 11/20 Yes 1.01 1.08 1.06 +0.49 +85.97% 6,207 15,504 0.27 0.54 8 58 None
MRVL Options Chain 268.73 Call 300.00 10/23 No 0.52 0.60 0.57 -2.18 -79.28% 6,196 7,371 0.69 0.06 11 60 None
CVNA Options Chain 60.39 Put 58.00 11/20 Yes 6.00 6.25 6.38 +1.85 +40.84% 6,184 12,247 0.79 -0.49 8 51 None
KO Options Chain 90.11 Put 87.00 10/16 No 0.01 0.03 0.02 -0.01 -33.34% 6,173 7,024 0.35 0.00 9 61 None
CRWV Options Chain 77.81 Put 45.00 12/18 No 1.82 1.88 1.85 +1.34 +262.75% 6,165 1,282 0.91 -0.12 3 21 None
NFLX Options Chain 70.46 Call 70.00 10/30 Yes 3.55 3.65 3.56 +0.01 +0.29% 6,162 2,407 0.58 0.54 6 56 None
WMT Options Chain 112.28 Call 114.00 10/16 No 2.16 2.24 2.22 +1.82 +455.00% 6,161 2,832 0.28 0.75 8 55 None
CRWV Options Chain 77.81 Call 90.00 12/18 No 2.45 2.58 2.57 -3.18 -55.31% 6,153 4,657 0.81 0.22 3 21 None
AMD Options Chain 605.53 Call 600.00 10/23 No 9.35 9.55 9.38 -13.67 -59.31% 6,151 846 0.54 0.30 11 61 None
NVDA Options Chain 228.52 Put 205.00 10/30 No 1.87 1.91 1.89 +1.13 +148.69% 6,150 4,477 0.41 -0.18 12 58 None
SMR Options Chain 6.49 Put 5.00 11/20 No 0.26 0.30 0.29 +0.18 +163.64% 6,110 1,762 0.87 -0.25 3 16 None
SNAP Options Chain 6.49 Call 6.50 10/16 No 0.02 0.03 0.03 -0.14 -82.36% 6,107 6,252 0.85 0.10 7 31 None
MARA Options Chain 9.13 Call 8.50 10/16 No 0.14 0.15 0.14 -0.66 -82.50% 6,101 862 1.02 0.37 5 39 None
NVDA Options Chain 228.52 Put 207.50 10/16 No 0.38 0.40 0.39 +0.27 +225.00% 6,090 8,969 0.62 -0.08 12 58 None
CRWV Options Chain 77.81 Put 45.00 11/20 No 1.04 1.10 1.08 +0.84 +350.00% 6,086 2,257 0.98 -0.09 3 21 None
APLD Options Chain 22.44 Put 19.00 10/16 No 0.23 0.24 0.24 +0.22 +1,100.00% 6,071 580 1.09 -0.25 3 19 None
NVDA Options Chain 228.52 Put 217.50 10/23 No 3.75 3.85 3.95 +2.63 +199.25% 6,070 1,137 0.38 -0.39 12 58 None
AAPL Options Chain 341.27 Call 342.50 10/16 No 2.79 2.85 2.82 +0.27 +10.59% 6,063 6,308 0.27 0.48 8 61 None
GOOG Options Chain 349.52 Put 350.00 10/16 No 7.75 8.05 7.78 +3.18 +69.13% 6,062 9,522 0.37 -0.72 11 65 None
BMNR Options Chain 23.49 Call 23.00 10/16 No 0.22 0.26 0.25 -0.72 -74.23% 6,061 2,026 0.85 0.27 11 32 None
IBM Options Chain 230.78 Put 215.00 10/16 No 0.06 0.08 0.08 -0.02 -20.00% 6,055 7,587 0.41 -0.02 13 74 None
NFLX Options Chain 70.46 Call 69.00 10/16 No 1.59 1.65 1.60 -0.20 -11.12% 6,032 2,250 0.37 0.75 6 56 None
ORCL Options Chain 143.20 Put 115.00 11/20 No 3.35 3.45 3.40 +2.24 +193.11% 6,026 9,988 0.59 -0.22 12 69 None
NOK Options Chain 9.86 Call 15.00 11/20 Yes 0.04 0.05 0.04 0.00 0.00% 6,023 15,014 0.82 0.04 12 47 None
HTZ Options Chain 1.92 Call 2.00 10/16 No 0.01 0.02 0.02 -0.03 -60.00% 6,021 37,173 1.38 0.13 9 22 None
DAL Options Chain 79.57 Call 81.00 10/16 No 0.02 0.04 0.03 -0.47 -94.00% 6,018 6,874 0.43 0.02 10 58 None
SOFI Options Chain 15.24 Call 14.50 10/23 No 0.30 0.31 0.29 -0.59 -67.05% 6,012 582 0.51 0.38 11 51 None
IBRX Options Chain 9.80 Call 10.00 10/16 No 0.25 0.35 0.35 +0.10 +40.00% 6,006 6,427 1.05 0.62 5 34 None
GLXY Options Chain 19.71 Put 18.00 10/23 Yes 0.86 1.04 0.81 +0.24 +42.11% 6,006 35 0.80 -0.48 5 41 None
GLXY Options Chain 19.71 Put 19.00 10/23 Yes 1.51 1.64 1.36 +0.56 +70.00% 6,005 289 0.82 -0.63 5 41 None
VZ Options Chain 43.53 Put 43.50 10/23 No 0.34 0.45 0.40 -0.39 -49.37% 6,004 695 0.27 -0.33 10 73 None
CORZ Options Chain 15.43 Call 21.00 12/18 Yes 0.23 0.51 0.29 -0.13 -30.96% 6,000 6,468 0.86 0.13 5 29 None
ORCL Options Chain 143.20 Call 150.00 10/16 No 0.05 0.06 0.05 -1.01 -95.29% 5,989 32,576 0.92 0.02 12 69 None
MSFT Options Chain 543.45 Put 530.00 10/16 No 3.05 3.20 3.15 +2.13 +208.83% 5,980 4,437 0.30 -0.32 13 72 None
AMC Options Chain 3.06 Call 3.50 10/16 No 0.01 0.02 0.01 -0.01 -50.00% 5,974 33,460 1.61 0.01 7 30 None
SMCI Options Chain 39.07 Put 35.00 10/16 No 0.49 0.51 0.49 +0.42 +600.00% 5,966 5,069 0.88 -0.34 18 57 None
GME Options Chain 27.22 Call 28.00 10/23 No 1.05 1.09 1.09 +0.21 +23.87% 5,965 5,023 0.78 0.48 15 50 None
GME Options Chain 27.22 Call 27.00 10/23 No 1.43 1.49 1.49 +0.23 +18.26% 5,964 6,361 0.75 0.60 15 50 None
BAC Options Chain 53.96 Put 51.00 10/16 Yes 0.56 0.62 0.65 +0.55 +550.00% 5,963 4,247 0.34 -0.52 10 65 None
GME Options Chain 27.22 Call 32.00 10/30 No 0.68 0.75 0.70 +0.09 +14.76% 5,943 12,460 0.92 0.25 15 50 None
DIS Options Chain 108.58 Put 107.00 10/23 No 1.17 1.28 1.20 +0.02 +1.70% 5,937 218 0.27 -0.37 13 69 None
NVDA Options Chain 228.52 Put 217.50 10/19 No 2.54 2.58 2.53 +1.93 +321.67% 5,907 570 0.38 -0.37 12 58 None
WULF Options Chain 13.21 Call 30.00 12/18 Yes 0.04 0.07 0.05 0.00 0.00% 5,886 70,265 1.04 0.01 2 37 None
DHT Options Chain 26.59 Call 26.00 10/16 No 0.15 0.25 0.17 -0.73 -81.12% 5,885 6,174 0.62 0.28 10 60 None
CIFR Options Chain 11.34 Call 11.00 10/23 No 0.30 0.33 0.30 -0.65 -68.43% 5,877 1,887 1.13 0.30 5 38 None
ASTS Options Chain 47.06 Call 60.00 10/30 No 0.18 0.20 0.20 -0.29 -59.19% 5,872 9,054 0.96 0.05 4 42 None
INTC Options Chain 102.81 Call 140.00 11/20 Yes 0.77 0.81 0.77 -0.28 -26.67% 5,866 23,470 0.73 0.08 5 54 None
AMD Options Chain 605.53 Put 570.00 10/16 No 9.95 10.15 10.00 +8.10 +426.32% 5,865 2,981 0.67 -0.48 11 61 None
PFE Options Chain 28.37 Call 32.00 12/18 Yes 0.33 0.35 0.34 +0.17 +100.00% 5,834 11,636 0.26 0.20 8 58 None
ORCL Options Chain 143.20 Call 133.00 10/16 No 1.36 1.44 1.44 -9.56 -86.91% 5,832 282 0.71 0.34 12 69 None
MSFT Options Chain 543.45 Call 545.00 10/16 No 0.90 0.95 0.93 -3.65 -79.70% 5,818 19,766 0.28 0.20 13 72 None
DAL Options Chain 79.57 Call 82.00 10/16 No 0.00 0.01 0.03 -0.27 -90.00% 5,814 13,619 0.52 0.01 10 58 None
DAL Options Chain 79.57 Call 78.00 10/23 No 1.05 1.17 1.09 -1.37 -55.70% 5,793 67 0.37 0.36 10 58 None
DAL Options Chain 79.57 Call 79.00 10/23 No 0.75 0.88 0.76 -1.14 -60.00% 5,771 88 0.37 0.29 10 58 None
NVDA Options Chain 228.52 Put 200.00 10/16 No 0.15 0.16 0.15 +0.07 +87.50% 5,765 37,897 0.74 -0.01 12 58 None
SOFI Options Chain 15.24 Put 13.50 10/23 No 0.19 0.20 0.19 +0.17 +850.00% 5,744 462 0.53 -0.28 11 51 None
AMZN Options Chain 258.58 Call 245.00 10/16 No 9.10 9.40 9.32 -4.80 -34.00% 5,717 6,200 0.39 0.87 9 61 None
MSTR Options Chain 152.18 Call 152.50 10/16 No 0.71 0.74 0.72 -3.18 -81.54% 5,715 2,947 0.90 0.18 4 53 None
GOOGL Options Chain 353.78 Call 350.00 10/16 No 2.69 2.76 2.70 -4.02 -59.83% 5,711 11,902 0.37 0.43 11 65 None
BAC Options Chain 53.96 Call 54.00 10/16 Yes 0.01 0.02 0.01 -0.91 -98.92% 5,709 9,848 0.39 0.02 10 65 None
WFC Options Chain 80.74 Call 79.00 10/16 Yes 1.87 2.13 1.41 -1.22 -46.39% 5,708 915 0.32 0.71 16 74 None
IREN Options Chain 34.80 Put 30.00 11/20 Yes 3.35 3.45 3.50 +1.92 +121.52% 5,694 14,349 0.98 -0.40 5 43 None
NVDA Options Chain 228.52 Put 220.00 10/19 No 3.50 3.60 3.60 +2.67 +287.10% 5,677 1,274 0.37 -0.47 12 58 None
CRWV Options Chain 77.81 Put 65.00 10/30 No 4.45 4.70 4.55 +3.94 +645.91% 5,674 6,321 0.84 -0.47 3 21 None