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 217.09 Call 220.00 10/21 No 0.66 0.67 0.66 -0.50 -43.11% 114,773 11,749 0.36 0.29 12 58 None
NVDA Options Chain 217.09 Call 217.50 10/21 No 1.55 1.57 1.55 -0.65 -29.55% 96,469 5,283 0.37 0.51 12 58 None
NVDA Options Chain 217.09 Put 215.00 10/21 No 1.03 1.05 1.05 -0.40 -27.59% 71,932 4,269 0.38 -0.29 12 58 None
NVDA Options Chain 217.09 Put 212.50 10/21 No 0.46 0.47 0.47 -0.35 -42.69% 61,965 4,908 0.41 -0.16 12 58 None
CRWV Options Chain 61.12 Call 70.00 10/23 No 0.59 0.61 0.60 +0.09 +17.65% 52,221 24,246 1.16 0.17 3 21 None
NVDA Options Chain 217.09 Call 215.00 10/21 No 2.99 3.05 3.00 -0.65 -17.81% 51,601 2,274 0.38 0.71 12 58 None
NVDA Options Chain 217.09 Call 222.50 10/21 No 0.23 0.24 0.24 -0.28 -53.85% 47,103 11,857 0.36 0.14 12 58 None
AMZN Options Chain 262.45 Call 265.00 10/21 No 1.30 1.32 1.32 -0.34 -20.49% 44,916 3,802 0.36 0.46 9 61 None
AAPL Options Chain 342.94 Put 340.00 10/21 No 1.52 1.56 1.52 +0.04 +2.71% 44,184 3,550 0.28 -0.44 9 65 None
NVDA Options Chain 217.09 Call 225.00 10/21 No 0.08 0.09 0.09 -0.11 -55.00% 42,358 11,287 0.37 0.06 12 58 None
CRWV Options Chain 61.12 Put 30.00 11/20 No 0.20 0.24 0.21 +0.02 +10.53% 41,924 1,242 1.38 -0.01 3 21 None
AAPL Options Chain 342.94 Call 342.50 10/21 No 1.32 1.35 1.33 -1.63 -55.07% 41,073 1,569 0.27 0.37 9 65 None
AAPL Options Chain 342.94 Call 345.00 10/21 No 0.57 0.59 0.59 -1.12 -65.50% 40,981 4,458 0.27 0.21 9 65 None
NVDA Options Chain 217.09 Call 220.00 10/23 No 1.87 1.89 1.88 -0.22 -10.48% 34,416 47,534 0.38 0.38 12 58 None
CRWV Options Chain 61.12 Call 65.00 10/23 No 1.72 1.74 1.72 +0.30 +21.13% 32,837 14,521 1.15 0.39 3 21 None
BBD Options Chain 3.98 Call 3.50 11/20 Yes 0.70 0.80 0.74 +0.14 +23.34% 31,177 31,145 0.84 0.80 13 51 None
NVDA Options Chain 217.09 Put 210.00 10/21 No 0.20 0.21 0.21 -0.26 -55.32% 30,383 3,681 0.44 -0.09 12 58 None
NVDA Options Chain 217.09 Put 215.00 10/23 No 2.31 2.32 2.36 -0.04 -1.67% 30,312 13,599 0.40 -0.36 12 58 None
SOFI Options Chain 14.30 Call 15.00 10/23 No 0.18 0.19 0.18 +0.09 +100.00% 29,750 13,408 0.51 0.39 10 45 None
PFE Options Chain 29.44 Put 30.00 10/23 No 0.23 0.25 0.25 -0.39 -60.94% 28,761 190 0.28 -0.41 8 58 None
NVDA Options Chain 217.09 Put 217.50 10/21 No 2.09 2.11 2.10 -0.38 -15.33% 27,079 6,803 0.37 -0.49 12 58 None
AMZN Options Chain 262.45 Call 270.00 10/21 No 0.23 0.24 0.21 -0.27 -56.25% 26,252 4,799 0.37 0.15 9 61 None
NVDA Options Chain 217.09 Call 225.00 10/23 No 0.61 0.63 0.62 -0.10 -13.89% 24,978 36,120 0.37 0.17 12 58 None
AMZN Options Chain 262.45 Call 267.50 10/21 No 0.58 0.60 0.59 -0.32 -35.17% 24,376 2,439 0.36 0.28 9 61 None
MS Options Chain 178.47 Call 195.00 10/23 No 0.03 0.05 0.04 +0.02 +100.00% 24,160 1,048 0.36 0.01 10 67 None
CRWV Options Chain 61.12 Put 55.00 10/23 No 0.45 0.46 0.46 -0.29 -38.67% 23,296 19,905 1.26 -0.12 3 21 None
RKT Options Chain 10.71 Call 11.50 10/23 No 0.15 0.19 0.17 +0.12 +240.00% 23,177 3,954 0.70 0.38 7 55 None
AAPL Options Chain 342.94 Call 347.50 10/21 No 0.20 0.22 0.21 -0.69 -76.67% 22,376 5,136 0.27 0.10 9 65 None
HTZ Options Chain 1.84 Call 2.00 10/23 No 0.04 0.05 0.05 -0.01 -16.67% 21,937 19,628 1.23 0.44 9 22 None
AAPL Options Chain 342.94 Put 335.00 10/21 No 0.36 0.37 0.36 -0.15 -29.42% 21,749 9,113 0.30 -0.17 9 65 None
NFLX Options Chain 69.85 Put 58.00 11/13 Yes 0.31 0.36 0.34 -0.10 -22.73% 21,723 20,915 0.52 -0.06 9 63 None
AAPL Options Chain 342.94 Put 337.50 10/21 No 0.76 0.77 0.77 -0.12 -13.49% 21,347 2,464 0.29 -0.28 9 65 None
NFLX Options Chain 69.85 Call 76.00 10/23 Yes 1.03 1.04 1.03 -0.27 -20.77% 19,007 4,796 1.21 0.25 9 63 None
AMZN Options Chain 262.45 Call 265.00 10/30 Yes 8.75 9.05 8.90 +0.10 +1.14% 18,629 22,880 0.55 0.51 9 61 None
MU Options Chain 904.90 Call 920.00 10/21 No 6.85 6.90 6.85 -2.15 -23.89% 18,514 1,119 0.59 0.42 19 78 None
AMZN Options Chain 262.45 Call 280.00 10/30 Yes 3.50 3.70 3.55 0.00 0.00% 18,213 47,059 0.54 0.28 9 61 None
CRWV Options Chain 61.12 Put 60.00 10/23 No 1.56 1.60 1.57 -0.73 -31.74% 18,212 10,619 1.18 -0.32 3 21 None
AAPL Options Chain 342.94 Call 350.00 10/21 No 0.06 0.07 0.07 -0.36 -83.73% 18,113 7,662 0.26 0.04 9 65 None
AMZN Options Chain 262.45 Call 265.00 10/23 No 2.68 2.74 2.70 0.00 0.00% 17,813 14,536 0.36 0.48 9 61 None
NVDA Options Chain 217.09 Call 217.50 10/23 No 2.96 2.99 2.95 -0.28 -8.67% 17,708 5,384 0.39 0.52 12 58 None
NVDA Options Chain 217.09 Call 222.50 10/23 No 1.11 1.12 1.10 -0.19 -14.73% 17,647 39,488 0.37 0.26 12 58 None
SOFI Options Chain 14.30 Call 15.50 10/23 No 0.06 0.07 0.06 +0.02 +50.00% 17,616 21,231 0.52 0.17 10 45 None
IREN Options Chain 27.73 Call 28.00 10/23 No 0.78 0.79 0.78 -0.42 -35.00% 17,466 6,083 1.20 0.37 5 43 None
HOOD Options Chain 96.52 Call 105.00 10/23 No 0.52 0.53 0.52 +0.16 +44.45% 16,775 7,656 0.66 0.17 10 56 None
NFLX Options Chain 69.85 Put 66.00 10/23 Yes 1.76 1.78 1.78 -0.02 -1.12% 16,756 3,574 1.20 -0.28 9 63 None
NVDA Options Chain 217.09 Call 230.00 10/30 No 1.11 1.13 1.13 +0.01 +0.90% 16,287 13,233 0.34 0.18 12 58 None
INTC Options Chain 92.03 Call 92.00 10/23 No 3.00 3.15 3.10 +0.46 +17.43% 16,287 8,611 0.73 0.61 5 53 None
MU Options Chain 904.90 Call 910.00 10/21 No 11.05 11.15 11.05 -2.10 -15.97% 16,075 1,557 0.59 0.55 19 78 None
MU Options Chain 904.90 Call 915.00 10/21 No 8.75 8.85 8.70 -2.06 -19.15% 15,729 746 0.59 0.49 19 78 None
SPCX Options Chain 147.96 Put 140.00 10/23 No 2.65 2.68 2.68 -0.02 -0.75% 15,671 14,524 1.08 -0.29 5 35 None
HTZ Options Chain 1.84 Call 2.00 11/20 Yes 0.19 0.23 0.23 +0.04 +21.06% 15,624 25,355 1.21 0.51 9 22 None
INTC Options Chain 92.03 Call 95.00 10/23 No 1.62 1.67 1.72 +0.29 +20.28% 15,589 11,754 0.72 0.42 5 53 None
PFE Options Chain 29.44 Put 29.50 10/23 No 0.09 0.10 0.09 -0.25 -73.53% 15,565 14,967 0.28 -0.21 8 58 None
AMZN Options Chain 262.45 Call 270.00 10/23 No 1.09 1.11 1.05 -0.08 -7.08% 15,562 20,560 0.35 0.27 9 61 None
PFE Options Chain 29.44 Put 25.00 11/20 Yes 0.03 0.04 0.04 -0.01 -20.00% 15,413 59,053 0.32 0.00 8 58 None
TSLA Options Chain 368.06 Call 400.00 10/23 Yes 3.35 3.40 3.35 +1.08 +47.58% 15,186 14,018 0.85 0.25 8 57 None
AMZN Options Chain 262.45 Put 260.00 10/21 No 0.81 0.86 0.85 -0.82 -49.11% 15,124 2,153 0.37 -0.23 9 61 None
NVDA Options Chain 217.09 Call 215.00 10/23 No 4.35 4.40 4.45 -0.25 -5.32% 14,686 7,539 0.40 0.64 12 58 None
MU Options Chain 904.90 Call 900.00 10/21 No 16.60 16.70 16.40 -1.60 -8.89% 14,681 1,399 0.60 0.68 19 78 None
AAPL Options Chain 342.94 Call 340.00 10/21 No 2.54 2.59 2.54 -1.96 -43.56% 14,668 631 0.28 0.56 9 65 None
MU Options Chain 904.90 Call 950.00 10/21 No 1.15 1.17 1.15 -1.14 -49.79% 14,611 2,325 0.59 0.12 19 78 None
MARA Options Chain 7.38 Call 8.00 10/23 No 0.18 0.19 0.19 +0.09 +90.00% 14,515 61,683 1.06 0.34 5 39 None
NVDA Options Chain 217.09 Put 190.00 10/21 No 0.00 0.01 0.01 -0.04 -80.00% 14,371 3,599 0.94 0.00 12 58 None
NVDA Options Chain 217.09 Call 227.50 10/21 No 0.03 0.04 0.04 -0.06 -60.00% 14,044 9,860 0.40 0.02 12 58 None
PTON Options Chain 5.23 Call 5.50 10/23 No 0.05 0.06 0.06 +0.03 +100.00% 13,674 1,022 0.60 0.30 12 33 None
CRWV Options Chain 61.12 Call 62.00 10/23 No 2.99 3.05 3.00 +0.52 +20.97% 13,562 4,595 1.15 0.57 3 21 None
FLG Options Chain 10.96 Call 10.00 11/20 No 1.20 1.35 1.30 +0.10 +8.34% 13,466 11,755 0.42 0.82 3 17 None
PFE Options Chain 29.44 Put 30.50 10/23 No 0.50 0.55 0.52 -0.60 -53.58% 13,370 20 0.27 -0.67 8 58 None
AAPL Options Chain 342.94 Put 342.50 10/21 No 2.79 2.83 2.79 +0.31 +12.50% 13,294 1,833 0.27 -0.63 9 65 None
INTC Options Chain 92.03 Call 110.00 10/30 Yes 0.90 0.92 0.91 +0.15 +19.74% 13,184 22,084 0.86 0.14 5 53 None
PLTR Options Chain 194.15 Call 195.00 10/23 No 3.75 3.80 3.75 -0.18 -4.58% 12,941 12,570 0.54 0.51 11 51 None
TSLA Options Chain 368.06 Call 375.00 10/23 Yes 11.45 11.60 11.55 +2.85 +32.76% 12,841 6,272 0.86 0.55 8 57 None
INTC Options Chain 92.03 Put 90.00 10/23 No 1.17 1.21 1.17 -0.52 -30.77% 12,828 6,007 0.74 -0.28 5 53 None
JNJ Options Chain 253.79 Call 275.00 10/23 No 0.08 0.10 0.10 +0.07 +233.34% 12,756 232 0.33 0.03 9 66 None
VZ Options Chain 44.15 Put 42.00 11/06 Yes 0.32 0.37 0.35 -0.04 -10.26% 12,560 253 0.33 -0.20 10 73 None
INTC Options Chain 92.03 Call 100.00 10/23 No 0.48 0.49 0.49 +0.05 +11.37% 12,374 29,278 0.73 0.17 5 53 None
SOFI Options Chain 14.30 Call 23.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 12,263 6,941 0.72 0.01 10 45 None
MU Options Chain 904.90 Put 910.00 10/21 No 12.50 12.60 12.55 -5.25 -29.50% 12,178 798 0.58 -0.45 19 78 None
AAPL Options Chain 342.94 Put 340.00 10/23 No 2.86 2.91 2.88 +0.34 +13.39% 12,122 7,946 0.28 -0.45 9 65 None
XP Options Chain 30.26 Call 36.00 10/30 No 0.75 1.75 0.80 0.00 0.00% 12,005 178 1.37 0.29 11 53 None
XP Options Chain 30.26 Put 25.00 10/30 No 0.95 1.05 1.10 0.00 0.00% 12,001 1,716 1.75 -0.18 11 53 None
TSLA Options Chain 368.06 Call 370.00 10/23 Yes 13.95 14.10 14.00 +3.10 +28.44% 11,928 9,222 0.87 0.61 8 57 None
NVDA Options Chain 217.09 Put 207.50 10/21 No 0.09 0.10 0.10 -0.17 -62.97% 11,840 4,025 0.48 -0.04 12 58 None
MAT Options Chain 16.88 Call 20.00 11/20 Yes 0.20 0.25 0.24 -0.21 -46.67% 11,667 3,436 0.53 0.13 8 31 None
AMZN Options Chain 262.45 Call 262.50 10/21 No 2.44 2.50 2.49 -0.25 -9.13% 11,654 3,940 0.36 0.63 9 61 None
BAC Options Chain 50.39 Call 53.00 10/23 No 0.04 0.05 0.05 +0.01 +25.00% 11,611 14,993 0.27 0.10 9 65 None
NFLX Options Chain 69.85 Put 60.00 10/23 Yes 0.38 0.40 0.39 -0.07 -15.22% 11,593 10,061 1.21 -0.08 9 63 None
AMZN Options Chain 262.45 Call 272.50 10/21 No 0.08 0.09 0.08 -0.15 -65.22% 11,410 1,603 0.37 0.08 9 61 None
HTZ Options Chain 1.84 Call 2.00 10/30 No 0.09 0.10 0.09 -0.01 -10.00% 11,397 18,179 1.19 0.48 9 22 None
NFLX Options Chain 69.85 Put 63.00 10/23 Yes 0.89 0.90 0.90 -0.05 -5.27% 11,393 4,005 1.20 -0.16 9 63 None
HOOD Options Chain 96.52 Call 100.00 10/23 No 1.87 1.89 1.86 +0.61 +48.80% 11,330 3,784 0.66 0.44 10 56 None
VOYA Options Chain 93.42 Call 105.00 12/18 Yes 2.15 2.40 2.40 -3.30 -57.90% 11,155 3 0.36 0.29 9 58 None
MU Options Chain 904.90 Call 930.00 10/21 No 3.95 4.00 3.95 -1.90 -32.48% 11,137 1,157 0.58 0.30 19 78 None
CRWV Options Chain 61.12 Call 75.00 10/30 No 0.80 0.83 0.76 +0.10 +15.16% 11,098 3,415 0.99 0.16 3 21 None
MU Options Chain 904.90 Put 900.00 10/21 No 8.05 8.15 8.24 -4.61 -35.88% 11,085 1,282 0.59 -0.32 19 78 None
SPCX Options Chain 147.96 Put 120.00 10/21 No 0.06 0.07 0.07 -0.04 -36.37% 11,025 2,620 1.68 -0.01 5 35 None
TSLA Options Chain 368.06 Call 410.00 10/23 Yes 1.92 1.95 1.94 +0.66 +51.57% 10,984 8,452 0.85 0.16 8 57 None
AGNC Options Chain 8.44 Call 9.00 11/20 Yes 0.16 0.17 0.17 +0.10 +142.86% 10,967 8,161 0.27 0.38 17 65 None
BAC Options Chain 50.39 Call 51.00 10/23 No 0.53 0.56 0.55 +0.23 +71.88% 10,886 4,205 0.27 0.57 9 65 None
NFLX Options Chain 69.85 Call 75.00 10/23 Yes 1.25 1.28 1.28 -0.28 -17.95% 10,826 14,082 1.21 0.28 9 63 None
MAT Options Chain 16.88 Call 18.00 11/20 Yes 0.45 0.70 0.68 +0.03 +4.62% 10,650 1,059 0.48 0.35 8 31 None
TSLA Options Chain 368.06 Call 420.00 10/23 Yes 1.07 1.08 1.06 +0.33 +45.21% 10,628 8,936 0.86 0.10 8 57 None
CRWV Options Chain 61.12 Call 63.00 10/23 No 2.51 2.55 2.51 +0.43 +20.68% 10,602 2,872 1.16 0.51 3 21 None
HTZ Options Chain 1.84 Call 2.50 10/23 No 0.01 0.02 0.02 0.00 0.00% 10,589 6,421 1.90 0.03 9 22 None
NVDA Options Chain 217.09 Call 230.00 10/23 No 0.16 0.17 0.16 -0.05 -23.81% 10,504 53,714 0.37 0.07 12 58 None
SPCX Options Chain 147.96 Put 140.00 10/21 No 2.05 2.06 2.06 -0.09 -4.19% 10,473 2,198 1.58 -0.27 5 35 None
IREN Options Chain 27.73 Call 30.00 10/23 No 0.29 0.30 0.30 -0.21 -41.18% 10,417 8,806 1.19 0.17 5 43 None
TTD Options Chain 12.26 Call 13.00 10/23 No 0.11 0.13 0.11 +0.05 +83.34% 10,168 2,566 0.59 0.33 14 46 None
SBET Options Chain 7.46 Call 25.00 1/15 Yes 0.04 0.07 0.06 +0.01 +20.00% 10,098 69,001 1.12 0.01 7 28 None
MS Options Chain 178.47 Put 160.00 12/18 No 1.92 2.00 1.96 -0.14 -6.67% 10,062 865 0.32 -0.16 10 67 None
FLR Options Chain 46.57 Call 50.00 11/20 Yes 1.50 1.70 1.60 -0.37 -18.79% 10,051 232 0.60 0.33 8 46 None
FLR Options Chain 46.57 Call 55.00 11/20 Yes 0.60 0.80 0.67 -0.21 -23.87% 10,041 10,089 0.61 0.18 8 46 None
IREN Options Chain 27.73 Call 27.00 10/23 No 1.21 1.22 1.21 -0.53 -30.46% 10,028 2,206 1.21 0.51 5 43 None
VOYA Options Chain 93.42 Call 110.00 11/20 Yes 0.60 1.15 0.72 +0.12 +20.00% 10,001 10,101 0.41 0.17 9 58 None
AAL Options Chain 11.68 Put 12.00 10/23 Yes 0.31 0.33 0.34 -0.28 -45.17% 9,723 27,843 0.93 -0.29 6 31 None
SOFI Options Chain 14.30 Call 14.50 10/23 No 0.44 0.47 0.44 +0.23 +109.53% 9,640 8,299 0.52 0.67 10 45 None
CRWV Options Chain 61.12 Call 60.00 10/23 No 4.15 4.25 4.15 +0.65 +18.58% 9,633 2,064 1.18 0.68 3 21 None
NVDA Options Chain 217.09 Put 212.50 10/23 No 1.50 1.52 1.52 -0.08 -5.00% 9,614 9,402 0.41 -0.26 12 58 None
SOFI Options Chain 14.30 Put 14.50 10/23 No 0.15 0.16 0.16 -0.25 -60.98% 9,596 13,395 0.51 -0.33 10 45 None
NVDA Options Chain 217.09 Call 220.00 10/30 No 4.00 4.10 4.00 -0.05 -1.24% 9,523 8,822 0.36 0.45 12 58 None
NFLX Options Chain 69.85 Put 65.00 11/20 Yes 1.79 1.81 1.81 -0.08 -4.24% 9,468 22,489 0.46 -0.27 9 63 None
NVDA Options Chain 217.09 Call 230.00 10/21 No 0.02 0.03 0.03 -0.02 -40.00% 9,359 10,507 0.45 0.01 12 58 None
SPCX Options Chain 147.96 Call 155.00 10/21 No 2.25 2.27 2.25 -0.27 -10.72% 9,332 10,280 1.54 0.29 5 35 None
PLTR Options Chain 194.15 Call 200.00 10/23 No 1.77 1.79 1.78 -0.19 -9.65% 9,276 11,379 0.52 0.31 11 51 None
VZ Options Chain 44.15 Call 43.00 11/20 Yes 2.38 2.50 2.45 +0.16 +6.99% 9,244 3,014 0.27 0.70 10 73 None
SMCI Options Chain 32.10 Call 32.50 10/23 No 0.84 0.88 0.87 -0.16 -15.54% 9,185 6,910 0.87 0.44 18 57 None
TSLA Options Chain 368.06 Call 380.00 10/23 Yes 9.20 9.35 9.20 +2.30 +33.34% 9,112 11,400 0.86 0.48 8 57 None
SNAP Options Chain 6.27 Call 6.50 10/23 No 0.14 0.15 0.15 +0.05 +50.00% 9,081 8,077 0.71 0.41 8 31 None
TDOC Options Chain 5.73 Call 6.50 10/23 No 0.04 0.05 0.05 +0.04 +400.00% 9,076 73 0.60 0.16 9 42 None
NFLX Options Chain 69.85 Call 70.00 10/23 Yes 2.97 3.05 3.05 -0.35 -10.30% 8,978 5,602 1.20 0.52 9 63 None
DJT Options Chain 6.43 Put 15.00 1/15 No 8.40 8.75 8.75 +0.58 +7.10% 8,960 10,597 1.36 -0.95 3 16 None
NVDA Options Chain 217.09 Call 227.50 10/23 No 0.32 0.33 0.32 -0.05 -13.52% 8,924 46,452 0.37 0.11 12 58 None
TSCO Options Chain 32.81 Call 31.00 10/23 Yes 2.45 2.70 2.55 +0.05 +2.00% 8,906 19 1.26 0.77 8 58 None
NFLX Options Chain 69.85 Put 65.00 10/23 Yes 1.42 1.45 1.42 -0.05 -3.41% 8,863 7,071 1.19 -0.24 9 63 None
AMZN Options Chain 262.45 Put 262.50 10/21 No 1.64 1.71 1.75 -0.93 -34.71% 8,823 2,316 0.37 -0.37 9 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
INTC Options Chain 92.03 Call 90.00 10/23 No 4.25 4.45 4.59 +0.84 +22.40% 8,761 2,814 0.73 0.72 5 53 None
MU Options Chain 904.90 Put 890.00 10/21 No 4.90 5.00 5.04 -3.96 -44.00% 8,744 863 0.60 -0.22 19 78 None
BAC Options Chain 50.39 Call 52.00 10/23 No 0.17 0.18 0.17 +0.06 +54.55% 8,743 12,203 0.27 0.27 9 65 None
UPS Options Chain 97.46 Call 102.00 10/23 No 0.17 0.21 0.19 +0.13 +216.67% 8,632 696 0.26 0.17 10 60 None
RILY Options Chain 4.44 Call 4.50 10/23 No 0.17 0.19 0.19 +0.04 +26.67% 8,593 1,875 0.95 0.57 14 26 None
TSLA Options Chain 368.06 Call 390.00 10/23 Yes 5.70 5.80 5.70 +1.65 +40.75% 8,587 6,783 0.85 0.36 8 57 None
SPCX Options Chain 147.96 Put 135.00 10/21 No 0.91 0.93 0.94 -0.14 -12.97% 8,583 4,347 1.56 -0.16 5 35 None
AMZN Options Chain 262.45 Put 257.50 10/21 No 0.38 0.40 0.40 -0.58 -59.19% 8,526 1,479 0.38 -0.13 9 61 None
PG Options Chain 157.78 Call 170.00 12/18 Yes 1.18 1.30 1.26 +0.15 +13.52% 8,508 8,938 0.20 0.19 10 74 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
MSTR Options Chain 136.02 Call 150.00 10/23 No 2.04 2.07 2.10 +1.48 +238.71% 8,470 13,708 0.77 0.30 4 53 None
TSLA Options Chain 368.06 Put 365.00 10/23 Yes 8.05 8.15 8.12 -2.13 -20.78% 8,463 3,207 0.87 -0.32 8 57 None
INTC Options Chain 92.03 Call 93.00 10/23 No 2.50 2.56 2.53 +0.35 +16.06% 8,437 10,129 0.73 0.55 5 53 None
CIFR Options Chain 8.94 Call 9.00 10/23 No 0.35 0.37 0.40 -0.03 -6.98% 8,378 6,173 1.34 0.48 6 37 None
OXY Options Chain 62.72 Call 68.00 10/30 No 0.10 0.19 0.09 -0.12 -57.15% 8,370 8,494 0.37 0.07 9 62 None
PLTR Options Chain 194.15 Put 190.00 10/23 No 2.08 2.10 2.08 -0.49 -19.07% 8,356 6,438 0.56 -0.30 11 51 None
GME Options Chain 26.44 Call 28.00 10/23 No 0.16 0.17 0.16 -0.22 -57.90% 8,196 17,816 0.77 0.20 10 42 None
IREN Options Chain 27.73 Put 25.00 10/23 No 0.44 0.46 0.44 +0.05 +12.83% 8,195 6,346 1.26 -0.25 5 43 None
CRWV Options Chain 61.12 Put 50.00 10/23 No 0.11 0.12 0.13 -0.06 -31.58% 8,172 17,225 1.39 -0.04 3 21 None
HOOD Options Chain 96.52 Call 102.00 10/23 No 1.16 1.18 1.16 +0.37 +46.84% 8,151 4,394 0.66 0.32 10 56 None
NBIS Options Chain 170.24 Call 180.00 10/23 No 2.82 2.84 2.83 -0.72 -20.29% 8,132 4,332 1.02 0.29 3 22 None
IREN Options Chain 27.73 Call 29.00 10/23 No 0.48 0.49 0.51 -0.28 -35.45% 8,125 2,906 1.19 0.25 5 43 None
CRWV Options Chain 61.12 Call 65.00 10/30 No 3.10 3.20 3.15 +0.50 +18.87% 8,059 5,286 1.00 0.45 3 21 None
SOFI Options Chain 14.30 Call 25.00 11/20 Yes 0.01 0.02 0.02 -0.01 -33.34% 8,052 14,389 0.83 0.00 10 45 None
HOOD Options Chain 96.52 Call 122.00 10/23 No 0.01 0.02 0.02 -0.01 -33.34% 8,029 1,062 0.94 0.00 10 56 None
AS Options Chain 30.28 Call 29.00 11/06 No 1.85 2.00 2.11 +0.31 +17.23% 8,008 8,145 0.44 0.73 3 20 None
TSLA Options Chain 368.06 Put 360.00 10/23 Yes 6.25 6.30 6.25 -1.85 -22.84% 8,004 4,760 0.87 -0.27 8 57 None
AS Options Chain 30.28 Call 30.50 11/06 No 1.00 1.15 1.15 % 8,000 0 0.43 0.54 3 20 None
AS Options Chain 30.28 Call 33.00 11/06 No 0.25 0.40 0.32 +0.07 +28.00% 8,000 8,012 0.42 0.23 3 20 None
AS Options Chain 30.28 Call 34.00 11/06 No 0.15 0.25 0.11 -0.09 -45.00% 8,000 1 0.44 0.16 3 20 None
NVDA Options Chain 217.09 Put 210.00 10/23 No 0.95 0.97 0.97 -0.13 -11.82% 7,929 16,107 0.42 -0.19 12 58 None
TSLA Options Chain 368.06 Call 365.00 10/23 Yes 16.85 16.95 16.89 +3.39 +25.12% 7,899 6,210 0.87 0.68 8 57 None
CRWV Options Chain 61.12 Call 70.00 10/30 No 1.63 1.69 1.69 +0.33 +24.27% 7,897 10,164 0.99 0.28 3 21 None
HOOD Options Chain 96.52 Call 103.00 10/23 No 0.90 0.91 0.91 +0.29 +46.78% 7,882 8,189 0.66 0.26 10 56 None
NFLX Options Chain 69.85 Call 78.00 10/23 Yes 0.67 0.69 0.68 -0.22 -24.45% 7,878 7,980 1.20 0.18 9 63 None
SPCX Options Chain 147.96 Call 160.00 10/21 No 1.15 1.16 1.15 -0.22 -16.06% 7,870 4,390 1.52 0.18 5 35 None
NFLX Options Chain 69.85 Call 80.00 10/23 Yes 0.43 0.45 0.43 -0.16 -27.12% 7,860 12,579 1.20 0.13 9 63 None
MU Options Chain 904.90 Call 925.00 10/21 No 5.25 5.30 5.25 -2.05 -28.09% 7,828 628 0.58 0.36 19 78 None
NVDA Options Chain 217.09 Put 205.00 10/21 No 0.05 0.06 0.05 -0.11 -68.75% 7,825 4,343 0.53 -0.02 12 58 None
MMM Options Chain 170.95 Call 175.00 11/20 Yes 3.75 4.15 4.07 +2.08 +104.53% 7,747 11,358 0.27 0.37 7 59 None
ORCL Options Chain 129.59 Call 140.00 10/23 No 0.54 0.57 0.56 +0.17 +43.59% 7,744 8,615 0.58 0.17 8 65 None
TSLA Options Chain 368.06 Put 375.00 10/23 Yes 12.65 12.80 12.76 -2.74 -17.68% 7,731 2,518 0.87 -0.45 8 57 None
TSLA Options Chain 368.06 Put 330.00 10/23 Yes 0.83 0.84 0.83 -0.49 -37.13% 7,720 3,498 0.89 -0.05 8 57 None
MU Options Chain 904.90 Call 905.00 10/21 No 13.60 13.75 13.57 -2.03 -13.02% 7,697 332 0.59 0.62 19 78 None
GME Options Chain 26.44 Call 32.00 10/30 No 0.27 0.29 0.28 -0.03 -9.68% 7,682 20,519 0.99 0.13 10 42 None
SMCI Options Chain 32.10 Call 34.00 10/23 No 0.37 0.39 0.39 -0.12 -23.53% 7,648 19,712 0.88 0.24 18 57 None
GME Options Chain 26.44 Call 28.00 10/30 No 0.62 0.69 0.63 -0.19 -23.18% 7,634 20,312 0.76 0.34 10 42 None
MU Options Chain 904.90 Put 915.00 10/21 No 15.20 15.35 15.49 -5.26 -25.35% 7,548 464 0.58 -0.51 19 78 None
NET Options Chain 297.58 Call 305.00 10/23 No 4.00 4.30 4.10 -1.58 -27.82% 7,460 238 0.75 0.30 1 51 None
CRWV Options Chain 61.12 Put 58.00 10/23 No 0.97 1.01 1.04 -0.47 -31.13% 7,448 1,767 1.20 -0.22 3 21 None
CRWV Options Chain 61.12 Put 45.00 10/30 No 0.23 0.24 0.22 -0.08 -26.67% 7,423 5,670 1.23 -0.04 3 21 None
NKE Options Chain 37.21 Call 39.00 10/23 No 0.21 0.23 0.23 +0.13 +130.00% 7,413 2,234 0.40 0.20 12 58 None
CCL Options Chain 26.46 Call 30.00 1/15 No 1.17 1.21 1.17 +0.25 +27.18% 7,390 24,634 0.41 0.36 10 57 None
GME Options Chain 26.44 Call 27.00 10/23 No 0.33 0.36 0.34 -0.30 -46.88% 7,374 21,176 0.71 0.35 10 42 None
NOK Options Chain 9.08 Call 10.00 11/20 Yes 0.34 0.35 0.35 -0.01 -2.78% 7,364 36,823 0.65 0.34 11 45 None
HTZ Options Chain 1.84 Call 2.50 10/30 No 0.03 0.04 0.04 +0.01 +33.34% 7,333 11,135 1.37 0.14 9 22 None
GE Options Chain 311.28 Call 325.00 11/20 Yes 2.88 3.20 3.10 -5.15 -62.43% 7,288 42 0.33 0.20 8 60 None
NVDA Options Chain 217.09 Call 212.50 10/21 No 4.85 5.00 5.05 -0.31 -5.79% 7,279 611 0.40 0.84 12 58 None
AMD Options Chain 538.05 Put 500.00 10/23 No 1.56 1.63 1.51 -1.14 -43.02% 7,271 2,581 0.71 -0.08 11 61 None
NFLX Options Chain 69.85 Put 70.00 11/20 Yes 3.95 4.10 4.05 -0.01 -0.25% 7,265 22,075 0.47 -0.47 9 63 None
INTC Options Chain 92.03 Call 94.00 10/23 No 2.02 2.10 2.04 +0.25 +13.97% 7,243 5,705 0.72 0.48 5 53 None
SPCX Options Chain 147.96 Call 150.00 10/21 No 4.00 4.05 4.05 -0.30 -6.90% 7,225 4,261 1.57 0.43 5 35 None
KVUE Options Chain 18.87 Call 19.50 10/23 No 0.07 0.08 0.07 +0.06 +600.00% 7,209 175 0.17 0.24 3 18 None
MARA Options Chain 7.38 Put 7.00 10/23 No 0.07 0.08 0.07 -0.08 -53.34% 7,178 2,614 1.16 -0.19 5 39 None
MU Options Chain 904.90 Put 880.00 10/21 No 2.89 2.92 2.84 -3.38 -54.35% 7,136 803 0.61 -0.13 19 78 None
AMD Options Chain 538.05 Call 540.00 10/21 No 9.00 9.20 9.10 +0.23 +2.60% 7,132 465 0.65 0.64 11 61 None
CRWV Options Chain 61.12 Call 66.00 10/23 No 1.40 1.43 1.43 +0.26 +22.23% 7,124 4,506 1.15 0.34 3 21 None
AAPL Options Chain 342.94 Call 352.50 10/21 No 0.01 0.02 0.01 -0.19 -95.00% 7,091 4,561 0.27 0.02 9 65 None
AAPL Options Chain 342.94 Call 355.00 10/23 No 0.15 0.16 0.15 -0.24 -61.54% 7,057 12,048 0.27 0.06 9 65 None
NVDA Options Chain 217.09 Call 235.00 10/23 No 0.04 0.05 0.04 -0.04 -50.00% 7,048 17,781 0.39 0.02 12 58 None
HOOD Options Chain 96.52 Call 120.00 10/23 No 0.02 0.03 0.02 -0.02 -50.00% 6,998 8,299 0.87 0.00 10 56 None
SPCX Options Chain 147.96 Call 160.00 10/23 No 1.66 1.67 1.65 -0.19 -10.33% 6,980 9,860 1.04 0.21 5 35 None
AAPL Options Chain 342.94 Call 345.00 10/23 No 1.76 1.81 1.80 -1.15 -38.99% 6,980 11,181 0.27 0.32 9 65 None
CRWV Options Chain 61.12 Call 64.00 10/23 No 2.09 2.13 2.09 +0.37 +21.52% 6,953 2,442 1.16 0.45 3 21 None
SOFI Options Chain 14.30 Call 24.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 6,946 5,881 0.77 0.00 10 45 None
CRML Options Chain 6.51 Put 10.00 11/27 No 4.00 4.20 4.06 +0.26 +6.85% 6,849 533 1.08 -0.93 3 16 None
MU Options Chain 904.90 Put 905.00 10/21 No 10.10 10.20 10.20 -4.81 -32.05% 6,835 437 0.59 -0.38 19 78 None
SKHY Options Chain 142.87 Put 135.00 12/18 No 10.00 10.35 10.20 +1.20 +13.34% 6,809 3,011 0.60 -0.38 3 22 None
AAPL Options Chain 342.94 Call 340.00 10/23 No 4.00 4.15 4.10 -1.63 -28.45% 6,771 6,951 0.28 0.55 9 65 None
CRWV Options Chain 61.12 Put 62.00 10/23 No 2.40 2.46 2.44 -0.86 -26.07% 6,746 1,779 1.17 -0.43 3 21 None
AMC Options Chain 2.98 Call 3.00 10/23 No 0.11 0.12 0.12 +0.01 +9.10% 6,742 24,435 0.79 0.65 7 30 None
SPCX Options Chain 147.96 Put 130.00 10/21 No 0.35 0.36 0.35 -0.15 -30.00% 6,739 3,658 1.55 -0.08 5 35 None
NIO Options Chain 3.39 Call 8.00 1/15 Yes 0.01 0.04 0.02 0.00 0.00% 6,710 27,152 0.88 0.02 10 29 None
IREN Options Chain 27.73 Call 27.50 10/23 No 0.97 0.99 1.00 -0.46 -31.51% 6,702 1,808 1.20 0.43 5 43 None
AAPL Options Chain 342.94 Put 332.50 10/21 No 0.18 0.19 0.19 -0.11 -36.67% 6,674 1,888 0.32 -0.10 9 65 None
AAL Options Chain 11.68 Call 13.00 10/23 Yes 0.15 0.18 0.17 +0.11 +183.34% 6,663 7,908 0.93 0.36 6 31 None
TSLA Options Chain 368.06 Call 372.50 10/23 Yes 12.65 12.80 12.72 +2.93 +29.93% 6,658 1,435 0.87 0.58 8 57 None
PFE Options Chain 29.44 Call 31.00 10/23 No 0.05 0.06 0.05 +0.04 +400.00% 6,611 3,731 0.27 0.15 8 58 None
CRWV Options Chain 61.12 Put 57.00 10/23 No 0.76 0.77 0.81 -0.38 -31.94% 6,611 2,471 1.22 -0.18 3 21 None
ORCL Options Chain 129.59 Call 135.00 10/23 No 1.65 1.71 1.69 +0.54 +46.96% 6,609 8,769 0.58 0.39 8 65 None
AAPL Options Chain 342.94 Call 352.50 10/23 No 0.30 0.31 0.30 -0.41 -57.75% 6,592 7,511 0.27 0.09 9 65 None
PLTR Options Chain 194.15 Put 185.00 10/23 No 0.99 1.00 0.98 -0.35 -26.32% 6,591 4,988 0.59 -0.16 11 51 None
AMZN Options Chain 262.45 Put 255.00 10/21 No 0.18 0.19 0.19 -0.37 -66.08% 6,586 1,953 0.40 -0.07 9 61 None
SOFI Options Chain 14.30 Call 16.00 10/23 No 0.02 0.03 0.02 0.00 0.00% 6,559 15,518 0.57 0.07 10 45 None
CRWV Options Chain 61.12 Call 59.00 10/23 No 4.80 4.90 4.91 +0.86 +21.24% 6,545 348 1.18 0.73 3 21 None
SOFI Options Chain 14.30 Call 27.00 11/20 Yes 0.01 0.02 0.01 -0.01 -50.00% 6,518 7,466 0.86 0.00 10 45 None
AVGO Options Chain 334.59 Call 340.00 10/21 No 1.41 1.45 1.41 -0.63 -30.89% 6,490 1,259 0.44 0.44 10 65 None
MRNA Options Chain 226.89 Put 210.00 10/23 No 1.40 1.47 1.49 -2.81 -65.35% 6,480 2,570 1.12 -0.14 8 52 None
IREN Options Chain 27.73 Call 31.00 10/23 No 0.16 0.17 0.18 -0.14 -43.75% 6,473 7,263 1.19 0.12 5 43 None
NFLX Options Chain 69.85 Put 60.00 10/30 Yes 0.47 0.49 0.48 -0.10 -17.25% 6,458 3,049 0.74 -0.10 9 63 None
IREN Options Chain 27.73 Call 40.00 1/15 Yes 1.74 1.80 1.77 -0.14 -7.33% 6,443 60,304 0.96 0.28 5 43 None
MARA Options Chain 7.38 Call 7.50 10/23 No 0.42 0.43 0.43 +0.18 +72.00% 6,439 4,271 1.09 0.60 5 39 None
GME Options Chain 26.44 Call 30.00 10/30 No 0.38 0.41 0.38 -0.10 -20.84% 6,410 52,127 0.88 0.21 10 42 None
CIFR Options Chain 8.94 Call 12.00 1/15 Yes 0.92 0.98 0.97 -0.07 -6.74% 6,400 16,227 1.06 0.39 6 37 None
CRWV Options Chain 61.12 Call 100.00 1/15 No 1.98 2.10 2.10 +0.21 +11.12% 6,397 22,232 0.84 0.18 3 21 None
MU Options Chain 904.90 Call 940.00 10/21 No 2.17 2.20 2.17 -1.58 -42.14% 6,378 1,267 0.58 0.20 19 78 None
NBIS Options Chain 170.24 Call 190.00 10/23 No 1.03 1.07 1.05 -0.53 -33.55% 6,369 3,689 1.04 0.14 3 22 None
FIG Options Chain 21.54 Call 23.50 10/23 No 0.31 0.34 0.31 +0.22 +244.45% 6,354 4,675 0.76 0.35 3 19 None
HOOD Options Chain 96.52 Call 118.00 10/23 No 0.02 0.03 0.02 -0.02 -50.00% 6,346 2,403 0.81 0.01 10 56 None
ORCL Options Chain 129.59 Put 131.00 10/23 No 2.22 2.31 2.25 -1.50 -40.00% 6,276 4,424 0.58 -0.39 8 65 None
MRNA Options Chain 226.89 Put 200.00 10/23 No 0.62 0.67 0.64 -1.51 -70.24% 6,272 4,120 1.16 -0.06 8 52 None
AMD Options Chain 538.05 Call 550.00 10/21 No 4.50 4.75 4.60 -0.25 -5.16% 6,258 1,083 0.64 0.45 11 61 None
SPCX Options Chain 147.96 Call 150.00 10/23 No 4.75 4.80 4.79 -0.31 -6.08% 6,258 6,056 1.08 0.44 5 35 None
INTC Options Chain 92.03 Call 110.00 11/20 Yes 2.32 2.41 2.38 +0.35 +17.25% 6,235 42,574 0.68 0.24 5 53 None
MSFT Options Chain 533.52 Call 535.00 10/21 No 1.69 1.81 1.74 -1.76 -50.29% 6,178 1,360 0.25 0.35 13 72 None
NVDA Options Chain 217.09 Call 225.00 10/30 No 2.22 2.26 2.23 -0.02 -0.89% 6,156 9,929 0.35 0.30 12 58 None
MU Options Chain 904.90 Call 890.00 10/21 No 23.45 23.60 24.05 -0.55 -2.24% 6,150 283 0.61 0.78 19 78 None
RIOT Options Chain 13.97 Call 15.00 10/30 Yes 0.53 0.56 0.57 0.00 0.00% 6,148 1,051 0.98 0.38 5 42 None
XP Options Chain 30.26 Call 37.00 11/20 Yes 1.10 1.65 1.25 +0.38 +43.68% 6,146 19 0.88 0.30 11 53 None
TSLA Options Chain 368.06 Call 385.00 10/23 Yes 7.30 7.45 7.25 +2.00 +38.10% 6,135 12,565 0.86 0.42 8 57 None
MSFT Options Chain 533.52 Put 530.00 10/21 No 2.25 2.36 2.31 -0.39 -14.45% 6,128 1,235 0.26 -0.40 13 72 None
XP Options Chain 30.26 Put 29.00 11/20 Yes 2.15 2.60 2.40 -0.81 -25.24% 6,121 564 0.97 -0.35 11 53 None
XP Options Chain 30.26 Put 22.00 11/20 Yes 0.60 0.90 0.65 -0.20 -23.53% 6,121 6,613 1.19 -0.13 11 53 None
MU Options Chain 904.90 Put 850.00 10/21 No 0.55 0.57 0.57 -1.16 -67.06% 6,079 1,981 0.67 -0.02 19 78 None
NFLX Options Chain 69.85 Put 61.00 10/23 Yes 0.52 0.53 0.52 -0.08 -13.34% 6,027 1,715 1.21 -0.10 9 63 None
PCG Options Chain 13.13 Call 17.00 12/18 Yes 0.20 0.30 0.31 +0.13 +72.23% 6,021 57,741 0.57 0.17 13 63 None
VZ Options Chain 44.15 Put 41.00 11/20 Yes 0.25 0.32 0.30 -0.08 -21.06% 6,013 1,338 0.29 -0.15 10 73 None
AMD Options Chain 538.05 Call 560.00 10/23 No 5.95 6.25 6.17 +0.62 +11.18% 5,998 2,868 0.63 0.36 11 61 None
GOOGL Options Chain 344.18 Call 350.00 10/23 No 1.36 1.41 1.39 -1.12 -44.63% 5,963 8,743 0.33 0.24 11 65 None
SNAP Options Chain 6.27 Call 7.00 1/15 Yes 0.68 0.69 0.69 +0.12 +21.06% 5,956 86,119 0.71 0.47 8 31 None
CRWV Options Chain 61.12 Call 68.00 10/23 No 0.91 0.94 0.93 +0.14 +17.73% 5,949 3,968 1.16 0.25 3 21 None
SPCX Options Chain 147.96 Call 165.00 10/21 No 0.57 0.58 0.57 -0.17 -22.98% 5,946 2,875 1.53 0.10 5 35 None
CRWV Options Chain 61.12 Put 60.00 10/30 No 2.91 2.98 2.96 -0.64 -17.78% 5,922 7,132 1.02 -0.36 3 21 None
GOOGL Options Chain 344.18 Call 350.00 10/21 No 0.30 0.33 0.33 -0.87 -72.50% 5,917 1,387 0.33 0.11 11 65 None
BRZE Options Chain 30.04 Call 32.50 11/20 No 13.00 13.10 13.15 +11.80 +874.08% 5,902 6,175 0.72 1.00 8 45 None
PLTR Options Chain 194.15 Call 205.00 10/23 No 0.71 0.72 0.71 -0.14 -16.48% 5,878 16,138 0.51 0.15 11 51 None
IREN Options Chain 27.73 Put 26.00 10/23 No 0.75 0.77 0.75 +0.13 +20.97% 5,873 4,355 1.22 -0.36 5 43 None
MSTR Options Chain 136.02 Call 152.50 10/23 No 1.41 1.45 1.45 +1.02 +237.21% 5,866 15,793 0.77 0.23 4 53 None
AAPL Options Chain 342.94 Call 355.00 10/21 No 0.00 0.01 0.01 -0.08 -88.89% 5,828 15,410 0.29 0.00 9 65 None
NOW Options Chain 145.36 Call 150.00 10/23 No 2.67 2.77 2.75 +1.03 +59.89% 5,807 3,844 0.58 0.45 7 54 None
WULF Options Chain 12.06 Put 13.00 12/18 Yes 2.32 2.37 2.32 -0.06 -2.53% 5,791 14,092 0.99 -0.46 2 37 None
DELL Options Chain 455.44 Call 500.00 10/23 No 2.06 2.25 2.16 +0.41 +23.43% 5,787 1,940 0.73 0.15 13 59 None
HOOD Options Chain 96.52 Put 35.00 11/20 Yes 0.01 0.06 0.01 -0.03 -75.00% 5,760 229 1.35 0.00 10 56 None
HOOD Options Chain 96.52 Call 119.00 10/23 No 0.02 0.03 0.03 0.00 0.00% 5,751 2,354 0.84 0.00 10 56 None
AAPL Options Chain 342.94 Call 342.50 10/23 No 2.74 2.83 2.80 -1.35 -32.53% 5,731 3,737 0.27 0.43 9 65 None
ONDS Options Chain 6.06 Call 6.50 10/23 No 0.05 0.07 0.07 +0.02 +40.00% 5,714 4,970 0.76 0.25 9 38 None
SPCX Options Chain 147.96 Put 145.00 10/21 No 3.85 3.90 3.91 +0.01 +0.26% 5,703 3,195 1.59 -0.42 5 35 None
AMZN Options Chain 262.45 Call 277.50 10/21 No 0.01 0.02 0.01 -0.03 -75.00% 5,702 961 0.39 0.02 9 61 None
HOOD Options Chain 96.52 Call 125.00 10/23 No 0.01 0.02 0.01 -0.01 -50.00% 5,702 3,224 0.97 0.00 10 56 None
NBIS Options Chain 170.24 Call 200.00 10/23 No 0.37 0.38 0.38 -0.22 -36.67% 5,699 7,156 1.06 0.06 3 22 None
CIFR Options Chain 8.94 Call 10.00 10/23 No 0.09 0.11 0.10 -0.06 -37.50% 5,691 9,148 1.33 0.19 6 37 None
GOOGL Options Chain 344.18 Call 345.00 10/21 No 1.20 1.26 1.23 -1.80 -59.41% 5,685 747 0.33 0.31 11 65 None
TSLA Options Chain 368.06 Put 370.00 10/23 Yes 10.20 10.35 10.30 -2.45 -19.22% 5,606 3,872 0.87 -0.39 8 57 None
RIOT Options Chain 13.97 Call 15.50 10/23 No 0.09 0.12 0.11 -0.04 -26.67% 5,587 2,238 1.02 0.16 5 42 None
BMNR Options Chain 21.57 Call 23.00 10/23 No 0.58 0.64 0.59 +0.33 +126.93% 5,554 5,542 0.84 0.48 11 33 None
NFLX Options Chain 69.85 Call 71.00 10/23 Yes 2.55 2.59 2.55 -0.40 -13.56% 5,543 5,539 1.20 0.47 9 63 None
SOFI Options Chain 14.30 Put 15.00 10/23 No 0.38 0.40 0.38 -0.42 -52.50% 5,536 11,305 0.50 -0.61 10 45 None
NOK Options Chain 9.08 Call 11.00 1/15 Yes 0.40 0.43 0.43 -0.01 -2.28% 5,529 40,469 0.58 0.30 11 45 None
MU Options Chain 904.90 Call 945.00 10/21 No 1.59 1.60 1.59 -1.40 -46.83% 5,498 975 0.58 0.16 19 78 None
AGNC Options Chain 8.44 Put 8.00 1/15 Yes 0.25 0.28 0.26 -0.10 -27.78% 5,498 28,322 0.30 -0.20 17 65 None
MSTR Options Chain 136.02 Put 135.00 10/23 No 0.92 0.96 0.93 -2.87 -75.53% 5,483 2,031 0.79 -0.17 4 53 None
NBIS Options Chain 170.24 Call 175.00 10/23 No 4.35 4.45 4.39 -0.81 -15.58% 5,464 3,192 1.03 0.40 3 22 None
NFLX Options Chain 69.85 Put 64.00 10/23 Yes 1.13 1.15 1.14 -0.06 -5.00% 5,456 5,310 1.20 -0.20 9 63 None
NFLX Options Chain 69.85 Call 90.00 10/23 Yes 0.05 0.07 0.05 -0.02 -28.58% 5,453 3,336 1.31 0.01 9 63 None
MSTR Options Chain 136.02 Call 157.50 10/23 No 0.66 0.69 0.67 +0.45 +204.55% 5,427 11,455 0.79 0.12 4 53 None
MSTR Options Chain 136.02 Call 145.00 10/23 No 3.90 4.00 3.95 +2.64 +201.53% 5,418 12,128 0.77 0.48 4 53 None
KO Options Chain 93.42 Put 90.00 10/23 No 0.05 0.07 0.06 +0.01 +20.00% 5,409 6,851 0.24 -0.06 9 61 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
MRK Options Chain 143.63 Put 130.00 1/15 Yes 2.59 2.71 2.65 -0.70 -20.90% 5,382 5,235 0.34 -0.19 9 58 None
SOFI Options Chain 14.30 Put 14.00 10/23 No 0.05 0.06 0.05 -0.12 -70.59% 5,360 13,555 0.56 -0.15 10 45 None
UNH Options Chain 406.88 Call 420.00 10/23 No 5.10 5.50 5.29 +3.99 +306.93% 5,356 1,981 0.33 0.47 10 58 None
MU Options Chain 904.90 Call 895.00 10/21 No 19.90 20.00 19.90 -0.80 -3.87% 5,348 339 0.60 0.73 19 78 None
INTC Options Chain 92.03 Put 89.00 10/23 No 0.89 0.94 0.89 -0.47 -34.56% 5,344 1,682 0.76 -0.23 5 53 None
TSM Options Chain 420.22 Call 450.00 11/20 No 7.30 7.55 7.38 +1.54 +26.37% 5,342 6,777 0.32 0.32 20 61
Dividend Stock List
CCL Options Chain 26.46 Put 27.00 11/20 No 1.06 1.23 0.98 -0.56 -36.37% 5,327 19,490 0.39 -0.44 10 57 None
CCL Options Chain 26.46 Call 30.00 11/20 No 0.34 0.39 0.39 +0.16 +69.57% 5,261 3,115 0.39 0.25 10 57 None
KO Options Chain 93.42 Put 89.00 10/23 No 0.01 0.03 0.03 +0.01 +50.00% 5,251 6,852 0.25 -0.02 9 61 None
MSFT Options Chain 533.52 Put 525.00 10/21 No 0.93 1.01 0.98 -0.32 -24.62% 5,247 855 0.28 -0.20 13 72 None
NFLX Options Chain 69.85 Call 77.50 11/20 Yes 1.19 1.23 1.21 -0.39 -24.38% 5,225 13,038 0.46 0.25 9 63 None
MARA Options Chain 7.38 Put 8.00 11/20 Yes 1.00 1.01 1.00 -0.17 -14.53% 5,212 7,508 0.96 -0.51 5 39 None
AVGO Options Chain 334.59 Put 325.00 10/21 No 0.47 0.51 0.51 -0.62 -54.87% 5,210 881 0.51 -0.07 10 65 None
NVDA Options Chain 217.09 Put 205.00 10/23 No 0.38 0.40 0.40 -0.08 -16.67% 5,198 13,959 0.46 -0.09 12 58 None
INTC Options Chain 92.03 Call 100.00 10/30 Yes 2.61 2.70 2.66 +0.33 +14.17% 5,185 7,019 0.84 0.34 5 53 None
MARA Options Chain 7.38 Put 7.50 10/23 No 0.21 0.22 0.22 -0.16 -42.11% 5,165 7,159 1.12 -0.40 5 39 None
MU Options Chain 904.90 Call 935.00 10/21 No 2.95 2.97 2.88 -1.87 -39.37% 5,155 988 0.58 0.25 19 78 None
TSLA Options Chain 368.06 Call 377.50 10/23 Yes 10.30 10.45 10.30 +2.50 +32.06% 5,147 4,990 0.86 0.52 8 57 None
SPCX Options Chain 147.96 Call 155.00 10/23 No 2.89 2.92 2.93 -0.22 -6.99% 5,141 9,930 1.05 0.32 5 35 None
ZETA Options Chain 32.50 Call 35.00 11/20 Yes 2.46 2.73 2.55 +0.44 +20.86% 5,138 12,524 0.78 0.48 9 45 None
VZ Options Chain 44.15 Put 43.00 11/20 Yes 0.70 0.77 0.72 -0.13 -15.30% 5,096 3,416 0.28 -0.30 10 73 None
SPCX Options Chain 147.96 Call 148.00 10/23 No 5.65 5.75 5.75 -0.25 -4.17% 5,091 1,226 1.08 0.50 5 35 None
RGTI Options Chain 11.67 Put 11.00 11/20 No 0.67 0.69 0.68 -0.02 -2.86% 5,084 5,434 0.77 -0.34 3 17 None
TSLA Options Chain 368.06 Call 367.50 10/23 Yes 15.35 15.50 15.40 +3.22 +26.44% 5,080 3,196 0.87 0.65 8 57 None
AVGO Options Chain 334.59 Call 345.00 10/21 No 0.47 0.50 0.49 -0.41 -45.56% 5,078 1,826 0.44 0.23 10 65 None
NVDA Options Chain 217.09 Call 245.00 10/23 No 0.01 0.02 0.01 -0.01 -50.00% 5,072 13,069 0.49 0.00 12 58 None
SLG Options Chain 45.00 Put 42.50 12/18 Yes 0.20 3.20 1.36 +0.26 +23.64% 5,064 329 0.44 -0.32 4 61 None
INTC Options Chain 92.03 Put 88.00 10/23 No 0.68 0.72 0.71 -0.35 -33.02% 5,056 3,252 0.76 -0.18 5 53 None
HUT Options Chain 68.17 Call 90.00 11/20 Yes 2.89 3.15 2.92 +0.42 +16.80% 5,056 8,360 1.04 0.25 5 47 None
CRWV Options Chain 61.12 Put 63.00 10/23 No 2.90 2.96 2.97 -0.93 -23.85% 5,053 3,175 1.17 -0.49 3 21 None
CRWV Options Chain 61.12 Put 59.00 10/23 No 1.24 1.29 1.31 -0.56 -29.95% 5,040 2,014 1.19 -0.27 3 21 None
PLTR Options Chain 194.15 Call 197.50 10/23 No 2.63 2.65 2.61 -0.23 -8.10% 5,040 7,179 0.53 0.40 11 51 None
NFLX Options Chain 69.85 Call 77.00 10/23 Yes 0.83 0.86 0.85 -0.24 -22.02% 5,035 7,241 1.21 0.21 9 63 None
FRMI Options Chain 3.02 Call 3.50 1/15 No 0.50 0.55 0.49 -0.01 -2.00% 5,025 14,891 1.17 0.51 3 15 None
ACN Options Chain 236.93 Call 260.00 11/20 No 4.00 4.50 4.20 +0.85 +25.38% 5,025 479 0.40 0.29 17 66 None
CLF Options Chain 14.10 Call 13.00 10/23 Yes 0.61 0.68 0.66 -0.61 -48.04% 5,022 11,155 0.78 0.72 5 30 None
GGG Options Chain 80.75 Call 90.00 11/20 Yes 0.30 0.55 0.55 -0.60 -52.18% 5,012 31 0.29 0.11 13 55 None
HUT Options Chain 68.17 Call 80.00 11/20 Yes 5.25 5.65 5.65 +1.00 +21.51% 5,010 1,463 1.07 0.39 5 47 None
KDK Options Chain 1.20 Put 1.50 11/20 No 0.25 0.50 0.50 +0.19 +61.29% 5,007 430 2.19 -0.63 3 14 None
SPCX Options Chain 147.96 Call 157.50 10/21 No 1.62 1.64 1.64 -0.17 -9.40% 5,007 2,236 1.53 0.23 5 35 None
RIOT Options Chain 13.97 Call 22.00 1/15 Yes 0.59 0.64 0.63 -0.01 -1.57% 5,007 2,658 0.89 0.22 5 42 None
GGG Options Chain 80.75 Put 70.00 11/20 Yes 0.20 0.45 0.33 +0.13 +65.00% 5,006 17 0.37 -0.06 13 55 None
META Options Chain 705.44 Call 700.00 10/23 No 20.75 21.20 20.95 -6.55 -23.82% 5,006 1,866 0.96 0.47 10 67 None
CCL Options Chain 26.46 Put 24.50 11/20 No 0.34 0.39 0.33 -0.22 -40.00% 5,003 6 0.44 -0.19 10 57 None
GGG Options Chain 80.75 Put 80.00 11/20 Yes 1.70 2.60 2.70 -0.09 -3.23% 5,000 14 0.28 -0.41 13 55 None
NVDA Options Chain 217.09 Put 200.00 10/21 No 0.02 0.03 0.02 -0.06 -75.00% 5,000 8,643 0.63 0.00 12 58 None
NFLX Options Chain 69.85 Put 65.00 10/30 Yes 1.53 1.60 1.55 -0.09 -5.49% 4,992 7,851 0.73 -0.25 9 63 None
AAPL Options Chain 342.94 Call 350.00 10/23 No 0.56 0.60 0.59 -0.60 -50.42% 4,991 17,088 0.26 0.14 9 65 None
MU Options Chain 904.90 Call 950.00 10/23 No 5.45 5.55 5.45 -0.75 -12.10% 4,982 4,017 0.57 0.24 19 78 None
AAPL Options Chain 342.94 Put 330.00 10/21 No 0.09 0.10 0.10 -0.07 -41.18% 4,981 3,103 0.34 -0.05 9 65 None
INTC Options Chain 92.03 Call 91.00 10/23 No 3.60 3.75 3.74 +0.39 +11.65% 4,976 5,789 0.73 0.67 5 53 None
WFC Options Chain 81.80 Put 74.00 11/06 No 0.08 0.43 0.27 +0.11 +68.75% 4,960 99 0.35 -0.06 15 74 None
TSLA Options Chain 368.06 Call 415.00 10/23 Yes 1.43 1.46 1.41 +0.46 +48.43% 4,955 3,252 0.86 0.12 8 57 None
NKE Options Chain 37.21 Call 38.00 10/23 No 0.55 0.57 0.56 +0.25 +80.65% 4,953 8,187 0.40 0.44 12 58 None
NBIS Options Chain 170.24 Call 170.00 10/23 No 6.50 6.60 6.55 -0.95 -12.67% 4,946 1,917 1.04 0.52 3 22 None
NFLX Options Chain 69.85 Put 60.00 11/20 Yes 0.60 0.62 0.61 -0.15 -19.74% 4,941 51,950 0.47 -0.12 9 63 None
HOOD Options Chain 96.52 Call 124.00 10/23 No 0.01 0.02 0.01 -0.02 -66.67% 4,928 2,168 0.94 0.00 10 56 None
SPCX Options Chain 147.96 Call 162.50 10/23 No 1.23 1.25 1.23 -0.19 -13.38% 4,917 4,782 1.04 0.17 5 35 None
XP Options Chain 30.26 Call 22.00 11/20 Yes 9.40 10.20 9.20 +0.81 +9.66% 4,900 18,069 1.38 0.87 11 53 None
INTC Options Chain 92.03 Call 96.00 10/23 No 1.29 1.36 1.36 +0.21 +18.27% 4,898 8,193 0.72 0.36 5 53 None
SPCX Options Chain 147.96 Call 152.50 10/21 No 3.05 3.10 3.06 -0.27 -8.11% 4,897 2,108 1.56 0.35 5 35 None
BMNR Options Chain 21.57 Call 25.00 10/23 No 0.10 0.13 0.11 +0.07 +175.00% 4,887 4,349 0.86 0.14 11 33 None
NFLX Options Chain 69.85 Call 72.00 10/23 Yes 2.16 2.20 2.18 -0.37 -14.51% 4,814 7,038 1.21 0.42 9 63 None
CRWV Options Chain 61.12 Put 55.00 10/30 No 1.35 1.38 1.45 -0.31 -17.62% 4,811 10,967 1.06 -0.20 3 21 None
TSLA Options Chain 368.06 Put 350.00 10/23 Yes 3.45 3.50 3.45 -1.30 -27.37% 4,796 4,599 0.87 -0.17 8 57 None
AMZN Options Chain 262.45 Call 275.00 10/21 No 0.02 0.03 0.03 -0.09 -75.00% 4,793 7,448 0.38 0.04 9 61 None
INTC Options Chain 92.03 Call 97.00 10/23 No 1.02 1.07 1.04 +0.13 +14.29% 4,780 4,144 0.71 0.30 5 53 None
SPCX Options Chain 147.96 Put 130.00 10/23 No 0.61 0.62 0.61 -0.11 -15.28% 4,771 9,991 1.07 -0.10 5 35 None
WULF Options Chain 12.06 Call 15.00 12/18 Yes 1.02 1.04 1.03 -0.01 -0.97% 4,738 48,038 0.99 0.40 2 37 None
SPCX Options Chain 147.96 Put 150.00 10/23 No 7.05 7.10 7.05 -0.05 -0.71% 4,694 5,575 1.08 -0.56 5 35 None
INTC Options Chain 92.03 Put 80.00 10/23 No 0.08 0.09 0.09 -0.04 -30.77% 4,678 5,690 0.90 -0.01 5 53 None
MCD Options Chain 242.67 Call 255.00 10/23 No 0.15 0.18 0.15 +0.07 +87.50% 4,668 4,522 0.25 0.07 9 52 None
MSTR Options Chain 136.02 Call 160.00 10/23 No 0.45 0.48 0.45 +0.29 +181.25% 4,666 9,520 0.80 0.08 4 53 None
NBIS Options Chain 170.24 Put 155.00 10/23 No 1.56 1.59 1.57 -0.38 -19.49% 4,649 3,824 1.09 -0.16 3 22 None
TSLA Options Chain 368.06 Call 405.00 10/23 Yes 2.56 2.58 2.56 +0.87 +51.48% 4,646 8,073 0.85 0.20 8 57 None
TSLA Options Chain 368.06 Call 360.00 10/23 Yes 19.95 20.10 19.90 +3.57 +21.87% 4,643 2,932 0.87 0.73 8 57 None
SOUN Options Chain 4.65 Call 6.50 11/06 No 0.03 0.04 0.03 0.00 0.00% 4,636 908 0.99 0.06 3 15 None
PLTR Options Chain 194.15 Put 192.50 10/23 No 2.94 2.97 2.95 -0.55 -15.72% 4,635 2,245 0.54 -0.39 11 51 None
MU Options Chain 904.90 Put 885.00 10/21 No 3.75 3.85 3.80 -3.81 -50.07% 4,632 254 0.60 -0.17 19 78 None
MSFT Options Chain 533.52 Put 527.50 10/21 No 1.46 1.59 1.54 -0.38 -19.80% 4,631 984 0.28 -0.29 13 72 None
MSFT Options Chain 533.52 Call 540.00 10/21 No 0.50 0.56 0.52 -1.03 -66.46% 4,563 2,142 0.25 0.15 13 72 None
SMR Options Chain 5.69 Call 6.00 12/18 No 0.65 0.68 0.66 +0.01 +1.54% 4,563 294 0.87 0.51 3 16 None
AMD Options Chain 538.05 Put 525.00 10/21 No 1.79 1.85 1.86 -2.78 -59.92% 4,561 462 0.68 -0.14 11 61 None
AAPL Options Chain 342.94 Put 335.00 10/23 No 1.30 1.36 1.32 +0.11 +9.10% 4,558 4,935 0.29 -0.26 9 65 None
IREN Options Chain 27.73 Call 30.00 10/30 No 0.85 0.89 0.89 -0.26 -22.61% 4,555 5,212 1.05 0.30 5 43 None
AMZN Options Chain 262.45 Call 272.50 10/23 No 0.64 0.67 0.65 -0.08 -10.96% 4,553 8,132 0.35 0.19 9 61 None
SOFI Options Chain 14.30 Call 17.00 11/20 Yes 0.31 0.32 0.32 +0.09 +39.13% 4,536 19,565 0.58 0.23 10 45 None
SOFI Options Chain 14.30 Call 26.00 11/20 Yes 0.01 0.02 0.01 -0.01 -50.00% 4,526 12,823 0.82 0.00 10 45 None
CRWV Options Chain 61.12 Call 75.00 10/23 No 0.18 0.19 0.15 -0.01 -6.25% 4,523 6,836 1.18 0.06 3 21 None
OPEN Options Chain 2.05 Call 2.50 10/30 No 0.03 0.04 0.03 -0.01 -25.00% 4,523 7,187 1.10 0.15 7 30 None
AAPL Options Chain 342.94 Put 340.00 10/30 No 4.75 4.90 4.82 +0.52 +12.10% 4,502 5,624 0.25 -0.46 9 65 None
RTX Options Chain 192.11 Put 172.50 11/20 Yes 0.74 1.20 0.92 -0.42 -31.35% 4,501 6 0.30 -0.12 12 66 None
AMD Options Chain 538.05 Put 520.00 10/21 No 1.13 1.18 1.15 -2.32 -66.86% 4,498 448 0.69 -0.10 11 61 None
MU Options Chain 904.90 Call 960.00 10/21 No 0.62 0.63 0.65 -0.80 -55.18% 4,494 1,004 0.60 0.07 19 78 None
CRWV Options Chain 61.12 Put 50.00 1/15 No 4.55 4.75 4.70 -0.35 -6.94% 4,463 48,038 0.90 -0.23 3 21 None
MSTR Options Chain 136.02 Put 140.00 10/23 No 2.14 2.18 2.16 -4.44 -67.28% 4,462 6,510 0.78 -0.32 4 53 None
INTC Options Chain 92.03 Call 105.00 11/20 Yes 3.30 3.45 3.40 +0.44 +14.87% 4,458 13,070 0.67 0.32 5 53 None
NFLX Options Chain 69.85 Put 70.00 10/23 Yes 3.55 3.65 3.59 +0.05 +1.42% 4,455 4,909 1.22 -0.48 9 63 None
CRWV Options Chain 61.12 Call 69.00 10/23 No 0.73 0.78 0.72 +0.10 +16.13% 4,443 2,828 1.16 0.21 3 21 None
NBIS Options Chain 170.24 Put 160.00 10/23 No 2.68 2.71 2.67 -0.46 -14.70% 4,436 2,699 1.07 -0.25 3 22 None
PEP Options Chain 133.57 Call 138.00 10/23 No 0.13 0.17 0.15 -0.01 -6.25% 4,426 6,703 0.25 0.12 9 55 None
PLTR Options Chain 194.15 Call 192.50 10/23 No 5.05 5.20 5.16 -0.09 -1.72% 4,426 3,177 0.55 0.61 11 51 None
NVDA Options Chain 217.09 Put 207.50 10/23 No 0.60 0.61 0.61 -0.10 -14.09% 4,404 7,999 0.44 -0.13 12 58 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
ORCL Options Chain 129.59 Call 131.00 10/23 No 3.40 3.50 3.50 +1.06 +43.45% 4,383 1,164 0.58 0.61 8 65 None
IREN Options Chain 27.73 Put 26.50 10/23 No 0.95 0.97 0.95 % 4,367 0 1.22 -0.42 5 43 None
CIFR Options Chain 8.94 Put 13.00 10/23 No 4.00 4.20 4.10 +0.19 +4.86% 4,360 4,613 2.76 -1.00 6 37 None
SPCX Options Chain 147.96 Call 145.00 10/21 No 6.50 6.60 6.55 -0.35 -5.08% 4,350 526 1.59 0.58 5 35 None
SMCI Options Chain 32.10 Call 35.00 10/23 No 0.20 0.21 0.20 -0.11 -35.49% 4,341 10,920 0.90 0.15 18 57 None
INTC Options Chain 92.03 Put 92.00 10/23 No 1.86 1.95 1.90 -0.67 -26.07% 4,323 7,087 0.73 -0.39 5 53 None
HTZ Options Chain 1.84 Call 2.00 12/18 Yes 0.25 0.32 0.27 +0.03 +12.50% 4,322 27,037 1.13 0.53 9 22 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
SPCX Options Chain 147.96 Put 138.00 10/21 No 1.52 1.53 1.52 -0.13 -7.88% 4,320 1,179 1.57 -0.22 5 35 None
NVDA Options Chain 217.09 Call 232.50 10/23 No 0.08 0.09 0.08 -0.03 -27.28% 4,320 10,086 0.38 0.04 12 58 None
GOOGL Options Chain 344.18 Call 347.50 10/21 No 0.63 0.65 0.64 -1.27 -66.50% 4,311 652 0.33 0.19 11 65 None
AMD Options Chain 538.05 Call 545.00 10/21 No 6.50 6.70 6.70 +0.10 +1.52% 4,305 552 0.64 0.55 11 61 None
TSM Options Chain 420.22 Call 500.00 11/20 No 0.84 0.91 0.88 +0.22 +33.34% 4,283 7,316 0.33 0.05 20 61
Dividend Stock List
MSFT Options Chain 533.52 Call 532.50 10/21 No 2.78 2.89 2.83 -1.77 -38.48% 4,272 855 0.26 0.47 13 72 None
NU Options Chain 14.51 Call 17.00 10/30 No 0.21 0.23 0.22 +0.13 +144.45% 4,267 6,249 0.71 0.21 11 49 None
SOFI Options Chain 14.30 Call 22.00 11/20 Yes 0.03 0.04 0.03 0.00 0.00% 4,259 18,684 0.69 0.01 10 45 None
NVDA Options Chain 217.09 Put 217.50 10/23 No 3.35 3.45 3.40 -0.05 -1.45% 4,251 10,423 0.39 -0.48 12 58 None
RIVN Options Chain 12.34 Call 12.50 10/23 No 0.22 0.23 0.23 +0.01 +4.55% 4,244 3,566 0.53 0.50 7 36 None
NVDA Options Chain 217.09 Put 220.00 10/21 No 3.65 3.75 3.50 -0.45 -11.40% 4,232 6,405 0.36 -0.71 12 58 None
CRWV Options Chain 61.12 Call 65.00 12/18 No 8.15 8.35 8.20 +0.65 +8.61% 4,232 4,652 0.91 0.54 3 21 None
KVYO Options Chain 17.52 Call 20.00 12/18 No 2.10 2.20 2.12 +1.12 +112.00% 4,229 10 0.76 0.52 3 18 None
CRWV Options Chain 61.12 Call 67.00 10/23 No 1.14 1.16 1.15 +0.20 +21.06% 4,227 2,186 1.15 0.29 3 21 None
GOOGL Options Chain 344.18 Put 340.00 10/21 No 1.74 1.79 1.78 +0.06 +3.49% 4,225 527 0.33 -0.38 11 65 None
SPCX Options Chain 147.96 Call 170.00 10/23 No 0.51 0.53 0.52 -0.13 -20.00% 4,225 21,371 1.07 0.08 5 35 None
SMCI Options Chain 32.10 Call 33.00 10/23 No 0.65 0.66 0.68 -0.15 -18.08% 4,218 2,493 0.87 0.37 18 57 None
PLTR Options Chain 194.15 Put 180.00 10/23 No 0.50 0.51 0.47 -0.22 -31.89% 4,206 3,490 0.65 -0.07 11 51 None
AGNC Options Chain 8.44 Put 8.50 10/30 Yes 0.13 0.15 0.14 -0.14 -50.00% 4,200 6,174 0.39 -0.27 17 65 None
MSTR Options Chain 136.02 Call 155.00 10/23 No 0.97 1.01 1.01 +0.75 +288.47% 4,192 26,372 0.78 0.17 4 53 None
RKT Options Chain 10.71 Call 12.00 10/30 Yes 0.19 0.23 0.20 +0.10 +100.00% 4,175 3,185 0.65 0.30 7 55 None
AMD Options Chain 538.05 Put 540.00 10/21 No 6.15 6.35 6.25 -4.47 -41.70% 4,175 611 0.66 -0.36 11 61 None
MU Options Chain 904.90 Put 870.00 10/21 No 1.64 1.68 1.69 -2.41 -58.78% 4,172 720 0.63 -0.08 19 78 None
MU Options Chain 904.90 Call 900.00 10/23 No 24.40 24.55 24.18 -0.37 -1.51% 4,169 1,926 0.59 0.62 19 78 None
PBR Options Chain 25.56 Put 26.00 11/20 Yes 1.52 1.77 1.77 -0.02 -1.12% 4,169 895 0.52 -0.50 17 50 None
MU Options Chain 904.90 Put 895.00 10/21 No 6.35 6.45 6.50 -4.50 -40.91% 4,156 373 0.60 -0.27 19 78 None
GE Options Chain 311.28 Call 350.00 11/20 Yes 0.62 0.74 0.65 -1.80 -73.47% 4,155 1,849 0.33 0.05 8 60 None
PLTR Options Chain 194.15 Call 207.50 10/23 No 0.43 0.44 0.42 -0.13 -23.64% 4,151 13,715 0.51 0.10 11 51 None
HOOD Options Chain 96.52 Call 117.00 10/23 No 0.03 0.04 0.03 -0.01 -25.00% 4,142 1,381 0.81 0.01 10 56 None
NFLX Options Chain 69.85 Call 77.00 10/30 Yes 0.99 1.03 1.02 -0.23 -18.40% 4,134 2,432 0.73 0.24 9 63 None
TSLA Options Chain 368.06 Put 380.00 10/23 Yes 15.45 15.60 15.53 -3.47 -18.27% 4,118 2,241 0.86 -0.52 8 57 None
GME Options Chain 26.44 Call 30.00 10/23 No 0.07 0.08 0.07 -0.08 -53.34% 4,111 20,524 0.95 0.07 10 42 None
MSFT Options Chain 533.52 Call 542.50 10/21 No 0.25 0.29 0.28 -0.67 -70.53% 4,101 1,278 0.25 0.09 13 72 None
MARA Options Chain 7.38 Call 8.50 10/23 No 0.06 0.07 0.07 +0.03 +75.00% 4,100 66,759 1.04 0.16 5 39 None
PLTR Options Chain 194.15 Put 195.00 10/23 No 4.05 4.10 4.04 -0.64 -13.68% 4,093 3,613 0.53 -0.49 11 51 None
HOOD Options Chain 96.52 Put 50.00 10/30 Yes 0.01 0.02 0.01 -0.03 -75.00% 4,087 5,860 1.52 0.00 10 56 None
PCG Options Chain 13.13 Call 13.00 10/23 Yes 0.40 0.44 0.41 +0.03 +7.90% 4,082 1,171 0.53 0.64 13 63 None
CLF Options Chain 14.10 Put 12.00 10/23 Yes 0.03 0.04 0.03 +0.01 +50.00% 4,075 2,863 0.92 -0.07 5 30 None
AMD Options Chain 538.05 Put 535.00 10/21 No 4.25 4.40 4.25 -3.96 -48.24% 4,073 531 0.66 -0.27 11 61 None
NFLX Options Chain 69.85 Put 67.00 10/23 Yes 2.14 2.18 2.16 +0.04 +1.89% 4,062 8,873 1.20 -0.33 9 63 None
TE Options Chain 2.54 Call 4.00 11/20 No 0.05 0.10 0.06 -0.04 -40.00% 4,055 7,496 1.25 0.12 3 15 None
MRNA Options Chain 226.89 Put 220.00 10/23 No 3.00 3.10 3.10 -4.49 -59.16% 4,052 654 1.11 -0.26 8 52 None
ABT Options Chain 104.06 Call 110.00 11/20 Yes 1.50 1.65 1.60 -0.19 -10.62% 4,047 4,815 0.32 0.30 10 66 None
MSTR Options Chain 136.02 Call 140.00 10/23 No 6.75 6.85 6.85 +4.25 +163.47% 4,041 2,634 0.75 0.68 4 53 None
NKE Options Chain 37.21 Call 40.00 10/23 No 0.08 0.09 0.08 +0.05 +166.67% 4,041 7,050 0.43 0.08 12 58 None
MU Options Chain 904.90 Call 920.00 10/23 No 14.45 14.55 14.39 -0.57 -3.81% 4,036 1,320 0.58 0.46 19 78 None
COIN Options Chain 168.45 Call 180.00 10/23 No 1.37 1.45 1.41 +0.21 +17.50% 4,024 7,074 0.72 0.24 7 55 None
SPCX Options Chain 147.96 Call 165.00 10/23 No 0.91 0.92 0.93 -0.16 -14.68% 4,006 11,865 1.05 0.13 5 35 None
CRWV Options Chain 61.12 Call 61.00 10/23 No 3.50 3.60 3.55 +0.60 +20.34% 4,005 2,148 1.17 0.63 3 21 None
NVDA Options Chain 217.09 Call 230.00 10/26 No 0.33 0.35 0.34 -0.02 -5.56% 4,004 3,284 0.31 0.09 12 58 None
SPCX Options Chain 147.96 Call 162.50 10/21 No 0.80 0.82 0.81 -0.20 -19.81% 3,995 3,084 1.52 0.13 5 35 None
TSLA Options Chain 368.06 Put 340.00 10/23 Yes 1.75 1.77 1.75 -0.85 -32.70% 3,994 3,899 0.88 -0.09 8 57 None
CRWV Options Chain 61.12 Put 55.00 11/20 No 3.65 3.85 3.67 -0.53 -12.62% 3,992 14,962 1.01 -0.27 3 21 None
GRAB Options Chain 2.87 Call 3.00 10/30 No 0.05 0.07 0.06 0.00 0.00% 3,989 35,410 0.54 0.36 16 35 None
NFLX Options Chain 69.85 Put 57.00 10/23 Yes 0.14 0.15 0.15 -0.05 -25.00% 3,983 3,313 1.24 -0.03 9 63 None
AMD Options Chain 538.05 Put 530.00 10/21 No 2.78 2.86 2.80 -3.40 -54.84% 3,967 709 0.67 -0.19 11 61 None
AMD Options Chain 538.05 Put 532.50 10/21 No 3.40 3.60 3.52 -3.68 -51.12% 3,962 413 0.67 -0.23 11 61 None
NIO Options Chain 3.39 Call 3.50 10/23 No 0.03 0.04 0.04 0.00 0.00% 3,955 6,590 0.45 0.36 10 29 None
INTC Options Chain 92.03 Call 95.00 12/18 Yes 8.55 8.70 8.55 +0.55 +6.88% 3,954 6,224 0.61 0.54 5 53 None
TSLA Options Chain 368.06 Call 425.00 10/23 Yes 0.79 0.81 0.80 +0.22 +37.94% 3,948 4,529 0.87 0.07 8 57 None
ORCL Options Chain 129.59 Call 160.00 10/30 No 0.43 0.45 0.45 +0.14 +45.17% 3,946 9,997 0.72 0.08 8 65 None
SNAP Options Chain 6.27 Put 6.50 10/23 No 0.18 0.21 0.19 -0.12 -38.71% 3,940 1,144 0.71 -0.59 8 31 None
CLF Options Chain 14.10 Call 12.00 10/23 Yes 1.39 1.69 1.64 -0.56 -25.46% 3,928 2,805 0.79 0.93 5 30 None
AAPL Options Chain 342.94 Put 337.50 10/23 No 1.97 2.02 1.98 +0.26 +15.12% 3,917 4,107 0.28 -0.35 9 65 None
MU Options Chain 904.90 Call 955.00 10/21 No 0.84 0.87 0.83 -1.00 -54.65% 3,914 704 0.59 0.10 19 78 None
SKHY Options Chain 142.87 Call 145.00 10/23 No 1.84 1.86 1.78 -1.37 -43.50% 3,910 3,457 0.68 0.31 3 22 None
TSLA Options Chain 368.06 Put 332.50 10/23 Yes 1.00 1.03 1.01 -0.57 -36.08% 3,907 1,258 0.88 -0.06 8 57 None
META Options Chain 705.44 Call 800.00 10/23 No 1.08 1.12 1.15 -0.71 -38.18% 3,907 7,550 0.92 0.06 10 67 None
GME Options Chain 26.44 Call 27.00 10/30 No 0.87 0.91 0.87 -0.19 -17.93% 3,904 20,647 0.72 0.44 10 42 None
WMT Options Chain 118.70 Call 120.00 10/23 No 0.57 0.63 0.60 -0.14 -18.92% 3,901 6,538 0.26 0.34 8 55 None
AMD Options Chain 538.05 Call 542.50 10/21 No 7.65 7.90 7.85 +0.15 +1.95% 3,900 143 0.64 0.60 11 61 None
AGNC Options Chain 8.44 Put 8.50 10/23 Yes 0.04 0.05 0.04 -0.15 -78.95% 3,899 6,920 0.44 -0.14 17 65 None
NIO Options Chain 3.39 Call 7.00 1/15 Yes 0.02 0.03 0.03 0.00 0.00% 3,897 199,232 0.78 0.03 10 29 None
NBIS Options Chain 170.24 Call 200.00 10/30 No 2.01 2.10 2.05 -0.27 -11.64% 3,896 2,843 0.90 0.16 3 22 None
CIFR Options Chain 8.94 Call 9.00 11/20 Yes 1.17 1.20 1.22 -0.10 -7.58% 3,892 417 1.23 0.56 6 37 None
NFLX Options Chain 69.85 Call 85.00 10/23 Yes 0.14 0.15 0.14 -0.06 -30.00% 3,851 8,232 1.23 0.05 9 63 None
NVDA Options Chain 217.09 Put 200.00 10/30 No 0.91 0.92 0.92 -0.03 -3.16% 3,843 10,864 0.43 -0.10 12 58 None
SPCX Options Chain 147.96 Call 148.00 10/21 No 4.90 5.00 4.99 -0.28 -5.32% 3,838 1,415 1.58 0.49 5 35 None
CRWV Options Chain 61.12 Put 55.00 12/18 No 5.25 5.45 5.30 -0.50 -8.63% 3,835 9,151 0.94 -0.29 3 21 None
CRWV Options Chain 61.12 Call 63.00 10/30 No 3.95 4.05 3.85 +0.45 +13.24% 3,830 2,185 1.00 0.53 3 21 None
AMZN Options Chain 262.45 Put 262.50 10/23 No 2.99 3.20 3.04 -0.74 -19.58% 3,828 1,612 0.36 -0.41 9 61 None
TSLA Options Chain 368.06 Put 372.50 10/23 Yes 11.40 11.55 11.50 -2.55 -18.15% 3,828 696 0.87 -0.42 8 57 None
GME Options Chain 26.44 Call 25.00 10/30 No 1.72 1.84 1.77 -0.26 -12.81% 3,822 19,968 0.65 0.71 10 42 None
ORCL Options Chain 129.59 Put 130.00 10/23 No 1.85 1.90 1.88 -1.47 -43.89% 3,814 8,479 0.58 -0.34 8 65 None