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 Lists
TSLA Options Chain 246.38 Put 240.00 9/29 No 0.71 0.75 0.73 -3.07 -80.79% 133,282 18,414 0.57 -0.18 11 None
TSLA Options Chain 246.38 Call 250.00 9/29 No 1.23 1.32 1.34 +0.37 +38.15% 119,000 32,320 0.54 0.32 11 None
TSLA Options Chain 246.38 Call 245.00 9/29 No 3.45 3.70 3.59 +1.34 +59.56% 115,146 13,723 0.56 0.60 11 None
AAPL Options Chain 170.39 Call 170.00 9/29 No 1.39 1.52 1.42 -0.39 -21.55% 91,904 12,066 0.32 0.60 9 None
AAPL Options Chain 170.39 Put 165.00 9/29 No 0.05 0.06 0.05 -0.19 -79.17% 88,033 26,723 0.37 -0.04 9 None
TSLA Options Chain 246.38 Put 245.00 9/29 No 2.04 2.14 2.12 -4.53 -68.12% 85,059 11,958 0.54 -0.40 11 None
TSLA Options Chain 246.38 Call 247.50 9/29 No 2.15 2.30 2.25 +0.78 +53.07% 80,197 11,453 0.55 0.45 11 None
NVDA Options Chain 426.90 Call 430.00 9/29 No 4.00 4.35 4.05 +0.45 +12.50% 78,190 14,506 0.40 0.55 10 None
TSLA Options Chain 246.38 Put 235.00 9/29 No 0.21 0.23 0.22 -1.74 -88.78% 77,654 14,844 0.61 -0.08 11 None
AAPL Options Chain 170.39 Call 172.50 9/29 No 0.33 0.35 0.35 -0.33 -48.53% 76,157 23,494 0.29 0.23 9 None
AAPL Options Chain 170.39 Put 170.00 9/29 No 0.69 0.76 0.75 -0.57 -43.19% 69,905 36,361 0.29 -0.40 9 None
NVDA Options Chain 426.90 Put 420.00 9/29 No 0.62 0.70 0.66 -3.09 -82.40% 67,549 8,745 0.44 -0.16 10 None
NVDA Options Chain 426.90 Put 425.00 9/29 No 1.41 1.55 1.50 -4.35 -74.36% 66,854 5,127 0.42 -0.28 10 None
TSLA Options Chain 246.38 Put 242.50 9/29 No 1.26 1.30 1.27 -3.73 -74.60% 62,568 8,115 0.55 -0.28 11 None
TSLA Options Chain 246.38 Call 242.50 9/29 No 5.05 5.35 5.39 +2.19 +68.44% 61,007 7,865 0.58 0.72 11 None
TSLA Options Chain 246.38 Put 237.50 9/29 No 0.39 0.41 0.40 -2.37 -85.56% 58,981 6,954 0.59 -0.12 11 None
AAPL Options Chain 170.39 Put 167.50 9/29 No 0.20 0.21 0.21 -0.36 -63.16% 58,790 15,540 0.33 -0.15 9 None
AAPL Options Chain 170.39 Call 175.00 9/29 No 0.05 0.06 0.06 -0.14 -70.00% 52,402 38,434 0.29 0.04 9 None
AMZN Options Chain 126.54 Put 125.00 9/29 No 0.61 0.64 0.62 -0.40 -39.22% 52,173 8,506 0.40 -0.33 3 None
NVDA Options Chain 426.90 Put 430.00 9/29 No 3.05 3.25 3.11 -5.39 -63.42% 49,859 4,200 0.40 -0.45 10 None
AMD Options Chain 98.19 Put 100.00 9/29 No 0.22 0.23 0.23 -2.34 -91.06% 48,071 3,956 0.53 -0.17 7 None
TSLA Options Chain 246.38 Put 230.00 9/29 No 0.07 0.08 0.08 -0.85 -91.40% 47,511 16,315 0.67 -0.03 11 None
NVDA Options Chain 426.90 Call 435.00 9/29 No 1.74 1.81 1.79 -0.24 -11.83% 46,337 17,146 0.38 0.34 10 None
TSLA Options Chain 246.38 Call 240.00 9/29 No 7.00 7.35 7.25 +2.80 +62.93% 44,371 11,942 0.61 0.82 11 None
TSLA Options Chain 246.38 Call 252.50 9/29 No 0.64 0.70 0.71 +0.12 +20.34% 43,323 10,369 0.53 0.20 11 None
AMZN Options Chain 126.54 Call 125.00 9/29 No 1.58 1.66 1.65 -0.46 -21.81% 40,340 3,593 0.40 0.67 3 None
TSLA Options Chain 246.38 Call 255.00 9/29 No 0.33 0.35 0.36 -0.03 -7.70% 34,377 24,719 0.53 0.12 11 None
AMZN Options Chain 126.54 Call 126.00 9/29 No 0.99 1.04 1.04 -0.50 -32.47% 33,478 4,258 0.39 0.52 3 None
PLTR Options Chain 15.77 Call 16.00 9/29 No 0.13 0.15 0.14 +0.11 +366.67% 33,398 21,337 0.70 0.36 8 None
PTON Options Chain 4.90 Call 5.00 9/29 No 0.07 0.08 0.08 +0.05 +166.67% 33,214 4,178 0.94 0.40 8 None
NVDA Options Chain 426.90 Call 425.00 9/29 No 7.20 7.75 7.41 +1.51 +25.60% 32,270 11,129 0.42 0.72 10 None
NVDA Options Chain 426.90 Put 415.00 9/29 No 0.29 0.31 0.29 -2.01 -87.40% 31,936 8,664 0.48 -0.08 10 None
AMZN Options Chain 126.54 Put 123.00 9/29 No 0.20 0.22 0.21 -0.26 -55.32% 31,789 4,627 0.44 -0.14 3 None
TSLA Options Chain 246.38 Call 260.00 9/29 No 0.08 0.09 0.09 -0.07 -43.75% 30,848 28,201 0.55 0.03 11 None
NVDA Options Chain 426.90 Call 440.00 9/29 No 0.60 0.68 0.64 -0.45 -41.29% 30,721 19,837 0.38 0.16 10 None
AMZN Options Chain 126.54 Put 124.00 9/29 No 0.36 0.38 0.38 -0.30 -44.12% 30,428 5,623 0.42 -0.22 3 None
AMZN Options Chain 126.54 Call 124.00 9/29 No 2.25 2.51 2.40 -0.29 -10.79% 30,239 970 0.41 0.78 3 None
AMZN Options Chain 126.54 Call 127.00 9/29 No 0.56 0.61 0.59 -0.45 -43.27% 29,363 8,415 0.38 0.36 3 None
META Options Chain 298.92 Call 305.00 9/29 No 1.77 1.90 1.83 +0.49 +36.57% 29,316 9,339 0.37 0.44 13 None
AMZN Options Chain 126.54 Call 130.00 9/29 No 0.07 0.08 0.08 -0.16 -66.67% 28,964 12,316 0.39 0.06 3 None
AAPL Options Chain 170.39 Call 175.00 10/06 No 0.79 0.83 0.81 -0.19 -19.00% 28,869 14,264 0.23 0.25 9 None
AMD Options Chain 98.19 Put 99.00 9/29 No 0.12 0.14 0.12 -1.81 -93.79% 26,777 2,840 0.55 -0.11 7 None
NVDA Options Chain 426.90 Put 400.00 9/29 No 0.05 0.07 0.06 -0.38 -86.37% 26,433 23,476 0.64 -0.01 10 None
AMZN Options Chain 126.54 Call 128.00 9/29 No 0.29 0.31 0.30 -0.37 -55.23% 26,027 7,946 0.38 0.23 3 None
NVDA Options Chain 426.90 Put 410.00 9/29 No 0.15 0.16 0.15 -1.24 -89.21% 25,836 10,463 0.53 -0.04 10 None
PLTR Options Chain 15.77 Call 15.50 9/29 No 0.37 0.40 0.40 +0.31 +344.45% 25,736 21,258 0.70 0.67 8 None
AMD Options Chain 98.19 Call 125.00 11/17 Yes 1.39 1.42 1.40 +0.61 +77.22% 25,382 17,525 0.47 0.16 7 None
AMD Options Chain 98.19 Put 102.00 9/29 No 0.70 0.72 0.70 -3.65 -83.91% 25,241 2,449 0.51 -0.37 7 None
AMD Options Chain 98.19 Call 100.00 9/29 No 2.91 3.10 3.02 +2.32 +331.43% 25,224 11,820 0.50 0.83 7 None
AMD Options Chain 98.19 Call 103.00 9/29 No 0.92 0.98 0.98 +0.82 +512.50% 25,009 5,379 0.48 0.48 7 None
AMD Options Chain 98.19 Call 102.00 9/29 No 1.46 1.57 1.54 +1.28 +492.31% 24,625 6,727 0.49 0.63 7 None
NIO Options Chain 8.50 Call 9.00 9/29 No 0.10 0.11 0.10 +0.07 +233.34% 24,512 21,677 0.75 0.42 7 None
SNDX Options Chain 15.63 Put 7.50 10/20 No 0.25 0.45 0.30 0.00 0.00% 24,484 412 2.47 -0.07 9 None
CGC Options Chain 0.93 Call 0.50 1/19 Yes 0.35 0.38 0.38 -0.03 -7.32% 24,367 23,942 1.65 0.80 7 None
MU Options Chain 65.75 Call 77.50 11/17 Yes 0.30 0.31 0.33 -0.61 -64.90% 23,997 12,629 0.32 0.10 12 None
MSFT Options Chain 313.78 Call 315.00 9/29 No 1.15 1.35 1.13 -0.53 -31.93% 23,865 7,426 0.27 0.40 12 None
TSLA Options Chain 246.38 Put 200.00 10/06 No 0.13 0.16 0.14 -0.25 -64.11% 23,657 5,579 0.68 -0.01 11 None
AMD Options Chain 98.19 Put 101.00 9/29 No 0.38 0.43 0.41 -2.97 -87.87% 23,183 3,161 0.52 -0.25 7 None
NVDA Options Chain 426.90 Call 432.50 9/29 No 2.70 2.92 2.81 +0.06 +2.19% 22,945 4,519 0.39 0.45 10 None
AMZN Options Chain 126.54 Call 129.00 9/29 No 0.14 0.16 0.15 -0.25 -62.50% 22,396 4,400 0.38 0.13 3 None
MARA Options Chain 8.12 Call 9.00 9/29 No 0.04 0.05 0.05 +0.01 +25.00% 22,355 11,071 1.02 0.19 9
Small Cap Stock List
META Options Chain 298.92 Put 300.00 9/29 No 0.91 0.95 0.95 -4.30 -81.91% 22,294 6,785 0.38 -0.25 13 None
WFC Options Chain 40.91 Call 41.00 9/29 No 0.21 0.24 0.23 -0.15 -39.48% 21,569 18,239 0.31 0.44 16 None
NVDA Options Chain 426.90 Call 437.50 9/29 No 1.05 1.16 1.09 -0.43 -28.29% 21,242 5,835 0.38 0.24 10 None
AMD Options Chain 98.19 Put 103.00 9/29 No 1.10 1.20 1.14 -3.86 -77.20% 20,347 1,662 0.50 -0.52 7 None
PLTR Options Chain 15.77 Put 15.00 9/29 No 0.03 0.04 0.03 -0.36 -92.31% 20,093 6,010 0.78 -0.12 8 None
MARA Options Chain 8.12 Call 8.50 9/29 No 0.20 0.22 0.22 +0.13 +144.45% 19,934 10,758 0.98 0.57 9
Small Cap Stock List
TSLA Options Chain 246.38 Put 232.50 9/29 No 0.12 0.13 0.13 -1.24 -90.52% 19,835 7,955 0.64 -0.05 11 None
TSLA Options Chain 246.38 Put 220.00 10/06 No 0.94 0.98 0.95 -1.25 -56.82% 19,806 7,362 0.60 -0.09 11 None
AMD Options Chain 98.19 Call 104.00 9/29 No 0.52 0.58 0.54 +0.45 +500.00% 19,755 3,247 0.47 0.33 7 None
F Options Chain 12.39 Put 12.00 10/20 No 0.18 0.19 0.19 -0.06 -24.00% 19,681 42,439 0.34 -0.28 12 None
AAPL Options Chain 170.39 Put 162.50 9/29 No 0.02 0.03 0.03 -0.08 -72.73% 19,501 11,171 0.45 -0.01 9 None
TSLA Options Chain 246.38 Put 247.50 9/29 No 3.20 3.40 3.20 -5.27 -62.22% 19,366 3,423 0.52 -0.55 11 None
AMD Options Chain 98.19 Put 98.00 9/29 No 0.06 0.07 0.06 -1.32 -95.66% 19,275 2,628 0.57 -0.07 7 None
MSFT Options Chain 313.78 Call 320.00 9/29 No 0.14 0.18 0.16 -0.25 -60.98% 18,654 9,210 0.27 0.10 12 None
F Options Chain 12.39 Put 12.00 11/17 Yes 0.44 0.45 0.45 -0.07 -13.47% 18,616 28,060 0.37 -0.36 12 None
AMD Options Chain 98.19 Call 101.00 9/29 No 2.12 2.25 2.23 +1.79 +406.82% 18,432 9,910 0.49 0.75 7 None
AAPL Options Chain 170.39 Call 172.50 10/06 No 1.63 1.75 1.65 -0.24 -12.70% 18,303 5,612 0.24 0.40 9 None
TSLA Options Chain 246.38 Put 225.00 9/29 No 0.03 0.05 0.05 -0.36 -87.81% 18,184 13,360 0.77 -0.01 11 None
MU Options Chain 65.75 Call 67.00 9/29 Yes 0.09 0.10 0.09 -2.39 -96.38% 17,979 630 0.44 0.12 12 None
AMD Options Chain 98.19 Call 105.00 9/29 No 0.28 0.29 0.28 +0.23 +460.00% 17,922 11,399 0.47 0.21 7 None
AMD Options Chain 98.19 Put 95.00 9/29 No 0.02 0.03 0.03 -0.40 -93.03% 17,818 11,873 0.72 -0.01 7 None
TSLA Options Chain 246.38 Put 215.00 11/17 Yes 6.35 6.45 6.34 -2.00 -23.99% 17,691 17,044 0.54 -0.21 11 None
AZN Options Chain 67.94 Call 69.00 10/27 No 1.27 1.35 1.35 -0.32 -19.17% 17,530 17,520 0.24 0.41 12 None
NVDA Options Chain 426.90 Call 450.00 9/29 No 0.08 0.09 0.09 -0.17 -65.39% 17,168 9,143 0.41 0.03 10 None
PLTR Options Chain 15.77 Call 16.50 9/29 No 0.04 0.05 0.05 +0.02 +66.67% 17,109 8,760 0.79 0.16 8 None
AMD Options Chain 98.19 Put 97.00 9/29 No 0.04 0.05 0.04 -0.92 -95.84% 16,834 5,324 0.62 -0.04 7 None
MSFT Options Chain 313.78 Call 317.50 9/29 No 0.43 0.49 0.46 -0.34 -42.50% 16,740 7,379 0.26 0.21 12 None
SIRI Options Chain 4.68 Call 5.00 10/20 No 0.29 0.34 0.30 +0.24 +400.00% 16,062 22,040 1.07 0.41 8 None
AAPL Options Chain 170.39 Put 172.50 9/29 No 1.87 2.26 2.20 -0.53 -19.42% 15,959 13,407 0.25 -0.77 9 None
TSLA Options Chain 246.38 Call 250.00 10/06 No 6.50 6.70 6.75 +1.60 +31.07% 15,874 9,281 0.56 0.46 11 None
META Options Chain 298.92 Put 295.00 9/29 No 0.24 0.27 0.24 -2.60 -91.55% 15,703 5,609 0.42 -0.09 13 None
MU Options Chain 65.75 Put 64.00 9/29 Yes 0.19 0.21 0.19 -0.18 -48.65% 15,594 13,335 0.47 -0.23 12 None
RIG Options Chain 8.42 Call 9.00 11/17 Yes 0.45 0.47 0.46 -0.08 -14.82% 15,465 33,024 0.53 0.41 5 None
AAPL Options Chain 170.39 Call 170.00 10/06 No 2.91 3.05 2.96 -0.19 -6.04% 15,407 3,345 0.25 0.56 9 None
NKLA Options Chain 1.55 Put 1.50 9/29 No 0.01 0.02 0.02 -0.03 -60.00% 15,297 53,867 1.78 -0.14 4 None
META Options Chain 298.92 Put 302.50 9/29 No 1.60 1.76 1.68 -5.33 -76.04% 15,074 1,830 0.36 -0.39 13 None
PLTR Options Chain 15.77 Call 15.00 9/29 No 0.79 0.82 0.82 +0.58 +241.67% 15,071 17,112 0.84 0.88 8 None
NVDA Options Chain 426.90 Put 405.00 9/29 No 0.09 0.11 0.10 -0.71 -87.66% 15,016 8,569 0.58 -0.02 10 None
F Options Chain 12.39 Call 12.50 9/29 No 0.14 0.16 0.16 +0.06 +60.00% 14,959 21,820 0.49 0.57 12 None
PLTR Options Chain 15.77 Put 15.50 9/29 No 0.11 0.13 0.12 -0.58 -82.86% 14,929 3,141 0.71 -0.33 8 None
CCL Options Chain 13.98 Put 12.50 9/29 Yes 0.07 0.08 0.08 -0.02 -20.00% 14,740 3,017 2.16 -0.09 6 None
AAPL Options Chain 170.39 Put 170.00 10/06 No 2.00 2.10 2.08 -0.32 -13.34% 14,681 8,003 0.24 -0.44 9 None
RIOT Options Chain 9.43 Call 10.00 9/29 No 0.03 0.04 0.04 0.00 0.00% 14,655 10,347 1.01 0.11 15
Small Cap Stock List
AMZN Options Chain 126.54 Call 130.00 10/20 No 2.30 2.35 2.33 -0.26 -10.04% 14,642 32,917 0.31 0.37 3 None
AAL Options Chain 12.64 Call 13.00 9/29 No 0.08 0.09 0.09 +0.05 +125.00% 14,350 5,486 0.41 0.43 16 None
TSLA Options Chain 246.38 Call 257.50 9/29 No 0.15 0.17 0.17 -0.08 -32.00% 14,261 18,804 0.53 0.06 11 None
NVDA Options Chain 426.90 Call 420.00 9/29 No 11.35 11.90 11.62 +2.87 +32.80% 14,117 5,999 0.45 0.84 10 None
META Options Chain 298.92 Call 310.00 9/29 No 0.40 0.42 0.41 -0.09 -18.00% 14,072 11,326 0.35 0.15 13 None
GOOGL Options Chain 130.94 Call 133.00 9/29 No 0.45 0.50 0.49 +0.21 +75.00% 13,977 7,746 0.27 0.37 14 None
TSLA Options Chain 246.38 Call 245.00 10/06 No 8.95 9.15 9.14 +2.09 +29.65% 13,620 6,212 0.57 0.55 11 None
DIS Options Chain 80.04 Call 82.00 11/03 No 2.00 2.09 2.07 +0.14 +7.26% 13,489 463 0.27 0.43 10 None
TSLA Options Chain 246.38 Put 240.00 10/06 No 5.20 5.30 5.20 -3.30 -38.83% 13,473 6,179 0.57 -0.35 11 None
AAPL Options Chain 170.39 Put 167.50 10/06 No 1.25 1.29 1.27 -0.30 -19.11% 13,372 3,833 0.26 -0.30 9 None
AMC Options Chain 7.63 Call 8.00 9/29 No 0.05 0.06 0.06 -0.03 -33.34% 12,970 13,613 0.90 0.30 8 None
GOOGL Options Chain 130.94 Call 132.00 9/29 No 0.88 1.02 1.01 +0.43 +74.14% 12,892 14,244 0.29 0.57 14 None
NVDA Options Chain 426.90 Put 432.50 9/29 No 4.25 4.60 4.45 -5.65 -55.95% 12,877 2,635 0.39 -0.55 10 None
AMD Options Chain 98.19 Put 100.00 10/06 No 1.38 1.46 1.38 -2.35 -63.01% 12,774 2,178 0.44 -0.31 7 None
AAPL Options Chain 170.39 Call 190.00 10/20 No 0.09 0.10 0.10 -0.04 -28.58% 12,701 50,244 0.22 0.03 9 None
AMZN Options Chain 126.54 Call 135.00 10/20 No 0.95 1.00 0.98 -0.17 -14.79% 12,697 54,955 0.30 0.20 3 None
CCL Options Chain 13.98 Call 16.00 10/20 Yes 0.36 0.38 0.37 +0.10 +37.04% 12,621 41,551 0.63 0.28 6 None
TSLA Options Chain 246.38 Put 220.00 9/29 No 0.02 0.03 0.02 -0.16 -88.89% 12,572 18,320 0.89 0.00 11 None
AAPL Options Chain 170.39 Call 167.50 9/29 No 3.05 3.50 3.35 -0.25 -6.95% 12,564 1,680 0.38 0.85 9 None
TSLA Options Chain 246.38 Call 265.00 9/29 No 0.03 0.04 0.03 -0.07 -70.00% 12,526 16,165 0.61 0.01 11 None
MU Options Chain 65.75 Call 66.00 9/29 Yes 0.27 0.32 0.30 -2.89 -90.60% 12,501 322 0.43 0.31 12 None
BTU Options Chain 24.55 Call 27.00 11/17 Yes 1.16 1.19 1.18 +0.39 +49.37% 12,452 1,002 0.45 0.41 18 None
AMC Options Chain 7.63 Put 1.00 1/19 Yes 0.23 0.29 0.26 +0.01 +4.00% 12,370 47,898 8 None
AAPL Options Chain 170.39 Call 177.50 9/29 No 0.01 0.02 0.01 -0.05 -83.34% 12,336 24,375 0.34 0.00 9 None
NVDA Options Chain 426.90 Call 445.00 9/29 No 0.19 0.23 0.23 -0.32 -58.19% 12,202 7,272 0.38 0.07 10 None
META Options Chain 298.92 Call 302.50 9/29 No 3.10 3.30 3.15 +1.11 +54.42% 12,125 3,116 0.38 0.61 13 None
AMZN Options Chain 126.54 Put 126.00 9/29 No 1.00 1.06 1.03 -0.39 -27.47% 12,101 4,365 0.39 -0.48 3 None
MSFT Options Chain 313.78 Call 312.50 9/29 No 2.40 2.70 2.49 -0.46 -15.60% 12,067 3,457 0.29 0.62 12 None
BCLI Options Chain 0.39 Put 1.00 10/20 No 0.75 0.85 0.80 +0.15 +23.08% 12,066 17,518 6.72 -0.95 8 None
VTRS Options Chain 9.81 Call 11.00 10/20 No 0.05 0.15 0.10 +0.05 +100.00% 11,964 14,613 0.45 0.11 13 None
META Options Chain 298.92 Put 280.00 9/29 No 0.01 0.02 0.02 -0.28 -93.34% 11,961 13,207 0.61 0.00 13 None
CCL Options Chain 13.98 Call 16.00 9/29 Yes 0.15 0.16 0.17 +0.08 +88.89% 11,924 4,519 2.11 0.18 6 None
AMD Options Chain 98.19 Call 99.00 9/29 No 3.85 4.00 3.95 +2.89 +272.65% 11,693 8,292 0.51 0.89 7 None
RIOT Options Chain 9.43 Call 9.50 9/29 No 0.15 0.16 0.15 +0.05 +50.00% 11,609 7,705 0.94 0.45 15
Small Cap Stock List
TSLA Options Chain 246.38 Put 230.00 10/06 No 2.39 2.46 2.42 -2.18 -47.40% 11,540 14,523 0.58 -0.20 11 None
MU Options Chain 65.75 Put 65.00 9/29 Yes 0.48 0.53 0.47 -0.11 -18.97% 11,489 3,309 0.45 -0.43 12 None
KVUE Options Chain 20.28 Put 20.00 11/17 No 0.65 0.75 0.70 +0.05 +7.70% 11,425 51,772 0.28 -0.43 3 None
TSLA Options Chain 246.38 Call 262.50 9/29 No 0.05 0.06 0.05 -0.06 -54.55% 11,348 9,972 0.59 0.02 11 None
PTON Options Chain 4.90 Call 5.50 9/29 No 0.01 0.02 0.02 0.00 0.00% 11,290 2,352 1.56 0.05 8 None
SIRI Options Chain 4.68 Call 5.00 11/17 Yes 0.35 0.40 0.40 +0.30 +300.00% 11,247 3,943 0.92 0.43 8 None
AMZN Options Chain 126.54 Call 130.00 10/06 No 0.86 0.90 0.88 -0.27 -23.48% 11,213 14,002 0.31 0.27 3 None
PLTR Options Chain 15.77 Put 16.00 10/13 No 0.80 0.84 0.83 -0.59 -41.55% 11,201 562 0.55 -0.52 8 None
NIO Options Chain 8.50 Call 8.50 9/29 No 0.42 0.48 0.45 +0.30 +200.00% 11,146 9,558 0.73 0.89 7 None
PLTR Options Chain 15.77 Put 15.00 10/06 No 0.23 0.25 0.24 -0.39 -61.91% 11,112 2,377 0.60 -0.27 8 None
SIRI Options Chain 4.68 Put 5.00 10/20 No 0.70 0.85 0.76 -0.43 -36.14% 11,086 19,517 1.07 -0.59 8 None
BILI Options Chain 13.55 Call 20.00 12/15 Yes 0.32 0.34 0.33 0.00 0.00% 11,067 12,671 0.71 0.15 10 None
AAPL Options Chain 170.39 Call 177.50 10/06 No 0.34 0.37 0.34 -0.14 -29.17% 10,971 10,368 0.22 0.13 9 None
NOW Options Chain 547.19 Put 530.00 9/29 No 0.10 0.20 0.15 -1.06 -87.61% 10,917 352 0.45 -0.02 12 None
JBLU Options Chain 4.45 Call 5.00 11/17 Yes 0.24 0.26 0.24 +0.03 +14.29% 10,899 1,205 0.59 0.40 10 None
PTON Options Chain 4.90 Put 5.00 9/29 No 0.14 0.17 0.16 -0.23 -58.98% 10,898 5,800 1.09 -0.60 8 None
MSFT Options Chain 313.78 Call 330.00 10/06 No 0.36 0.40 0.38 -0.08 -17.40% 10,842 9,517 0.23 0.08 12 None
TSLA Options Chain 246.38 Call 260.00 10/06 No 3.05 3.15 3.20 +0.71 +28.52% 10,706 9,426 0.54 0.27 11 None
DIS Options Chain 80.04 Call 81.00 9/29 No 0.16 0.18 0.17 -0.09 -34.62% 10,694 4,855 0.29 0.23 10 None
AMC Options Chain 7.63 Call 8.50 10/27 No 0.63 0.65 0.65 +0.07 +12.07% 10,653 361 1.04 0.44 8 None
CCL Options Chain 13.98 Put 12.00 9/29 Yes 0.03 0.04 0.03 -0.03 -50.00% 10,652 1,236 2.19 -0.05 6 None
XOM Options Chain 119.47 Call 130.00 11/17 Yes 0.98 1.04 0.97 -0.19 -16.38% 10,634 12,568 0.24 0.19 14 None
CCL Options Chain 13.98 Put 13.00 9/29 Yes 0.14 0.16 0.15 -0.05 -25.00% 10,579 6,620 2.15 -0.16 6 None
TSLA Options Chain 246.38 Put 250.00 9/29 No 4.70 4.95 4.72 -5.88 -55.48% 10,560 10,072 0.51 -0.68 11 None
TSLA Options Chain 246.38 Put 245.00 10/06 No 7.25 7.45 7.25 -3.80 -34.39% 10,535 7,596 0.56 -0.45 11 None
CVNA Options Chain 41.14 Put 37.00 9/29 No 0.03 0.05 0.03 -0.21 -87.50% 10,521 10,015 1.13 -0.02 6 None
AAPL Options Chain 170.39 Put 190.00 10/20 No 18.75 19.85 19.41 -0.17 -0.87% 10,474 4,502 0.30 -0.97 9 None
NVDA Options Chain 426.90 Call 435.00 10/06 No 8.05 8.45 8.20 +1.10 +15.50% 10,396 2,140 0.39 0.46 10 None
TSLA Options Chain 246.38 Call 247.50 10/06 No 7.70 7.85 7.90 +1.90 +31.67% 10,383 2,715 0.56 0.50 11 None
AAPL Options Chain 170.39 Put 165.00 10/06 No 0.74 0.77 0.74 -0.23 -23.72% 10,381 8,323 0.27 -0.21 9 None
MSFT Options Chain 313.78 Put 310.00 9/29 No 0.58 0.71 0.68 -0.93 -57.77% 10,310 6,719 0.30 -0.21 12 None
MARA Options Chain 8.12 Call 9.50 9/29 No 0.02 0.03 0.03 +0.01 +50.00% 10,251 11,660 1.44 0.03 9
Small Cap Stock List
SNDX Options Chain 15.63 Put 15.00 10/20 No 2.90 3.40 3.20 -0.21 -6.16% 10,226 17,063 2.43 -0.35 9 None
GOOGL Options Chain 130.94 Call 135.00 9/29 No 0.05 0.07 0.06 +0.01 +20.00% 10,182 7,735 0.27 0.07 14 None
MARA Options Chain 8.12 Call 8.50 10/06 No 0.52 0.53 0.52 +0.22 +73.34% 9,923 1,126 0.96 0.55 9
Small Cap Stock List
NVDA Options Chain 426.90 Call 430.00 10/06 No 10.55 10.85 10.85 +1.83 +20.29% 9,902 3,637 0.39 0.54 10 None
META Options Chain 298.92 Call 307.50 9/29 No 0.86 0.95 0.92 +0.09 +10.85% 9,897 5,241 0.35 0.27 13 None
AMC Options Chain 7.63 Put 7.50 9/29 No 0.04 0.05 0.05 -0.13 -72.23% 9,875 10,863 0.91 -0.22 8 None
PLTR Options Chain 15.77 Call 16.00 10/06 No 0.44 0.45 0.45 +0.28 +164.71% 9,809 5,701 0.59 0.45 8 None
DIS Options Chain 80.04 Call 80.00 9/29 No 0.54 0.57 0.56 -0.10 -15.16% 9,778 2,342 0.29 0.54 10 None
META Options Chain 298.92 Put 290.00 9/29 No 0.07 0.08 0.07 -1.29 -94.86% 9,716 9,346 0.47 -0.03 13 None
TSLA Options Chain 246.38 Call 240.00 10/06 No 11.85 12.10 12.15 +2.73 +28.99% 9,696 8,654 0.58 0.65 11 None
AMD Options Chain 98.19 Put 96.00 9/29 No 0.02 0.03 0.03 -0.64 -95.53% 9,605 5,277 0.64 -0.02 7 None
AAPL Options Chain 170.39 Put 160.00 9/29 No 0.00 0.01 0.01 -0.05 -83.34% 9,592 17,791 0.51 0.00 9 None
NVDA Options Chain 426.90 Put 435.00 9/29 No 5.60 6.10 5.91 -6.34 -51.76% 9,565 2,162 0.38 -0.66 10 None
NOW Options Chain 547.19 Put 535.00 9/29 No 0.15 0.35 0.25 -2.25 -90.00% 9,563 213 0.40 -0.05 12 None
RIVN Options Chain 23.08 Call 23.50 9/29 No 0.15 0.17 0.15 -0.20 -57.15% 9,444 4,978 0.67 0.31 9 None
PFE Options Chain 32.09 Call 32.50 10/06 No 0.30 0.32 0.32 -0.06 -15.79% 9,443 14,161 0.25 0.39 16 None
MU Options Chain 65.75 Call 65.00 9/29 Yes 0.70 0.80 0.79 -3.01 -79.22% 9,388 574 0.45 0.57 12 None
CCL Options Chain 13.98 Put 11.50 9/29 Yes 0.01 0.03 0.03 0.00 0.00% 9,375 630 2.44 -0.02 6 None
META Options Chain 298.92 Put 297.50 9/29 No 0.47 0.51 0.47 -3.43 -87.95% 9,372 3,083 0.40 -0.16 13 None
AMD Options Chain 98.19 Call 106.00 9/29 No 0.13 0.15 0.13 +0.10 +333.34% 9,284 3,106 0.47 0.12 7 None
RIVN Options Chain 23.08 Call 23.00 9/29 No 0.36 0.39 0.36 -0.19 -34.55% 9,255 6,370 0.67 0.55 9 None
AZN Options Chain 67.94 Put 63.00 10/27 No 0.47 0.53 0.51 +0.13 +34.22% 9,201 9,200 0.28 -0.17 12 None
XOM Options Chain 119.47 Call 125.00 10/20 No 0.78 0.80 0.81 -0.32 -28.32% 9,134 11,058 0.22 0.23 14 None
SNDX Options Chain 15.63 Put 12.50 10/20 No 1.80 2.00 2.00 +0.03 +1.53% 9,113 821 2.43 -0.25 9 None
MPW Options Chain 5.09 Put 6.00 10/20 No 0.80 0.85 0.83 -0.18 -17.83% 9,101 48,392 0.60 -0.79 12 None
NVDA Options Chain 426.90 Call 442.50 9/29 No 0.34 0.38 0.38 -0.40 -51.29% 9,011 3,978 0.38 0.11 10 None
NIO Options Chain 8.50 Call 10.00 11/17 Yes 0.52 0.53 0.53 +0.14 +35.90% 9,010 17,702 0.68 0.38 7 None
XPEV Options Chain 17.22 Call 20.00 10/20 No 0.32 0.36 0.37 +0.09 +32.15% 9,007 18,182 0.70 0.22 10 None
TSLA Options Chain 246.38 Call 237.50 9/29 No 8.90 9.55 9.46 +3.54 +59.80% 9,007 2,725 0.63 0.88 11 None
MU Options Chain 65.75 Call 70.00 9/29 Yes 0.01 0.02 0.02 -1.04 -98.12% 8,975 9,089 0.61 0.00 12 None
NVDA Options Chain 426.90 Call 450.00 10/06 No 3.00 3.15 3.11 +0.12 +4.02% 8,949 3,999 0.37 0.23 10 None
COIN Options Chain 71.77 Put 74.00 9/29 No 0.51 0.58 0.52 -2.48 -82.67% 8,941 965 0.64 -0.31 7 None
GOOGL Options Chain 130.94 Put 130.00 9/29 No 0.17 0.20 0.18 -0.78 -81.25% 8,918 2,841 0.33 -0.18 14 None
META Options Chain 298.92 Call 300.00 9/29 No 4.70 5.10 4.96 +1.96 +65.34% 8,910 9,435 0.41 0.75 13 None
AMC Options Chain 7.63 Call 7.50 9/29 No 0.31 0.35 0.33 +0.07 +26.93% 8,908 5,042 0.88 0.78 8 None
META Options Chain 298.92 Call 315.00 9/29 No 0.07 0.09 0.09 -0.08 -47.06% 8,871 6,160 0.38 0.03 13 None
AMD Options Chain 98.19 Put 98.00 10/06 No 0.85 0.89 0.87 -1.75 -66.80% 8,826 1,372 0.45 -0.21 7 None
CCL Options Chain 13.98 Call 20.00 11/17 Yes 0.09 0.10 0.10 +0.02 +25.00% 8,801 275 0.56 0.08 6 None
XOM Options Chain 119.47 Call 130.00 10/20 No 0.21 0.23 0.21 -0.09 -30.00% 8,794 5,723 0.23 0.08 14 None
PFE Options Chain 32.09 Call 33.50 10/06 No 0.07 0.09 0.07 -0.03 -30.00% 8,767 10,380 0.24 0.13 16 None
NKE Options Chain 89.69 Put 85.00 9/29 Yes 0.90 0.94 0.92 +0.05 +5.75% 8,761 6,776 1.42 -0.23 8 None
TSEM Options Chain 24.71 Put 37.00 10/20 No 12.10 12.40 12.30 +0.02 +0.17% 8,743 9,300 1.07 -1.00 16 None
ARM Options Chain 53.60 Call 54.50 9/29 No 1.25 1.40 1.25 +0.95 +316.67% 8,724 177 0.53 0.74 3 None
AMZN Options Chain 126.54 Put 120.00 9/29 No 0.04 0.05 0.04 -0.09 -69.24% 8,714 18,640 0.52 -0.04 3 None
DIS Options Chain 80.04 Put 80.00 9/29 No 0.42 0.44 0.42 -0.31 -42.47% 8,687 4,275 0.29 -0.46 10 None
MU Options Chain 65.75 Put 67.00 9/29 Yes 1.80 1.94 1.70 +0.43 +33.86% 8,686 7,180 0.42 -0.88 12 None
NIO Options Chain 8.50 Put 8.50 9/29 No 0.02 0.03 0.03 -0.18 -85.72% 8,674 6,898 0.82 -0.11 7 None
TSLA Options Chain 246.38 Call 255.00 10/06 No 4.55 4.65 4.70 +1.10 +30.56% 8,660 5,785 0.55 0.36 11 None
AAPL Options Chain 170.39 Call 180.00 9/29 No 0.00 0.01 0.01 -0.02 -66.67% 8,561 33,056 0.42 0.00 9 None
AMZN Options Chain 126.54 Call 125.00 10/06 No 3.00 3.10 3.08 -0.32 -9.42% 8,558 2,005 0.33 0.59 3 None
AMD Options Chain 98.19 Call 115.00 11/17 Yes 3.20 3.30 3.24 +1.28 +65.31% 8,554 17,616 0.47 0.31 7 None
LCID Options Chain 5.48 Call 5.50 9/29 No 0.09 0.11 0.10 0.00 0.00% 8,504 13,716 0.77 0.57 10 None
XPEV Options Chain 17.22 Put 20.00 10/20 No 3.10 3.20 3.39 -0.66 -16.30% 8,504 12,251 0.70 -0.78 10 None
AMD Options Chain 98.19 Put 95.00 10/06 No 0.39 0.41 0.40 -1.03 -72.03% 8,420 3,472 0.47 -0.11 7 None
GOOGL Options Chain 130.94 Call 134.00 9/29 No 0.17 0.20 0.19 +0.08 +72.73% 8,416 12,383 0.26 0.18 14 None
NFLX Options Chain 378.25 Call 380.00 9/29 No 1.40 1.54 1.47 -1.83 -55.46% 8,415 1,553 0.37 0.31 6 None
AI Options Chain 24.63 Put 25.00 9/29 No 0.23 0.30 0.26 -0.64 -71.12% 8,399 2,301 0.66 -0.39 9 None
MU Options Chain 65.75 Put 66.00 9/29 Yes 1.04 1.09 1.00 +0.12 +13.64% 8,359 2,686 0.44 -0.69 12 None
MRVL Options Chain 52.72 Call 60.00 10/20 No 0.29 0.31 0.30 +0.12 +66.67% 8,355 28,373 0.36 0.13 6 None
SOFI Options Chain 7.77 Call 8.00 9/29 No 0.02 0.03 0.02 -0.02 -50.00% 8,335 19,635 0.59 0.22 8 None
AMZN Options Chain 126.54 Put 122.00 9/29 No 0.12 0.13 0.12 -0.18 -60.00% 8,322 3,344 0.46 -0.10 3 None
NVDA Options Chain 426.90 Put 450.00 9/29 No 18.20 20.20 18.50 -7.30 -28.30% 8,290 1,067 0.49 -0.97 10 None
UAL Options Chain 42.31 Call 55.00 11/17 Yes 0.08 0.14 0.12 -0.02 -14.29% 8,288 92 0.39 0.04 16 None
BTU Options Chain 24.55 Call 24.00 10/20 No 2.06 2.12 2.12 +0.67 +46.21% 8,260 12,424 0.41 0.77 18 None
AAPL Options Chain 170.39 Call 175.00 11/17 Yes 4.90 5.00 4.95 -0.10 -1.98% 8,220 26,341 0.25 0.44 9 None
AAL Options Chain 12.64 Call 13.00 10/06 No 0.25 0.26 0.25 +0.10 +66.67% 8,130 5,532 0.36 0.49 16 None
TSLA Options Chain 246.38 Put 227.50 9/29 No 0.04 0.05 0.05 -0.57 -91.94% 8,064 4,790 0.73 -0.01 11 None
TSLA Options Chain 246.38 Call 265.00 10/06 No 2.00 2.03 2.01 +0.33 +19.65% 8,051 7,181 0.54 0.19 11 None
NKLA Options Chain 1.55 Call 1.50 9/29 No 0.14 0.15 0.15 +0.06 +66.67% 8,048 68,867 1.53 0.86 4 None
ET Options Chain 13.96 Call 14.00 10/20 No 0.27 0.29 0.27 +0.01 +3.85% 8,043 40,144 0.17 0.56 9 None
MARA Options Chain 8.12 Put 8.50 9/29 No 0.11 0.14 0.14 -0.42 -75.00% 7,983 8,125 0.96 -0.43 9
Small Cap Stock List
GME Options Chain 17.11 Call 17.00 9/29 No 0.25 0.27 0.27 -0.08 -22.86% 7,853 1,610 0.90 0.44 10 None
AAPL Options Chain 170.39 Call 180.00 10/20 No 0.82 0.86 0.84 -0.06 -6.67% 7,847 58,059 0.21 0.19 9 None
NKE Options Chain 89.69 Call 100.00 9/29 Yes 0.16 0.18 0.17 +0.01 +6.25% 7,808 6,412 1.33 0.07 8 None
XOM Options Chain 119.47 Call 120.00 9/29 No 0.44 0.48 0.46 -0.79 -63.20% 7,803 3,405 0.27 0.39 14 None
AAPL Options Chain 170.39 Call 175.00 10/13 No 1.52 1.61 1.57 -0.10 -5.99% 7,767 4,438 0.23 0.32 9 None
COIN Options Chain 71.77 Call 75.00 9/29 No 0.99 1.10 1.06 +0.68 +178.95% 7,756 3,619 0.62 0.53 7 None
PLTR Options Chain 15.77 Put 14.50 9/29 No 0.01 0.02 0.01 -0.16 -94.12% 7,736 7,117 0.95 -0.03 8 None
TGT Options Chain 109.56 Put 130.00 10/20 No 20.25 20.55 20.48 +0.48 +2.40% 7,691 2,152 0.43 -0.97 14 None
PTON Options Chain 4.90 Call 5.00 10/06 No 0.20 0.21 0.21 +0.10 +90.91% 7,686 1,090 0.81 0.48 8 None
NVDA Options Chain 426.90 Call 415.00 9/29 No 15.95 16.60 16.28 +4.14 +34.11% 7,658 5,616 0.48 0.92 10 None
SHLS Options Chain 18.90 Call 20.00 10/20 No 0.70 0.80 0.75 -0.36 -32.44% 7,621 1,734 0.62 0.40 12 None
INTC Options Chain 34.75 Call 35.00 9/29 No 0.38 0.43 0.40 +0.12 +42.86% 7,610 9,740 0.42 0.59 6 None
ATVI Options Chain 93.92 Put 85.00 10/20 No 0.60 0.64 0.60 +0.35 +140.00% 7,584 14,454 0.39 -0.04 15 None
KO Options Chain 56.08 Put 60.00 10/20 No 4.10 4.30 4.20 +0.17 +4.22% 7,567 4,591 0.25 -0.97 10 None
ATVI Options Chain 93.92 Call 95.00 1/19 Yes 0.08 0.09 0.09 +0.01 +12.50% 7,564 98,690 0.02 0.43 15 None
AMD Options Chain 98.19 Call 103.00 10/06 No 2.54 2.61 2.57 +1.60 +164.95% 7,563 1,967 0.42 0.51 7 None
AMD Options Chain 98.19 Call 110.00 11/17 Yes 4.65 4.75 4.70 +1.70 +56.67% 7,548 19,496 0.48 0.40 7 None
NVDA Options Chain 426.90 Put 420.00 10/06 No 5.30 5.50 5.45 -3.30 -37.72% 7,541 4,049 0.40 -0.31 10 None
MARA Options Chain 8.12 Put 8.00 9/29 No 0.02 0.03 0.03 -0.20 -86.96% 7,533 5,101 1.06 -0.06 9
Small Cap Stock List
MU Options Chain 65.75 Call 64.50 9/29 Yes 1.01 1.12 1.21 -2.14 -63.89% 7,530 75 0.45 0.68 12 None
META Options Chain 298.92 Put 305.00 9/29 No 2.71 2.89 2.82 -5.88 -67.59% 7,526 2,342 0.35 -0.56 13 None
AMT Options Chain 159.40 Call 165.00 10/20 No 3.00 3.10 2.95 +0.40 +15.69% 7,508 7,740 0.29 0.39 6 None
NVDA Options Chain 426.90 Put 430.00 10/06 No 9.10 9.45 9.21 -4.29 -31.78% 7,507 2,126 0.39 -0.46 10 None
SIRI Options Chain 4.68 Call 6.00 11/17 Yes 0.16 0.23 0.21 +0.14 +200.00% 7,354 21,456 0.97 0.27 8 None
BAC Options Chain 27.27 Put 38.00 1/19 Yes 10.40 10.50 10.45 -0.35 -3.25% 7,300 4,341 0.38 -0.98 15 None
DIS Options Chain 80.04 Call 82.00 9/29 No 0.04 0.06 0.05 -0.06 -54.55% 7,258 4,040 0.31 0.09 10 None
SIRI Options Chain 4.68 Put 6.00 11/17 Yes 1.73 1.99 1.92 -0.36 -15.79% 7,252 21,429 1.11 -0.73 8 None
HUT Options Chain 1.93 Call 2.00 9/29 No 0.04 0.05 0.04 0.00 0.00% 7,252 1,512 1.12 0.50 11 None
AAPL Options Chain 170.39 Put 160.00 10/06 No 0.27 0.29 0.28 -0.12 -30.00% 7,251 4,988 0.32 -0.09 9 None
GME Options Chain 17.11 Call 18.00 9/29 No 0.08 0.09 0.08 -0.01 -11.12% 7,154 3,697 1.20 0.16 10 None
RUN Options Chain 12.30 Call 15.00 11/17 Yes 0.68 0.70 0.67 -0.06 -8.22% 7,150 1,682 0.84 0.32 11 None
AAPL Options Chain 170.39 Call 180.00 10/06 No 0.14 0.15 0.15 -0.07 -31.82% 7,144 17,921 0.22 0.06 9 None
AAPL Options Chain 170.39 Call 195.00 10/20 No 0.04 0.05 0.05 -0.02 -28.58% 7,098 45,345 0.24 0.01 9 None
NKE Options Chain 89.69 Put 89.00 9/29 Yes 2.28 2.51 2.40 0.00 0.00% 7,075 4,944 1.44 -0.45 8 None
CCL Options Chain 13.98 Call 17.00 9/29 Yes 0.04 0.06 0.06 +0.03 +100.00% 7,036 2,113 2.10 0.08 6 None
NFLX Options Chain 378.25 Put 370.00 9/29 No 0.82 0.92 0.84 -0.89 -51.45% 7,024 1,420 0.39 -0.21 6 None
XP Options Chain 22.98 Call 25.00 10/20 No 0.35 0.45 0.35 +0.10 +40.00% 7,001 470 0.47 0.26 14 None
XP Options Chain 22.98 Call 26.50 10/20 No 0.10 0.20 0.15 -0.10 -40.00% 7,000 24 0.46 0.12 14 None
META Options Chain 298.92 Put 292.50 9/29 No 0.12 0.15 0.14 -1.96 -93.34% 6,986 4,019 0.44 -0.05 13 None
TSLA Options Chain 246.38 Put 235.00 10/06 No 3.60 3.70 3.70 -2.68 -42.01% 6,986 7,379 0.57 -0.27 11 None
TSLA Options Chain 246.38 Put 210.00 10/06 No 0.34 0.37 0.36 -0.57 -61.29% 6,981 3,051 0.63 -0.04 11 None
TSLA Options Chain 246.38 Call 270.00 9/29 No 0.02 0.03 0.03 -0.03 -50.00% 6,970 20,469 0.71 0.00 11 None
MU Options Chain 65.75 Put 63.00 9/29 Yes 0.07 0.08 0.07 -0.17 -70.84% 6,914 3,003 0.49 -0.10 12 None
NVDA Options Chain 426.90 Put 400.00 10/06 No 1.48 1.55 1.45 -1.55 -51.67% 6,898 4,987 0.43 -0.11 10 None
F Options Chain 12.39 Call 13.00 11/17 Yes 0.45 0.46 0.45 +0.05 +12.50% 6,897 34,896 0.36 0.40 12 None
TTD Options Chain 77.69 Call 79.00 9/29 No 0.26 0.36 0.30 +0.17 +130.77% 6,891 540 0.48 0.27 10 None
META Options Chain 298.92 Put 277.50 9/29 No 0.01 0.02 0.01 -0.22 -95.66% 6,869 8,949 0.67 0.00 13 None
TSLA Options Chain 246.38 Call 242.50 10/06 No 10.40 10.60 10.80 +2.60 +31.71% 6,862 2,981 0.57 0.60 11 None
NVDA Options Chain 426.90 Call 410.00 9/29 No 20.10 21.45 21.85 +5.30 +32.03% 6,852 2,620 0.50 0.96 10 None
PFE Options Chain 32.09 Call 33.50 10/13 No 0.17 0.19 0.19 -0.01 -5.00% 6,846 253 0.24 0.22 16 None
AAPL Options Chain 170.39 Put 170.00 10/20 No 3.40 3.50 3.47 -0.28 -7.47% 6,838 66,478 0.24 -0.44 9 None
NVDA Options Chain 426.90 Call 425.00 10/06 No 13.15 13.80 13.90 +2.44 +21.30% 6,828 2,195 0.40 0.62 10 None
WE Options Chain 3.05 Put 4.00 9/29 No 0.75 1.25 0.97 -0.08 -7.62% 6,779 6,585 5.49 -1.00 6 None
NIO Options Chain 8.50 Put 9.00 9/29 No 0.18 0.20 0.18 -0.37 -67.28% 6,773 8,170 0.71 -0.58 7 None
WE Options Chain 3.05 Put 4.00 11/17 Yes 1.45 1.65 1.65 +0.12 +7.85% 6,755 33 1.71 -0.63 6 None
MULN Options Chain 0.48 Call 0.50 9/29 No 0.00 0.01 0.01 -0.02 -66.67% 6,725 9,755 3.19 0.07 8 None
AMZN Options Chain 126.54 Put 121.00 9/29 No 0.06 0.08 0.06 -0.14 -70.00% 6,685 4,523 0.49 -0.06 3 None
PDD Options Chain 95.61 Put 70.00 10/20 No 0.08 0.10 0.09 +0.01 +12.50% 6,650 7,845 0.62 -0.01 17 None
MARA Options Chain 8.12 Call 9.00 10/06 No 0.30 0.32 0.32 +0.14 +77.78% 6,627 4,939 0.95 0.39 9
Small Cap Stock List
BA Options Chain 195.46 Call 195.00 9/29 No 0.22 0.24 0.22 -2.03 -90.23% 6,612 1,039 0.38 0.12 4 None
AMD Options Chain 98.19 Call 98.00 9/29 No 4.75 5.00 4.90 +3.36 +218.19% 6,556 5,949 0.49 0.93 7 None
CGC Options Chain 0.93 Call 1.00 9/29 No 0.00 0.01 0.01 -0.03 -75.00% 6,536 36,048 3.32 0.04 7 None
CCL Options Chain 13.98 Call 15.50 9/29 Yes 0.24 0.27 0.26 +0.12 +85.72% 6,519 2,959 2.08 0.27 6 None
NKE Options Chain 89.69 Call 95.00 9/29 Yes 0.80 0.83 0.83 +0.09 +12.17% 6,510 3,221 1.41 0.22 8 None
GOOGL Options Chain 130.94 Call 131.00 9/29 No 1.54 1.79 1.74 +0.73 +72.28% 6,488 7,278 0.30 0.72 14 None
NIO Options Chain 8.50 Call 9.00 10/06 No 0.29 0.30 0.30 +0.14 +87.50% 6,445 11,717 0.63 0.48 7 None
AAPL Options Chain 170.39 Call 175.00 10/20 No 2.15 2.27 2.20 -0.11 -4.77% 6,441 49,608 0.23 0.35 9 None
ASAN Options Chain 17.40 Call 18.00 10/06 No 0.85 0.95 0.95 +0.61 +179.42% 6,398 1,885 0.60 0.63 7 None
GM Options Chain 32.36 Call 33.00 9/29 No 0.37 0.42 0.40 +0.24 +150.00% 6,393 2,935 0.46 0.60 15 None
RIVN Options Chain 23.08 Put 21.00 9/29 No 0.01 0.02 0.02 -0.02 -50.00% 6,376 7,927 0.99 -0.01 9 None
AMZN Options Chain 126.54 Call 135.00 10/06 No 0.18 0.20 0.20 -0.06 -23.08% 6,373 8,958 0.31 0.08 3 None
TSLA Options Chain 246.38 Put 225.00 10/06 No 1.53 1.58 1.51 -1.79 -54.25% 6,371 4,908 0.59 -0.14 11 None
AAPL Options Chain 170.39 Put 165.00 10/20 No 1.79 1.89 1.90 -0.21 -9.96% 6,352 52,969 0.26 -0.26 9 None
CCJ Options Chain 40.35 Call 42.00 9/29 No 0.13 0.16 0.14 +0.04 +40.00% 6,351 16,137 0.51 0.23 13 None
GOOGL Options Chain 130.94 Put 131.00 9/29 No 0.34 0.38 0.35 -1.00 -74.08% 6,320 2,577 0.32 -0.28 14 None
AMZN Options Chain 126.54 Put 120.00 10/20 No 1.67 1.70 1.70 -0.20 -10.53% 6,314 44,078 0.34 -0.25 3 None
F Options Chain 12.39 Call 13.00 10/06 No 0.09 0.10 0.09 0.00 0.00% 6,265 16,615 0.34 0.27 12 None
COIN Options Chain 71.77 Call 77.00 9/29 No 0.31 0.38 0.35 +0.20 +133.34% 6,244 8,015 0.65 0.25 7 None
TSLA Options Chain 246.38 Call 270.00 10/06 No 1.24 1.29 1.27 +0.12 +10.44% 6,231 7,336 0.53 0.13 11 None
PLTR Options Chain 15.77 Put 15.50 10/06 No 0.40 0.42 0.42 -0.48 -53.34% 6,230 1,643 0.59 -0.40 8 None
CCL Options Chain 13.98 Call 14.50 9/29 Yes 0.58 0.63 0.59 +0.20 +51.29% 6,219 5,081 2.10 0.50 6 None
AMD Options Chain 98.19 Put 102.00 10/06 No 2.12 2.19 2.15 -2.90 -57.43% 6,204 1,594 0.43 -0.43 7 None
BABA Options Chain 86.19 Put 82.00 9/29 No 0.03 0.04 0.03 -0.05 -62.50% 6,182 3,761 0.47 -0.07 18 None
AMD Options Chain 98.19 Call 110.00 10/06 No 0.44 0.47 0.47 +0.32 +213.34% 6,166 1,747 0.41 0.15 7 None
NIO Options Chain 8.50 Call 14.00 11/17 Yes 0.09 0.11 0.10 +0.01 +11.12% 6,164 8,100 0.82 0.08 7 None
PFE Options Chain 32.09 Call 35.00 11/17 Yes 0.25 0.27 0.27 -0.04 -12.91% 6,152 12,961 0.24 0.16 16 None
PLTR Options Chain 15.77 Call 16.00 10/20 No 0.77 0.78 0.78 +0.35 +81.40% 6,147 23,077 0.56 0.49 8 None
NVDA Options Chain 426.90 Call 440.00 10/06 No 6.00 6.20 6.20 +0.80 +14.82% 6,128 2,682 0.38 0.38 10 None
AMZN Options Chain 126.54 Call 134.00 9/29 No 0.01 0.02 0.01 -0.03 -75.00% 6,125 9,617 0.52 0.00 3 None
BABA Options Chain 86.19 Call 86.00 9/29 No 0.56 0.58 0.58 -0.53 -47.75% 6,106 1,651 0.42 0.41 18 None
COTY Options Chain 11.15 Put 11.00 9/29 No 0.03 0.06 0.04 -0.16 -80.00% 6,067 8,075 0.45 -0.26 13 None
BABA Options Chain 86.19 Call 88.00 9/29 No 0.13 0.14 0.14 -0.24 -63.16% 6,063 8,071 0.47 0.15 18 None
AMZN Options Chain 126.54 Put 127.00 9/29 No 1.55 1.63 1.60 -0.34 -17.53% 6,060 7,347 0.38 -0.64 3 None
JD Options Chain 28.87 Call 37.50 11/17 Yes 0.16 0.18 0.16 -0.04 -20.00% 6,060 2,442 0.48 0.08 21
Growth Stock List
AMZN Options Chain 126.54 Call 127.00 10/06 No 1.97 2.00 1.92 -0.38 -16.53% 6,052 4,235 0.32 0.46 3 None
TSLA Options Chain 246.38 Call 230.00 9/29 No 16.00 17.10 16.80 +5.25 +45.46% 6,018 4,300 0.73 0.97 11 None
AAPL Options Chain 170.39 Put 175.00 10/20 No 5.60 6.10 6.00 -0.35 -5.52% 6,016 73,534 0.22 -0.65 9 None
TCOM Options Chain 35.09 Call 36.00 10/20 No 0.80 0.85 0.85 -0.05 -5.56% 6,012 7,127 0.34 0.41 19
Growth Stock List
QCOM Options Chain 111.10 Call 115.00 10/20 No 1.67 1.70 1.68 +0.55 +48.68% 6,000 11,522 0.28 0.34 12 None
TSLA Options Chain 246.38 Put 222.50 9/29 No 0.02 0.03 0.03 -0.26 -89.66% 5,995 5,346 0.82 0.00 11 None
AMD Options Chain 98.19 Put 103.00 10/06 No 2.59 2.67 2.61 -3.15 -54.69% 5,988 456 0.43 -0.49 7 None
X Options Chain 32.25 Put 28.00 11/17 Yes 0.48 0.59 0.49 -0.08 -14.04% 5,950 17,529 0.45 -0.18 12 None
MU Options Chain 65.75 Put 62.00 9/29 Yes 0.02 0.03 0.02 -0.13 -86.67% 5,947 2,547 0.53 -0.03 12 None
BABA Options Chain 86.19 Call 87.00 9/29 No 0.27 0.28 0.28 -0.40 -58.83% 5,934 2,917 0.44 0.24 18 None
AMZN Options Chain 126.54 Call 123.00 9/29 No 2.96 3.40 3.20 -0.35 -9.86% 5,922 590 0.42 0.86 3 None
PLTR Options Chain 15.77 Call 15.50 10/06 No 0.69 0.71 0.71 +0.41 +136.67% 5,921 8,002 0.60 0.60 8 None
AAPL Options Chain 170.39 Put 150.00 10/20 No 0.33 0.35 0.35 -0.05 -12.50% 5,889 47,064 0.34 -0.06 9 None
FUBO Options Chain 2.55 Call 2.50 9/29 No 0.11 0.13 0.11 +0.02 +22.23% 5,857 8,257 1.12 0.76 7 None
JD Options Chain 28.87 Put 30.00 11/17 Yes 2.56 2.58 2.53 +0.18 +7.66% 5,852 7,081 0.44 -0.57 21
Growth Stock List
AMC Options Chain 7.63 Put 7.00 9/29 No 0.01 0.02 0.01 -0.04 -80.00% 5,847 7,787 1.30 -0.01 8 None
XOM Options Chain 119.47 Call 121.00 9/29 No 0.16 0.18 0.18 -0.52 -74.29% 5,833 2,201 0.27 0.21 14 None
ZM Options Chain 68.33 Put 130.00 1/19 Yes 61.40 61.90 61.60 -1.05 -1.68% 5,817 2,205 0.71 -0.98 11 None
CPRI Options Chain 52.25 Call 55.00 10/20 No 0.10 0.20 0.20 +0.15 +300.00% 5,816 59 0.14 0.11 7 None
TLRY Options Chain 2.35 Call 2.50 10/06 Yes 0.15 0.16 0.15 -0.04 -21.06% 5,809 5,288 1.53 0.44 7 None
AAPL Options Chain 170.39 Put 195.00 10/20 No 24.15 24.60 24.35 -0.55 -2.21% 5,781 1,340 0.38 -0.99 9 None
CVS Options Chain 69.86 Call 72.00 9/29 No 0.02 0.03 0.02 -0.05 -71.43% 5,777 2,960 0.32 0.04 12 None
BAC Options Chain 27.27 Call 28.00 1/19 Yes 1.56 1.58 1.57 +0.15 +10.57% 5,775 34,213 0.27 0.51 15 None
XOM Options Chain 119.47 Call 120.00 1/19 Yes 6.65 6.75 6.74 -0.61 -8.30% 5,758 25,794 0.24 0.54 14 None
PLTR Options Chain 15.77 Call 16.50 10/06 No 0.26 0.27 0.26 +0.16 +160.00% 5,683 4,143 0.58 0.31 8 None
XOM Options Chain 119.47 Put 118.00 9/29 No 0.19 0.30 0.22 -0.07 -24.14% 5,660 2,409 0.30 -0.21 14 None
NIO Options Chain 8.50 Call 9.50 9/29 No 0.01 0.02 0.02 +0.01 +100.00% 5,649 10,292 0.85 0.09 7 None
AMZN Options Chain 126.54 Put 125.00 10/27 Yes 4.50 4.60 4.45 -0.33 -6.91% 5,638 5,441 0.37 -0.43 3 None
PLTR Options Chain 15.77 Put 14.00 10/13 No 0.15 0.16 0.15 -0.22 -59.46% 5,632 2,313 0.60 -0.15 8 None
GME Options Chain 17.11 Call 17.50 9/29 No 0.13 0.16 0.14 -0.02 -12.50% 5,630 2,372 1.03 0.26 10 None
AAPL Options Chain 170.39 Put 170.00 10/13 No 2.68 2.89 2.84 -0.46 -13.94% 5,590 4,500 0.24 -0.44 9 None
ASAN Options Chain 17.40 Call 20.00 10/06 No 0.20 0.25 0.20 +0.10 +100.00% 5,580 757 0.67 0.19 7 None
NFLX Options Chain 378.25 Put 375.00 9/29 No 2.13 2.50 2.23 -0.97 -30.32% 5,573 1,221 0.36 -0.42 6 None
RUN Options Chain 12.30 Call 12.50 10/06 No 0.49 0.51 0.52 -0.04 -7.15% 5,559 665 0.81 0.47 11 None
AAPL Options Chain 170.39 Call 180.00 10/27 Yes 1.23 1.34 1.25 -0.08 -6.02% 5,558 11,506 0.22 0.20 9 None
NFLX Options Chain 378.25 Call 390.00 9/29 No 0.12 0.15 0.15 -0.51 -77.28% 5,551 3,544 0.39 0.04 6 None
AMZN Options Chain 126.54 Call 150.00 11/17 Yes 0.87 0.90 0.90 -0.07 -7.22% 5,544 35,987 0.36 0.11 3 None
AMD Options Chain 98.19 Call 120.00 11/17 Yes 2.13 2.17 2.15 +0.91 +73.39% 5,544 18,890 0.47 0.23 7 None
ATVI Options Chain 93.92 Put 80.00 10/20 No 0.33 0.36 0.33 +0.21 +175.00% 5,538 82,235 0.44 -0.01 15 None
SIRI Options Chain 4.68 Call 4.00 9/29 No 0.52 0.72 0.63 +0.51 +425.00% 5,537 1,544 3.31 0.95 8 None
NVDA Options Chain 426.90 Call 460.00 10/20 No 6.25 6.65 6.65 +0.70 +11.77% 5,532 6,681 0.39 0.27 10 None
NFLX Options Chain 378.25 Call 377.50 9/29 No 2.24 2.64 2.40 -1.85 -43.53% 5,515 793 0.37 0.45 6 None
NVDA Options Chain 426.90 Call 432.50 10/06 No 9.30 9.75 9.50 +1.50 +18.75% 5,476 865 0.39 0.50 10 None
AMD Options Chain 98.19 Call 100.00 11/17 Yes 9.15 9.25 9.17 +2.67 +41.08% 5,476 9,786 0.48 0.61 7 None
BABA Options Chain 86.19 Put 135.00 1/19 Yes 49.25 49.55 49.45 +0.60 +1.23% 5,474 1,746 0.55 -0.95 18 None
AAPL Options Chain 170.39 Put 170.00 11/17 Yes 5.75 5.90 5.85 -0.40 -6.40% 5,464 32,174 0.26 -0.44 9 None
NFLX Options Chain 378.25 Call 375.00 9/29 No 3.55 3.85 3.75 -2.05 -35.35% 5,457 294 0.38 0.58 6 None
NKE Options Chain 89.69 Put 84.00 9/29 Yes 0.64 0.71 0.68 +0.03 +4.62% 5,448 941 1.39 -0.19 8 None
MU Options Chain 65.75 Put 64.50 9/29 Yes 0.31 0.34 0.30 -0.18 -37.50% 5,437 845 0.46 -0.32 12 None
MSFT Options Chain 313.78 Call 320.00 10/06 No 2.01 2.08 2.05 -0.20 -8.89% 5,432 2,044 0.23 0.30 12 None
AAPL Options Chain 170.39 Put 167.50 10/20 No 2.49 2.57 2.55 -0.33 -11.46% 5,432 9,681 0.25 -0.34 9 None
MRVL Options Chain 52.72 Put 47.50 10/20 No 0.27 0.30 0.27 -0.18 -40.00% 5,428 11,800 0.43 -0.09 6 None
MPW Options Chain 5.09 Put 5.50 10/20 No 0.47 0.50 0.45 -0.21 -31.82% 5,404 40,061 0.66 -0.59 12 None
AGNC Options Chain 9.39 Put 9.00 10/27 Yes 0.14 0.17 0.15 -0.03 -16.67% 5,392 2,083 0.31 -0.30 12 None
DIS Options Chain 80.04 Put 160.00 1/19 Yes 79.55 80.20 80.25 +0.05 +0.07% 5,390 1,501 0.77 -1.00 10 None
TLRY Options Chain 2.35 Call 2.50 9/29 No 0.01 0.02 0.02 -0.05 -71.43% 5,380 17,615 1.22 0.15 7 None
VALE Options Chain 13.23 Put 13.00 11/17 Yes 0.51 0.53 0.51 -0.17 -25.00% 5,367 12,387 0.34 -0.40 10 None
COIN Options Chain 71.77 Put 72.00 9/29 No 0.16 0.20 0.17 -1.59 -90.35% 5,366 1,330 0.70 -0.13 7 None
XOM Options Chain 119.47 Put 110.00 10/20 No 0.35 0.39 0.36 +0.01 +2.86% 5,347 15,743 0.27 -0.10 14 None
CVNA Options Chain 41.14 Put 38.00 9/29 No 0.06 0.08 0.07 -0.33 -82.50% 5,316 4,866 1.07 -0.06 6 None
TSLA Options Chain 246.38 Put 200.00 10/20 Yes 1.22 1.26 1.22 -0.88 -41.91% 5,314 28,665 0.62 -0.07 11 None
AAPL Options Chain 170.39 Put 160.00 10/13 No 0.60 0.67 0.67 -0.12 -15.19% 5,307 3,057 0.29 -0.13 9 None
SIRI Options Chain 4.68 Put 4.00 11/17 Yes 0.30 0.45 0.37 -0.16 -30.19% 5,297 39,093 0.87 -0.28 8 None
CCL Options Chain 13.98 Call 15.00 9/29 Yes 0.38 0.41 0.41 +0.18 +78.27% 5,296 4,119 2.09 0.38 6 None
TSLA Options Chain 246.38 Put 240.00 10/20 Yes 9.95 10.10 10.05 -3.30 -24.72% 5,289 13,879 0.56 -0.38 11 None
BAC Options Chain 27.27 Put 26.50 9/29 No 0.00 0.01 0.01 -0.04 -80.00% 5,285 4,767 0.43 -0.03 15 None
JPM Options Chain 146.00 Call 157.50 10/20 Yes 0.40 0.45 0.45 +0.10 +28.58% 5,280 5,687 0.23 0.11 15 None
AMD Options Chain 98.19 Call 100.00 10/06 No 4.25 4.40 4.40 +2.47 +127.98% 5,276 3,520 0.43 0.69 7 None
MARA Options Chain 8.12 Call 8.00 9/29 No 0.59 0.68 0.60 +0.35 +140.00% 5,275 1,903 0.96 0.94 9
Small Cap Stock List
PLTR Options Chain 15.77 Call 15.00 11/17 Yes 2.00 2.02 2.00 +0.51 +34.23% 5,268 15,753 0.68 0.64 8 None
BAC Options Chain 27.27 Call 28.00 9/29 No 0.03 0.04 0.04 -0.01 -20.00% 5,267 9,430 0.30 0.14 15 None
BAC Options Chain 27.27 Call 27.50 9/29 No 0.19 0.22 0.20 +0.03 +17.65% 5,264 9,610 0.30 0.56 15 None
AGNC Options Chain 9.39 Put 8.00 12/15 Yes 0.12 0.16 0.15 +0.01 +7.15% 5,263 23,933 0.36 -0.13 12 None
NEE Options Chain 60.36 Put 67.50 10/20 No 10.30 10.60 9.90 +3.65 +58.40% 5,203 1,861 0.49 -0.99 11 None
TSLA Options Chain 246.38 Call 270.00 10/20 Yes 5.00 5.10 5.15 +0.75 +17.05% 5,202 15,830 0.54 0.28 11 None
PLTR Options Chain 15.77 Put 16.00 10/27 No 1.05 1.09 1.08 -0.54 -33.34% 5,175 176 0.54 -0.50 8 None
SNOW Options Chain 151.12 Put 140.00 9/29 No 0.02 0.03 0.03 -0.20 -86.96% 5,173 691 0.66 -0.01 6 None
AMD Options Chain 98.19 Call 105.00 10/06 No 1.66 1.71 1.70 +1.13 +198.25% 5,164 3,619 0.42 0.39 7 None
NKE Options Chain 89.69 Put 80.00 9/29 Yes 0.17 0.19 0.17 +0.02 +13.34% 5,161 2,243 1.42 -0.06 8 None
ARM Options Chain 53.60 Call 55.00 9/29 No 0.90 1.05 1.10 +0.91 +478.95% 5,157 850 0.54 0.64 3 None
META Options Chain 298.92 Call 320.00 9/29 No 0.03 0.04 0.04 -0.03 -42.86% 5,155 9,104 0.45 0.01 13 None
PLTR Options Chain 15.77 Put 14.00 9/29 No 0.00 0.01 0.01 -0.05 -83.34% 5,153 11,714 1.19 0.00 8 None
AAL Options Chain 12.64 Put 12.00 11/17 Yes 0.38 0.41 0.37 -0.13 -26.00% 5,133 33,516 0.44 -0.28 16 None
AAPL Options Chain 170.39 Call 182.50 9/29 No 0.00 0.01 0.01 -0.01 -50.00% 5,128 22,122 0.52 0.00 9 None
VALE Options Chain 13.23 Call 13.00 10/20 No 0.56 0.61 0.59 +0.14 +31.12% 5,127 28,126 0.34 0.62 10 None
BAC Options Chain 27.27 Put 26.00 1/19 Yes 0.99 1.00 0.99 -0.10 -9.18% 5,120 11,262 0.30 -0.32 15 None
MSFT Options Chain 313.78 Call 315.00 10/06 No 4.00 4.15 4.10 +0.10 +2.50% 5,105 2,332 0.24 0.48 12 None
NVDA Options Chain 426.90 Put 400.00 11/17 No 12.10 12.30 12.16 -2.63 -17.79% 5,104 10,520 0.42 -0.27 10 None
DLR Options Chain 116.84 Put 120.00 1/19 Yes 8.40 8.70 9.00 0.00 0.00% 5,079 5,574 0.31 -0.49 9 None
TSLA Options Chain 246.38 Put 250.00 10/06 No 9.80 9.95 9.80 -4.45 -31.23% 5,071 7,932 0.55 -0.54 11 None
AMZN Options Chain 126.54 Call 110.00 11/17 Yes 18.40 18.75 18.95 -0.05 -0.27% 5,065 5,980 0.42 0.85 3 None
MU Options Chain 65.75 Call 71.00 10/20 Yes 0.38 0.40 0.43 -1.23 -74.10% 5,062 5,958 0.32 0.15 12 None
AAL Options Chain 12.64 Call 14.00 10/20 Yes 0.18 0.19 0.18 +0.04 +28.58% 5,049 24,148 0.42 0.25 16 None
AMZN Options Chain 126.54 Put 128.00 9/29 No 2.20 2.40 2.25 -0.32 -12.46% 5,047 7,455 0.38 -0.77 3 None
COIN Options Chain 71.77 Put 68.00 9/29 No 0.02 0.03 0.02 -0.41 -95.35% 5,047 3,039 0.93 -0.02 7 None
COST Options Chain 563.73 Call 585.00 9/29 No 0.05 0.08 0.07 -0.05 -41.67% 5,042 1,948 0.26 0.02 16 None
WE Options Chain 3.05 Put 3.50 11/17 Yes 1.05 1.25 1.23 +0.28 +29.48% 5,021 14 1.68 -0.53 6 None
WE Options Chain 3.05 Put 3.50 10/06 No 0.55 0.70 0.75 -0.08 -9.64% 5,020 5,034 1.47 -0.71 6 None
DLR Options Chain 116.84 Put 100.00 1/19 Yes 2.20 2.30 2.30 -0.27 -10.51% 5,016 1,562 0.36 -0.18 9 None
UPST Options Chain 27.59 Put 27.00 9/29 No 0.25 0.27 0.23 -0.55 -70.52% 5,013 1,083 0.88 -0.31 6 None
META Options Chain 298.92 Call 260.00 11/17 Yes 50.30 50.80 49.80 +5.90 +13.44% 5,010 6,464 0.48 0.85 13 None
CGC Options Chain 0.93 Put 0.50 10/20 No 0.03 0.04 0.04 +0.02 +100.00% 5,003 8,627 2.10 -0.08 7 None
COIN Options Chain 71.77 Call 80.00 9/29 No 0.06 0.07 0.07 +0.02 +40.00% 4,988 2,900 0.74 0.05 7 None
FUBO Options Chain 2.55 Call 2.50 10/13 No 0.22 0.24 0.23 +0.04 +21.06% 4,984 702 0.84 0.63 7 None
TSLA Options Chain 246.38 Call 267.50 9/29 No 0.03 0.04 0.03 -0.04 -57.15% 4,980 8,131 0.68 0.00 11 None
AMC Options Chain 7.63 Call 8.50 9/29 No 0.01 0.02 0.02 -0.02 -50.00% 4,944 11,264 1.17 0.04 8 None
IONQ Options Chain 14.65 Call 15.00 9/29 No 0.55 0.65 0.59 +0.32 +118.52% 4,943 1,035 1.16 0.67 10 None
SQ Options Chain 44.35 Call 46.00 9/29 No 0.06 0.08 0.07 -0.07 -50.00% 4,921 3,548 0.57 0.12 9 None
AMZN Options Chain 126.54 Call 126.00 10/06 No 2.46 2.50 2.46 -0.34 -12.15% 4,917 1,664 0.32 0.52 3 None
UPST Options Chain 27.59 Put 32.50 11/17 Yes 7.25 7.45 7.35 -0.17 -2.27% 4,908 4,930 1.03 -0.59 6 None
GOOGL Options Chain 130.94 Call 130.00 9/29 No 2.31 2.67 2.39 +0.82 +52.23% 4,908 5,482 0.31 0.82 14 None
TSLA Options Chain 246.38 Put 237.50 10/06 No 4.35 4.50 4.35 -3.10 -41.62% 4,896 2,333 0.57 -0.31 11 None
CVNA Options Chain 41.14 Call 43.00 9/29 No 0.23 0.28 0.25 -0.36 -59.02% 4,895 934 1.00 0.21 6 None
UPST Options Chain 27.59 Put 22.50 11/17 Yes 1.74 1.78 1.74 -0.16 -8.43% 4,892 514 1.04 -0.24 6 None
PTON Options Chain 4.90 Put 3.50 10/06 No 0.00 0.01 0.01 0.00 0.00% 4,889 16 1.25 -0.01 8 None
MSFT Options Chain 313.78 Call 330.00 11/17 Yes 6.55 6.70 6.54 -0.19 -2.83% 4,881 13,844 0.26 0.34 12 None
AMZN Options Chain 126.54 Put 123.00 10/06 No 1.20 1.25 1.22 -0.27 -18.13% 4,876 1,498 0.34 -0.29 3 None
NEP Options Chain 37.88 Put 22.50 10/20 No 0.35 0.40 0.35 % 4,876 0 1.05 -0.10 12 None
SQ Options Chain 44.35 Call 45.00 9/29 No 0.25 0.26 0.26 -0.11 -29.73% 4,850 2,777 0.55 0.32 9 None
MSFT Options Chain 313.78 Call 310.00 9/29 No 4.15 4.45 4.45 -0.13 -2.84% 4,847 1,538 0.31 0.79 12 None
CCL Options Chain 13.98 Put 13.50 9/29 Yes 0.25 0.27 0.28 -0.10 -26.32% 4,837 8,430 2.16 -0.26 6 None
RIOT Options Chain 9.43 Call 9.50 10/06 No 0.47 0.50 0.47 +0.14 +42.43% 4,822 2,182 0.90 0.51 15
Small Cap Stock List
FTCH Options Chain 1.90 Call 2.00 10/06 No 0.07 0.09 0.09 +0.04 +80.00% 4,813 1,186 0.80 0.47 7 None
BA Options Chain 195.46 Call 200.00 10/06 No 0.68 0.70 0.70 -1.20 -63.16% 4,812 2,409 0.31 0.15 4 None
AMD Options Chain 98.19 Call 110.00 10/20 No 1.69 1.75 1.73 +0.92 +113.58% 4,792 18,696 0.41 0.28 7 None
ATVI Options Chain 93.92 Call 94.00 10/20 No 0.83 0.90 0.90 -0.04 -4.26% 4,785 3,916 0.10 0.47 15 None
NEE Options Chain 60.36 Put 70.00 11/17 Yes 12.80 13.10 12.10 +2.31 +23.60% 4,771 3,028 0.37 -0.97 11 None
NU Options Chain 7.12 Call 7.00 10/20 No 0.46 0.49 0.54 +0.16 +42.11% 4,766 29,561 0.44 0.67 9 None
TSLA Options Chain 246.38 Put 240.00 11/17 Yes 14.70 14.90 14.75 -3.40 -18.74% 4,758 9,375 0.52 -0.39 11 None
AMD Options Chain 98.19 Call 107.00 9/29 No 0.06 0.07 0.07 +0.04 +133.34% 4,748 2,616 0.48 0.07 7 None
META Options Chain 298.92 Call 312.50 9/29 No 0.16 0.20 0.19 -0.12 -38.71% 4,743 3,422 0.36 0.07 13 None
META Options Chain 298.92 Put 290.00 10/06 No 1.69 1.74 1.70 -2.29 -57.40% 4,741 4,879 0.37 -0.18 13 None
OXY Options Chain 65.88 Call 66.00 9/29 No 0.39 0.42 0.39 -0.13 -25.00% 4,733 3,068 0.33 0.47 11 None
SNOW Options Chain 151.12 Call 150.00 9/29 No 2.03 2.38 2.10 +0.98 +87.50% 4,732 1,133 0.47 0.63 6 None
AMD Options Chain 98.19 Put 100.00 11/17 Yes 5.60 5.70 5.65 -2.00 -26.15% 4,731 15,859 0.49 -0.39 7 None
FSR Options Chain 5.99 Call 6.50 9/29 No 0.05 0.08 0.05 +0.01 +25.00% 4,711 10,181 0.90 0.34 5 None
GOOG Options Chain 131.85 Call 135.00 9/29 No 0.13 0.19 0.17 +0.05 +41.67% 4,705 3,250 0.26 0.18 14 None
AMZN Options Chain 126.54 Put 124.00 10/06 No 1.52 1.56 1.56 -0.29 -15.68% 4,704 2,335 0.33 -0.35 3 None
MU Options Chain 65.75 Put 57.50 11/17 Yes 0.75 0.77 0.73 +0.14 +23.73% 4,699 13,006 0.37 -0.16 12 None
GME Options Chain 17.11 Call 19.00 9/29 No 0.04 0.05 0.04 0.00 0.00% 4,674 7,246 1.53 0.06 10 None
CHWY Options Chain 17.70 Put 30.00 10/20 No 11.70 11.80 11.75 -0.55 -4.48% 4,660 3,704 1.05 -1.00 10 None
BA Options Chain 195.46 Call 195.00 10/06 No 1.67 1.79 1.70 -2.35 -58.03% 4,651 557 0.30 0.32 4 None
NVDA Options Chain 426.90 Put 395.00 9/29 No 0.04 0.05 0.04 -0.23 -85.19% 4,646 6,607 0.70 0.00 10 None
BAC Options Chain 27.27 Put 27.50 9/29 No 0.13 0.15 0.14 -0.24 -63.16% 4,645 6,359 0.30 -0.44 15 None
AMD Options Chain 98.19 Call 105.00 10/20 No 3.35 3.45 3.38 +1.61 +90.96% 4,634 19,597 0.42 0.45 7 None
NKE Options Chain 89.69 Call 98.00 9/29 Yes 0.32 0.34 0.34 +0.04 +13.34% 4,630 2,716 1.36 0.11 8 None
NFLX Options Chain 378.25 Call 400.00 10/06 No 0.93 1.04 1.00 -0.56 -35.90% 4,628 2,940 0.33 0.11 6 None
BB Options Chain 4.89 Call 5.00 9/29 Yes 0.14 0.16 0.16 -0.03 -15.79% 4,591 4,568 2.34 0.40 5 None
VALE Options Chain 13.23 Call 13.00 11/17 Yes 0.82 0.86 0.86 +0.16 +22.86% 4,582 19,309 0.34 0.60 10 None
MSFT Options Chain 313.78 Call 350.00 10/20 No 0.22 0.25 0.24 -0.05 -17.25% 4,570 27,057 0.23 0.04 12 None
JD Options Chain 28.87 Call 28.50 9/29 No 0.29 0.31 0.30 -0.32 -51.62% 4,551 566 0.45 0.54 21
Growth Stock List
NVDA Options Chain 426.90 Put 425.00 10/06 No 6.90 7.25 7.12 -3.88 -35.28% 4,547 2,534 0.40 -0.38 10 None
AMZN Options Chain 126.54 Call 125.00 10/20 No 4.70 4.75 4.70 -0.26 -5.25% 4,536 8,863 0.32 0.58 3 None
ARM Options Chain 53.60 Call 56.00 9/29 No 0.40 0.55 0.51 +0.41 +410.00% 4,531 2,449 0.58 0.41 3 None
CCL Options Chain 13.98 Put 7.50 1/19 Yes 0.09 0.11 0.10 +0.01 +11.12% 4,523 46,376 0.76 -0.03 6 None
NEP Options Chain 37.88 Call 40.00 11/17 Yes 0.65 0.75 0.65 -1.00 -60.61% 4,493 182 0.73 0.17 12 None
AMZN Options Chain 126.54 Put 110.00 11/17 Yes 1.79 1.82 1.79 -0.17 -8.68% 4,487 13,194 0.42 -0.15 3 None
CGC Options Chain 0.93 Call 1.00 10/06 No 0.03 0.04 0.03 -0.04 -57.15% 4,473 12,275 2.06 0.26 7 None
AMZN Options Chain 126.54 Call 131.00 9/29 No 0.04 0.05 0.04 -0.11 -73.34% 4,472 9,972 0.42 0.03 3 None
AFRM Options Chain 20.38 Put 20.00 9/29 No 0.08 0.10 0.08 -0.35 -81.40% 4,469 3,645 0.89 -0.18 4 None
AAPL Options Chain 170.39 Put 172.50 10/06 No 2.93 3.35 3.30 -0.45 -12.00% 4,468 3,007 0.23 -0.60 9 None
AMZN Options Chain 126.54 Call 128.00 10/06 No 1.51 1.57 1.56 -0.25 -13.82% 4,467 2,710 0.31 0.39 3 None
NKE Options Chain 89.69 Call 95.00 10/20 Yes 1.48 1.50 1.48 +0.10 +7.25% 4,456 1,580 0.38 0.29 8 None
TSLA Options Chain 246.38 Call 235.00 9/29 No 11.10 11.90 11.92 +4.32 +56.85% 4,454 3,246 0.66 0.92 11 None
F Options Chain 12.39 Put 12.50 9/29 No 0.08 0.10 0.10 -0.11 -52.39% 4,451 25,498 0.45 -0.43 12 None