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 134.70 Call 140.00 12/27 No 0.90 0.95 0.95 +0.12 +14.46% 112,689 91,804 0.36 0.24 17 58 None
NVDA Options Chain 134.70 Call 135.00 12/27 No 2.75 2.88 2.86 +0.82 +40.20% 106,364 40,058 0.38 0.50 17 58 None
NVDA Options Chain 134.70 Put 125.00 12/27 No 0.43 0.49 0.47 -1.25 -72.68% 69,305 43,613 0.46 -0.12 17 58 None
NVDA Options Chain 134.70 Call 145.00 12/27 No 0.25 0.26 0.25 -0.08 -24.25% 62,558 47,004 0.37 0.10 17 58 None
TSLA Options Chain 421.06 Call 450.00 12/27 No 4.20 4.35 4.35 -7.15 -62.18% 61,245 15,407 0.58 0.20 10 60 None
NKLA Options Chain 1.18 Call 1.50 12/27 No 0.04 0.05 0.05 0.00 0.00% 61,213 1,650 2.27 0.09 12 40
Small Cap Stock List
PFE Options Chain 26.36 Call 28.00 2/21 Yes 0.48 0.52 0.51 +0.15 +41.67% 58,652 12,579 0.26 0.29 10 63 None
TSLA Options Chain 421.06 Call 500.00 12/27 No 0.75 0.80 0.76 -1.88 -71.22% 53,929 36,033 0.70 0.03 10 60 None
AAPL Options Chain 254.49 Call 255.00 12/27 No 2.02 2.27 2.17 +1.05 +93.75% 47,828 18,695 0.15 0.52 6 61 None
NVDA Options Chain 134.70 Call 134.00 12/27 No 3.30 3.45 3.40 +1.00 +41.67% 44,722 59,950 0.38 0.56 17 58 None
NVDA Options Chain 134.70 Put 123.00 12/27 No 0.32 0.35 0.35 -0.97 -73.49% 44,686 2,193 0.49 -0.09 17 58 None
NVDA Options Chain 134.70 Call 130.00 12/27 No 6.05 6.25 6.25 +2.00 +47.06% 40,251 23,568 0.42 0.75 17 58 None
PLTR Options Chain 80.55 Call 80.00 12/27 No 3.00 3.05 3.00 +1.74 +138.10% 39,340 23,758 0.59 0.56 11 49 None
NVDA Options Chain 134.70 Put 130.00 12/27 No 1.10 1.19 1.12 -2.28 -67.06% 38,004 38,797 0.41 -0.25 17 58 None
TSLA Options Chain 421.06 Put 400.00 12/27 No 5.10 5.40 5.32 +0.65 +13.92% 36,228 27,504 0.58 -0.24 10 60 None
NVDA Options Chain 134.70 Call 140.00 1/17 No 4.75 4.85 4.80 +0.62 +14.84% 36,117 123,360 0.45 0.41 17 58 None
TSLA Options Chain 421.06 Call 440.00 12/27 No 6.30 6.55 6.40 -8.90 -58.17% 34,373 8,318 0.58 0.29 10 60 None
PLTR Options Chain 80.55 Call 75.00 12/27 No 6.25 6.45 6.36 +3.53 +124.74% 30,863 20,535 0.61 0.82 11 49 None
AAPL Options Chain 254.49 Call 250.00 12/27 No 5.25 5.95 5.94 +2.79 +88.58% 29,463 19,072 0.18 0.81 6 61 None
NVDA Options Chain 134.70 Call 138.00 12/27 No 1.46 1.55 1.50 +0.29 +23.97% 28,792 13,216 0.36 0.33 17 58 None
MPW Options Chain 3.76 Put 4.00 1/03 No 0.32 0.36 0.34 +0.01 +3.03% 28,460 4,561 0.83 -0.55 6 39 None
NVDA Options Chain 134.70 Call 136.00 12/27 No 2.26 2.38 2.28 +0.55 +31.80% 28,225 21,748 0.37 0.44 17 58 None
NVDA Options Chain 134.70 Call 132.00 12/27 No 4.60 4.75 4.70 +1.40 +42.43% 27,805 12,076 0.40 0.66 17 58 None
NVDA Options Chain 134.70 Put 134.00 12/27 No 2.26 2.40 2.34 -3.10 -56.99% 27,696 5,534 0.38 -0.44 17 58 None
NVDA Options Chain 134.70 Call 133.00 12/27 No 3.90 4.10 4.01 +1.23 +44.25% 27,579 10,959 0.39 0.61 17 58 None
AAPL Options Chain 254.49 Put 250.00 12/27 No 0.74 0.82 0.77 -2.29 -74.84% 27,299 9,476 0.18 -0.19 6 61 None
AAPL Options Chain 254.49 Put 240.00 1/17 No 1.22 1.33 1.24 -1.33 -51.76% 26,956 28,790 0.23 -0.15 6 61 None
NVDA Options Chain 134.70 Put 75.00 1/03 No 0.05 0.09 0.08 0.00 0.00% 26,646 5,627 1.28 0.00 17 58 None
NVDA Options Chain 134.70 Call 150.00 1/17 No 1.97 2.05 1.99 +0.12 +6.42% 26,505 164,700 0.45 0.21 17 58 None
WULF Options Chain 6.61 Call 10.00 1/17 No 0.30 0.40 0.33 -0.07 -17.50% 26,207 42,527 1.57 0.24 5 30 None
AAPL Options Chain 254.49 Call 257.50 12/27 No 1.00 1.10 1.07 +0.46 +75.41% 25,420 23,919 0.14 0.33 6 61 None
AMZN Options Chain 224.92 Call 255.00 1/17 No 0.35 0.40 0.41 -0.15 -26.79% 25,269 5,363 0.27 0.06 12 61 None
NVDA Options Chain 134.70 Call 150.00 12/27 No 0.09 0.10 0.09 -0.05 -35.72% 25,130 64,506 0.41 0.04 17 58 None
TSLA Options Chain 421.06 Put 420.00 12/27 No 12.15 12.70 12.60 +2.89 +29.77% 24,815 7,814 0.56 -0.46 10 60 None
NVDA Options Chain 134.70 Put 120.00 12/27 No 0.22 0.23 0.22 -0.69 -75.83% 24,564 34,128 0.54 -0.07 17 58 None
TSLA Options Chain 421.06 Call 480.00 12/27 No 1.39 1.44 1.40 -3.30 -70.22% 23,661 12,701 0.64 0.06 10 60 None
TSLA Options Chain 421.06 Call 445.00 12/27 No 5.10 5.50 5.30 -7.95 -60.00% 23,624 2,718 0.58 0.24 10 60 None
LCID Options Chain 2.63 Call 3.00 12/27 No 0.13 0.16 0.13 +0.09 +225.00% 23,536 16,513 0.80 0.53 6 21 None
PLTR Options Chain 80.55 Call 100.00 1/17 No 1.11 1.18 1.15 +0.40 +53.34% 23,101 18,582 0.69 0.16 11 49 None
CE Options Chain 67.03 Put 70.00 1/17 No 3.60 4.30 3.95 -0.86 -17.88% 22,907 23,279 0.41 -0.55 15 65 None
PLTR Options Chain 80.55 Put 70.00 12/27 No 0.25 0.26 0.25 -1.17 -82.40% 22,470 12,910 0.71 -0.06 11 49 None
NVDA Options Chain 134.70 Call 137.00 12/27 No 1.82 1.94 1.87 +0.38 +25.51% 22,274 24,976 0.37 0.39 17 58 None
AAPL Options Chain 254.49 Call 252.50 12/27 No 2.97 3.95 3.70 +1.75 +89.75% 22,098 8,707 0.17 0.69 6 61 None
TSLA Options Chain 421.06 Call 460.00 12/27 No 2.83 2.98 2.89 -5.62 -66.04% 21,995 8,821 0.59 0.13 10 60 None
TSLA Options Chain 421.06 Put 425.00 12/27 No 13.95 15.30 15.15 +3.85 +34.08% 21,598 5,558 0.57 -0.52 10 60 None
NVDA Options Chain 134.70 Call 135.00 1/17 No 7.00 7.15 7.11 +1.06 +17.53% 21,541 58,044 0.46 0.53 17 58 None
TSLA Options Chain 421.06 Put 430.00 12/27 No 17.65 18.50 18.20 +4.50 +32.85% 21,347 4,357 0.57 -0.59 10 60 None
JCI Options Chain 78.71 Call 57.50 1/17 No 23.00 23.40 23.20 -5.35 -18.74% 21,003 14,279 0.87 1.00 9 63 None
CE Options Chain 67.03 Call 75.00 1/17 No 1.05 1.20 1.06 -0.04 -3.64% 20,818 22,097 0.43 0.24 15 65 None
MSTR Options Chain 326.46 Call 400.00 12/27 No 6.15 6.25 6.25 +3.31 +112.59% 20,682 7,996 0.89 0.25 4 53 None
NVDA Options Chain 134.70 Put 128.00 12/27 No 0.75 0.81 0.78 -1.78 -69.54% 20,604 13,001 0.43 -0.18 17 58 None
NVDA Options Chain 134.70 Put 133.00 12/27 No 1.90 2.03 1.98 -2.82 -58.75% 20,330 9,926 0.39 -0.39 17 58 None
NVDA Options Chain 134.70 Call 140.00 1/03 No 2.12 2.26 2.25 +0.35 +18.43% 20,114 32,328 0.39 0.33 17 58 None
HON Options Chain 226.88 Call 250.00 6/20 Yes 9.20 10.30 10.20 +0.20 +2.00% 20,048 20,939 0.26 0.38 9 70 None
NVDA Options Chain 134.70 Call 19.00 1/17 No 115.15 117.20 115.10 -1.14 -0.99% 19,982 44,863 3.55 1.00 17 58 None
CSCO Options Chain 57.63 Call 62.50 1/17 No 0.09 0.13 0.09 -0.04 -30.77% 19,865 23,049 0.18 0.09 10 67 None
AAPL Options Chain 254.49 Call 260.00 12/27 No 0.38 0.46 0.43 +0.12 +38.71% 19,722 9,503 0.14 0.18 6 61 None
PLTR Options Chain 80.55 Call 80.00 1/17 No 5.60 6.25 6.20 +2.40 +63.16% 19,635 27,705 0.64 0.56 11 49 None
AAPL Options Chain 254.49 Put 245.00 12/27 No 0.37 0.41 0.37 -1.11 -75.00% 19,583 13,128 0.23 -0.11 6 61 None
PFE Options Chain 26.36 Call 27.50 12/27 No 0.02 0.04 0.03 +0.01 +50.00% 19,256 24,316 0.22 0.11 10 63 None
RGTI Options Chain 9.37 Call 10.00 12/27 No 0.90 0.95 0.95 +0.58 +156.76% 19,115 4,478 2.22 0.48 3 16 None
TEVA Options Chain 22.09 Call 22.00 3/21 Yes 0.94 1.74 1.71 +0.29 +20.43% 19,034 44,559 0.35 0.57 7 49 None
TEVA Options Chain 22.09 Call 17.00 3/21 Yes 4.10 6.55 5.35 +0.54 +11.23% 19,017 21,337 0.40 0.91 7 49 None
NVDA Options Chain 134.70 Put 135.00 12/27 No 2.69 2.83 2.76 -3.29 -54.38% 18,897 18,853 0.37 -0.50 17 58 None
AMZN Options Chain 224.92 Call 225.00 12/27 No 3.00 3.20 3.15 -0.25 -7.36% 18,882 6,188 0.23 0.53 12 61 None
LCID Options Chain 2.63 Call 3.50 12/27 No 0.03 0.04 0.03 +0.01 +50.00% 18,846 3,552 1.05 0.10 6 21 None
TSLA Options Chain 421.06 Put 300.00 12/27 No 0.46 0.55 0.50 -0.06 -10.72% 18,825 6,956 1.23 -0.02 10 60 None
TSLA Options Chain 421.06 Call 430.00 12/27 No 9.40 9.75 9.50 -10.76 -53.11% 18,643 5,048 0.58 0.41 10 60 None
NVDA Options Chain 134.70 Put 120.00 1/03 No 0.58 0.60 0.61 -1.04 -63.03% 18,598 19,361 0.49 -0.11 17 58 None
TSLA Options Chain 421.06 Put 440.00 12/27 No 24.60 25.25 24.70 +6.15 +33.16% 18,405 5,021 0.57 -0.71 10 60 None
BB Options Chain 3.69 Call 3.50 12/27 No 0.25 0.28 0.28 +0.18 +180.00% 18,334 5,692 0.82 0.69 9 26 None
TSLA Options Chain 421.06 Call 435.00 12/27 No 7.70 8.00 7.90 -9.79 -55.35% 18,333 5,315 0.57 0.35 10 60 None
TSLA Options Chain 421.06 Put 405.00 12/27 No 6.30 6.70 6.60 +0.95 +16.82% 18,102 2,862 0.58 -0.28 10 60 None
NVDA Options Chain 134.70 Call 130.00 1/17 No 9.85 10.20 10.05 +1.65 +19.65% 17,889 92,120 0.47 0.65 17 58 None
AVGO Options Chain 220.79 Call 250.00 1/17 No 1.88 2.24 1.93 -0.27 -12.28% 17,744 15,918 0.42 0.17 9 65 None
AVGO Options Chain 220.79 Call 230.00 12/27 No 1.10 1.40 1.11 -0.68 -37.99% 17,730 3,360 0.35 0.22 9 65 None
AVGO Options Chain 220.79 Call 76.00 1/17 No 143.15 146.75 152.30 +2.95 +1.98% 17,681 6,419 1.93 1.00 9 65 None
CCL Options Chain 25.18 Put 5.00 1/17 No 0.00 0.02 0.01 0.00 0.00% 17,500 73,834 2.34 0.00 11 59 None
AVGO Options Chain 220.79 Call 240.00 1/10 No 2.35 2.74 2.62 -0.12 -4.38% 17,283 2,340 0.40 0.20 9 65 None
NVDA Options Chain 134.70 Put 132.00 12/27 No 1.57 1.69 1.63 -2.74 -62.70% 17,245 19,770 0.39 -0.34 17 58 None
NVDA Options Chain 134.70 Call 141.00 12/27 No 0.69 0.74 0.73 +0.03 +4.29% 17,138 60,069 0.36 0.20 17 58 None
NVDA Options Chain 134.70 Call 135.00 1/03 No 4.30 4.45 4.40 +0.95 +27.54% 17,065 18,018 0.40 0.52 17 58 None
NKLA Options Chain 1.18 Call 2.50 12/27 No 0.00 0.02 0.01 0.00 0.00% 17,062 2,328 3.64 0.00 12 40
Small Cap Stock List
AAPL Options Chain 254.49 Put 247.50 12/27 No 0.49 0.55 0.49 -1.60 -76.56% 17,016 7,369 0.20 -0.14 6 61 None
AVGO Options Chain 220.79 Call 235.00 12/27 No 0.51 0.79 0.60 -0.47 -43.93% 16,528 4,139 0.37 0.12 9 65 None
CORZ Options Chain 14.48 Call 20.00 1/17 No 0.15 0.20 0.20 -0.05 -20.00% 16,507 47,404 0.93 0.11 4 27 None
PLTR Options Chain 80.55 Call 85.00 12/27 No 1.10 1.15 1.13 +0.61 +117.31% 16,503 8,738 0.60 0.28 11 49 None
NVDA Options Chain 134.70 Call 139.00 12/27 No 1.13 1.21 1.21 +0.21 +21.00% 16,468 14,439 0.36 0.28 17 58 None
AVGO Options Chain 220.79 Call 225.00 12/27 No 2.31 2.77 2.47 -0.53 -17.67% 16,344 2,094 0.34 0.36 9 65 None
MSFT Options Chain 437.03 Call 440.00 12/27 No 2.70 2.98 2.88 -1.62 -36.00% 16,000 7,374 0.17 0.39 15 69 None
AMD Options Chain 119.21 Call 120.00 12/27 No 1.98 2.05 2.05 -0.64 -23.80% 15,887 5,561 0.36 0.47 10 60 None
NVDA Options Chain 134.70 Call 140.00 1/10 No 3.80 3.95 3.90 +0.50 +14.71% 15,603 11,408 0.45 0.39 17 58 None
AVGO Options Chain 220.79 Call 61.00 1/17 No 158.00 161.75 167.30 +60.90 +57.24% 15,600 5,162 2.32 1.00 9 65 None
BABA Options Chain 82.28 Call 90.00 1/17 No 0.97 1.00 0.98 -0.47 -32.42% 15,518 29,631 0.37 0.22 17 76 None
GOOGL Options Chain 188.51 Call 197.50 12/27 No 0.66 0.78 0.75 +0.12 +19.05% 15,461 4,107 0.26 0.20 15 70 None
TSLA Options Chain 421.06 Put 435.00 12/27 No 20.10 21.80 21.25 +5.24 +32.73% 15,339 7,244 0.57 -0.65 10 60 None
CORZ Options Chain 14.48 Put 10.00 1/17 No 0.05 0.15 0.12 -0.01 -7.70% 15,216 17,424 0.88 -0.06 4 27 None
MSFT Options Chain 437.03 Call 485.00 1/17 No 0.33 0.42 0.35 -0.36 -50.71% 15,182 3,186 0.20 0.04 15 69 None
AVGO Options Chain 220.79 Call 240.00 12/27 No 0.25 0.38 0.38 -0.27 -41.54% 15,132 6,157 0.39 0.07 9 65 None
QUBT Options Chain 17.62 Call 20.00 12/27 No 1.25 1.40 1.35 +0.15 +12.50% 15,081 1,775 2.39 0.40 5 31 None
HON Options Chain 226.88 Call 250.00 3/21 Yes 4.90 5.30 5.00 -0.20 -3.85% 15,045 16,943 0.27 0.28 9 70 None
CVNA Options Chain 222.98 Put 125.00 1/17 No 0.27 2.13 1.00 +0.09 +9.89% 15,028 1,192 1.31 -0.02 8 44 None
GOOGL Options Chain 188.51 Call 195.00 12/27 No 1.11 1.30 1.30 +0.28 +27.46% 14,665 9,275 0.24 0.30 15 70 None
TSLA Options Chain 421.06 Put 410.00 12/27 No 8.10 8.40 8.10 +1.25 +18.25% 14,552 4,938 0.58 -0.34 10 60 None
NVDA Options Chain 134.70 Call 142.00 12/27 No 0.55 0.57 0.56 -0.04 -6.67% 14,522 14,317 0.36 0.16 17 58 None
TSLA Options Chain 421.06 Put 380.00 12/27 No 2.30 2.39 2.35 0.00 0.00% 14,506 6,294 0.63 -0.14 10 60 None
NVDA Options Chain 134.70 Call 131.00 12/27 No 5.20 5.50 5.40 +1.60 +42.11% 14,479 6,365 0.40 0.71 17 58 None
INTC Options Chain 19.06 Put 19.00 1/17 No 0.77 0.81 0.80 -0.36 -31.04% 14,467 30,903 0.51 -0.37 7 51 None
AAPL Options Chain 254.49 Call 280.00 1/17 No 0.14 0.17 0.16 -0.03 -15.79% 14,422 36,923 0.17 0.05 6 61 None
NVDA Options Chain 134.70 Put 50.00 12/27 No 0.01 0.02 0.01 0.00 0.00% 14,342 19,537 2.54 0.00 17 58 None
NVDA Options Chain 134.70 Put 129.00 12/27 No 0.90 0.99 0.96 -1.94 -66.90% 14,297 10,947 0.42 -0.21 17 58 None
EXE Options Chain 94.87 Put 75.00 1/16 No 2.52 4.80 1.58 -1.72 -52.13% 14,000 11,325 0.34 -0.19 3 21 None
AAPL Options Chain 254.49 Call 265.00 2/21 Yes 4.70 5.65 5.62 +1.09 +24.07% 13,698 52,195 0.21 0.38 6 61 None
AMZN Options Chain 224.92 Call 230.00 12/27 No 1.03 1.15 1.10 -0.40 -26.67% 13,687 21,495 0.22 0.26 12 61 None
NVDA Options Chain 134.70 Call 150.00 1/31 No 3.35 3.55 3.50 +0.25 +7.70% 13,599 4,684 0.46 0.29 17 58 None
TSLA Options Chain 421.06 Call 470.00 12/27 No 1.95 2.02 1.96 -4.24 -68.39% 13,527 7,565 0.62 0.08 10 60 None
GME Options Chain 29.00 Call 125.00 1/17 No 0.48 0.49 0.49 -0.01 -2.00% 13,515 112,896 2.71 0.02 14 34 None
AAPL Options Chain 254.49 Put 240.00 12/27 No 0.23 0.27 0.24 -0.55 -69.62% 13,464 8,115 0.28 -0.06 6 61 None
LCID Options Chain 2.63 Call 3.00 1/17 No 0.31 0.33 0.32 +0.14 +77.78% 13,419 41,158 0.96 0.55 6 21 None
NVDA Options Chain 134.70 Put 127.00 12/27 No 0.61 0.68 0.68 -1.61 -70.31% 13,302 7,552 0.44 -0.16 17 58 None
AAPL Options Chain 254.49 Put 252.50 12/27 No 1.25 1.40 1.25 -3.13 -71.47% 13,290 4,402 0.16 -0.31 6 61 None
TSLA Options Chain 421.06 Call 500.00 1/17 No 9.50 9.80 9.55 -5.90 -38.19% 13,256 31,730 0.70 0.21 10 60 None
TSLA Options Chain 421.06 Put 250.00 12/27 No 0.19 0.23 0.23 -0.08 -25.81% 13,244 10,107 1.67 0.00 10 60 None
AMD Options Chain 119.21 Call 125.00 12/27 No 0.54 0.57 0.55 -0.54 -49.55% 13,193 16,539 0.35 0.18 10 60 None
NVDA Options Chain 134.70 Call 155.00 12/27 No 0.05 0.06 0.06 -0.02 -25.00% 12,992 20,388 0.47 0.02 17 58 None
PFE Options Chain 26.36 Call 26.50 12/27 No 0.20 0.27 0.23 +0.11 +91.67% 12,956 18,958 0.21 0.45 10 63 None
NVDA Options Chain 134.70 Call 145.00 1/17 No 3.05 3.20 3.15 +0.33 +11.71% 12,799 108,806 0.45 0.30 17 58 None
GOOGL Options Chain 188.51 Call 200.00 12/27 No 0.47 0.54 0.49 +0.09 +22.50% 12,794 17,266 0.27 0.15 15 70 None
MTCH Options Chain 31.64 Call 35.00 1/17 No 0.68 0.77 0.76 +0.40 +111.12% 12,760 38,227 0.35 0.36 12 55 None
NVDA Options Chain 134.70 Put 105.00 12/27 No 0.07 0.08 0.08 -0.13 -61.91% 12,730 8,287 0.84 -0.01 17 58 None
JBLU Options Chain 7.29 Call 7.00 1/17 No 0.68 0.80 0.77 +0.07 +10.00% 12,616 18,372 0.65 0.68 9 34 None
TSLA Options Chain 421.06 Call 442.50 12/27 No 5.60 5.90 5.75 -8.55 -59.79% 12,534 1,879 0.58 0.27 10 60 None
TEVA Options Chain 22.09 Call 22.50 12/27 No 0.10 0.21 0.17 +0.08 +88.89% 12,524 3,093 0.27 0.36 7 49 None
DKNG Options Chain 39.40 Call 45.00 1/17 No 0.52 0.56 0.60 +0.08 +15.39% 12,511 43,424 0.43 0.21 4 41 None
INTC Options Chain 19.06 Put 16.00 1/17 No 0.11 0.13 0.13 -0.09 -40.91% 12,243 5,734 0.56 -0.08 7 51 None
AAPL Options Chain 254.49 Put 230.00 1/17 No 0.68 0.73 0.68 -0.59 -46.46% 12,187 44,961 0.28 -0.09 6 61 None
PLTR Options Chain 80.55 Call 76.00 12/27 No 5.50 5.70 5.60 +3.19 +132.37% 12,044 5,953 0.61 0.78 11 49 None
WULF Options Chain 6.61 Call 7.00 1/17 No 0.95 1.20 0.95 -0.10 -9.53% 12,019 31,686 1.54 0.53 5 30 None
AAPL Options Chain 254.49 Put 235.00 1/17 No 0.87 1.32 0.91 -0.84 -48.00% 11,998 21,305 0.25 -0.11 6 61 None
VALE Options Chain 8.90 Call 20.00 1/16 Yes 0.04 0.05 0.05 +0.03 +150.00% 11,792 202,446 0.39 0.03 14 66 None
CVNA Options Chain 222.98 Put 165.00 1/17 No 2.89 4.65 3.50 +1.24 +54.87% 11,753 624 1.05 -0.09 8 44 None
MARA Options Chain 20.37 Call 21.00 12/27 No 0.56 0.57 0.56 -0.46 -45.10% 11,693 3,134 0.86 0.37 14 48 None
NVDA Options Chain 134.70 Put 122.00 12/27 No 0.28 0.30 0.29 -0.83 -74.11% 11,601 4,556 0.51 -0.08 17 58 None
TSLA Options Chain 421.06 Call 425.00 12/27 No 11.45 11.95 11.60 -11.59 -49.98% 11,559 3,388 0.57 0.48 10 60 None
DKNG Options Chain 39.40 Call 50.00 6/20 Yes 2.40 2.73 2.53 +0.23 +10.00% 11,554 2,729 0.47 0.35 4 41 None
SOUN Options Chain 21.75 Call 15.00 1/17 No 6.65 8.15 7.50 +1.94 +34.90% 11,552 7,587 1.57 0.85 3 19 None
AAPL Options Chain 254.49 Call 247.50 12/27 No 7.50 8.50 8.10 +3.20 +65.31% 11,527 3,433 0.20 0.86 6 61 None
TSLA Options Chain 421.06 Put 415.00 12/27 No 9.25 10.45 10.25 +2.17 +26.86% 11,521 2,723 0.56 -0.39 10 60 None
INTC Options Chain 19.06 Call 20.00 12/27 No 0.21 0.26 0.25 -0.03 -10.72% 11,470 7,601 0.38 0.37 7 51 None
NVDA Options Chain 134.70 Call 140.00 2/21 Yes 8.55 8.70 8.62 +0.77 +9.81% 11,448 103,391 0.46 0.48 17 58 None
AVGO Options Chain 220.79 Call 56.00 1/17 No 163.30 166.75 171.50 +51.50 +42.92% 11,440 4,290 2.47 1.00 9 65 None
AMCR Options Chain 9.40 Call 9.00 1/17 No 0.45 0.65 0.50 -0.16 -24.25% 11,386 19 0.37 0.76 11 44 None
BAX Options Chain 29.50 Put 30.00 1/17 No 1.15 1.25 1.25 -0.15 -10.72% 11,347 13,991 0.31 -0.54 10 45 None
RIVN Options Chain 13.83 Call 16.00 12/27 No 0.06 0.08 0.08 +0.03 +60.00% 11,314 5,016 0.79 0.12 8 29 None
PLTR Options Chain 80.55 Put 75.00 1/17 No 3.10 3.25 3.17 -3.02 -48.79% 11,295 11,518 0.65 -0.30 11 49 None
T Options Chain 22.75 Call 25.00 1/24 Yes 0.03 0.06 0.04 -0.01 -20.00% 11,254 30,215 0.22 0.07 11 68 None
NVDA Options Chain 134.70 Call 145.00 1/03 No 1.01 1.05 1.04 +0.06 +6.13% 11,222 14,954 0.39 0.19 17 58 None
PFE Options Chain 26.36 Call 27.50 1/17 No 0.25 0.30 0.30 +0.06 +25.00% 11,213 69,661 0.22 0.29 10 63 None
NVDA Options Chain 134.70 Call 160.00 1/17 No 0.82 0.83 0.83 0.00 0.00% 11,208 82,578 0.46 0.11 17 58 None
BAX Options Chain 29.50 Put 27.50 2/21 Yes 0.65 0.80 0.75 -0.05 -6.25% 11,206 138 0.34 -0.26 10 45 None
AAPL Options Chain 254.49 Put 175.00 1/17 No 0.13 0.34 0.12 -0.10 -45.46% 11,161 24,751 0.60 0.00 6 61 None
PLTR Options Chain 80.55 Put 75.00 12/27 No 0.70 0.75 0.75 -2.74 -78.51% 11,159 3,108 0.63 -0.18 11 49 None
PLTR Options Chain 80.55 Call 75.00 1/17 No 8.85 9.15 9.08 +3.37 +59.02% 11,144 28,734 0.64 0.70 11 49 None
MRNA Options Chain 39.56 Put 105.00 1/17 No 64.85 66.60 65.45 +0.05 +0.08% 11,129 13,081 2.65 -1.00 11 47 None
WSC Options Chain 33.58 Call 35.00 4/17 Yes 3.00 3.40 3.22 +0.26 +8.79% 11,054 11,924 0.47 0.52 5 48 None
EXE Options Chain 94.87 Call 120.00 1/16 No 2.56 5.25 4.00 +0.10 +2.57% 11,036 9,379 0.27 0.25 3 21 None
TSLA Options Chain 421.06 Put 422.50 12/27 No 13.25 14.45 13.81 +3.32 +31.65% 10,983 1,293 0.57 -0.49 10 60 None
BA Options Chain 177.35 Call 180.00 1/17 No 6.00 6.50 6.47 -0.50 -7.18% 10,979 26,277 0.35 0.49 5 42 None
AGNC Options Chain 9.45 Put 9.00 2/21 Yes 0.19 0.22 0.21 -0.06 -22.23% 10,957 27,325 0.22 -0.29 15 58 None
WSC Options Chain 33.58 Call 45.00 4/17 Yes 0.55 0.75 0.59 -0.01 -1.67% 10,933 31,606 0.44 0.17 5 48 None
AGNC Options Chain 9.45 Put 8.00 2/21 Yes 0.04 0.06 0.06 -0.01 -14.29% 10,913 23,046 0.29 -0.01 15 58 None
PLTR Options Chain 80.55 Call 83.00 12/27 No 1.70 1.78 1.70 +0.94 +123.69% 10,909 1,358 0.59 0.38 11 49 None
XP Options Chain 12.18 Call 13.00 1/17 No 0.25 0.40 0.45 0.00 0.00% 10,770 333 0.49 0.36 18 73 None
PLTR Options Chain 80.55 Put 70.00 1/17 No 1.70 1.85 1.78 -2.07 -53.77% 10,645 10,784 0.67 -0.18 11 49 None
CCL Options Chain 25.18 Call 28.00 12/27 No 0.10 0.11 0.10 -0.22 -68.75% 10,631 2,293 0.31 0.17 11 59 None
AAPL Options Chain 254.49 Put 250.00 1/17 No 2.89 3.10 2.90 -2.65 -47.75% 10,595 13,572 0.19 -0.31 6 61 None
NVDA Options Chain 134.70 Call 148.00 12/27 No 0.12 0.14 0.12 -0.08 -40.00% 10,590 8,311 0.39 0.06 17 58 None
MSTR Options Chain 326.46 Put 155.00 12/27 No 0.18 0.24 0.25 -0.09 -26.48% 10,587 292 2.58 0.00 4 53 None
SNAP Options Chain 11.40 Call 15.00 2/21 Yes 0.60 0.65 0.63 +0.02 +3.28% 10,568 12,100 0.86 0.29 7 36 None
TECK Options Chain 40.94 Call 44.00 12/27 No 0.06 0.10 0.07 -0.02 -22.23% 10,552 12 0.36 0.05 11 75 None
HOOD Options Chain 36.94 Call 40.00 6/20 Yes 7.10 7.35 7.30 +0.97 +15.33% 10,522 8,471 0.70 0.58 11 39 None
AVGO Options Chain 220.79 Call 250.00 12/27 No 0.10 0.24 0.15 -0.12 -44.45% 10,514 7,346 0.45 0.02 9 65 None
AMD Options Chain 119.21 Call 121.00 12/27 No 1.52 1.66 1.62 -0.66 -28.95% 10,505 2,678 0.35 0.40 10 60 None
MU Options Chain 90.12 Put 80.00 4/17 Yes 4.40 4.55 4.60 -1.45 -23.97% 10,491 9,513 0.47 -0.26 13 67 None
GOOGL Options Chain 188.51 Call 190.00 12/27 No 3.40 3.60 3.50 +0.81 +30.12% 10,471 4,621 0.25 0.61 15 70 None
AMD Options Chain 119.21 Put 115.00 12/27 No 0.80 0.93 0.88 -0.69 -43.95% 10,427 6,287 0.38 -0.24 10 60 None
MSTR Options Chain 326.46 Call 350.00 12/27 No 24.30 25.90 25.75 +15.71 +156.48% 10,426 2,435 0.88 0.65 4 53 None
DKNG Options Chain 39.40 Call 42.00 12/27 No 0.25 0.34 0.35 +0.05 +16.67% 10,403 815 0.38 0.24 4 41 None
AVGO Options Chain 220.79 Call 86.00 1/17 No 133.15 136.75 141.67 +45.52 +47.35% 10,400 3,957 1.72 1.00 9 65 None
DLTR Options Chain 69.06 Put 130.00 1/17 No 54.90 59.20 58.20 -1.06 -1.79% 10,350 4,803 1.50 -1.00 5 49 None
TSLA Options Chain 421.06 Put 220.00 1/03 No 0.31 0.40 0.36 -0.02 -5.27% 10,347 384 1.51 0.00 10 60 None
IREN Options Chain 11.41 Call 18.00 5/16 No 1.60 1.65 1.65 +0.26 +18.71% 10,320 14,829 1.06 0.40 8 29 None
CRVS Options Chain 5.09 Call 9.00 1/17 No 0.10 0.25 0.12 +0.02 +20.00% 10,313 10,628 1.72 0.13 11 32 None
CZR Options Chain 33.07 Call 35.00 1/17 No 0.75 0.90 0.82 -0.16 -16.33% 10,294 13,685 0.44 0.33 9 48 None
TSLA Options Chain 421.06 Call 800.00 1/16 Yes 37.00 38.85 37.70 -6.39 -14.50% 10,291 3,699 0.65 0.29 10 60 None
NTR Options Chain 44.58 Put 44.00 12/27 No 0.20 0.30 0.25 -0.30 -54.55% 10,282 10,135 0.20 -0.31 11 74 None
NVDA Options Chain 134.70 Put 131.00 12/27 No 1.30 1.42 1.39 -2.46 -63.90% 10,250 6,226 0.40 -0.29 17 58 None
SOFI Options Chain 15.35 Call 16.00 12/27 No 0.22 0.24 0.22 -0.05 -18.52% 10,247 9,054 0.55 0.31 6 30 None
AMD Options Chain 119.21 Call 130.00 1/17 No 2.15 2.21 2.21 -0.56 -20.22% 10,187 25,310 0.43 0.27 10 60 None
ARQT Options Chain 14.99 Call 17.50 1/17 No 0.00 0.75 0.60 +0.30 +100.00% 10,181 225 0.81 0.30 10 34 None
PLTR Options Chain 80.55 Call 78.00 12/27 No 4.15 4.25 4.20 +2.45 +140.00% 10,180 6,815 0.58 0.67 11 49 None
PLTR Options Chain 80.55 Call 73.00 12/27 No 7.90 8.20 8.15 +4.31 +112.24% 10,139 4,102 0.53 0.89 11 49 None
NVDA Options Chain 134.70 Put 100.00 12/27 No 0.05 0.07 0.05 -0.10 -66.67% 10,122 8,813 0.98 -0.01 17 58 None
NVDA Options Chain 134.70 Call 150.00 1/03 No 0.45 0.47 0.46 -0.05 -9.81% 10,120 20,840 0.40 0.11 17 58 None
CZR Options Chain 33.07 Call 35.00 1/03 No 0.25 0.29 0.27 -0.25 -48.08% 10,100 91 0.37 0.21 9 48 None
TSLA Options Chain 421.06 Call 900.00 1/16 Yes 28.60 31.00 30.00 -4.99 -14.27% 10,087 1,055 0.66 0.24 10 60 None
GME Options Chain 29.00 Call 30.00 12/27 No 1.10 1.21 1.10 -0.14 -11.29% 10,081 7,928 0.76 0.51 14 34 None
SNAP Options Chain 11.40 Call 13.50 1/31 No 0.45 0.60 0.54 +0.01 +1.89% 10,055 231 0.79 0.37 7 36 None
AMAT Options Chain 163.59 Put 150.00 3/21 Yes 4.85 6.80 6.90 -1.30 -15.86% 10,054 470 0.41 -0.28 18 69
Dividend Stock List
TLRY Options Chain 1.26 Call 2.00 1/17 Yes 0.04 0.05 0.05 +0.02 +66.67% 10,032 92,408 1.51 0.20 10 36 None
CRVS Options Chain 5.09 Call 17.00 1/17 No 0.00 0.15 0.03 -0.07 -70.00% 10,023 10,142 2.69 0.00 11 32 None
AAL Options Chain 16.88 Put 8.00 1/17 No 0.00 0.02 0.01 -0.01 -50.00% 10,010 106,286 1.25 0.00 10 44 None
MU Options Chain 90.12 Call 90.00 12/27 Yes 1.82 1.92 1.84 +0.52 +39.40% 10,005 4,643 0.35 0.53 13 67 None
C Options Chain 69.19 Put 50.00 9/19 Yes 0.87 0.92 0.87 -0.12 -12.13% 10,001 2,543 0.33 -0.11 13 84 None
NVDA Options Chain 134.70 Call 19.50 1/17 No 114.65 116.70 115.10 +5.17 +4.71% 10,001 24,948 3.50 1.00 17 58 None
NTR Options Chain 44.58 Put 41.00 1/31 No 0.45 0.60 0.65 +0.11 +20.37% 10,001 2 0.29 -0.18 11 74 None
NVDA Options Chain 134.70 Call 18.50 1/17 No 115.65 117.70 116.05 -3.04 -2.56% 9,998 26,477 3.60 1.00 17 58 None
TSLA Options Chain 421.06 Put 417.50 12/27 No 9.75 11.50 11.40 +2.60 +29.55% 9,975 1,139 0.57 -0.43 10 60 None
AMD Options Chain 119.21 Call 140.00 1/17 No 0.85 0.87 0.87 -0.33 -27.50% 9,937 32,038 0.46 0.13 10 60 None
AAPL Options Chain 254.49 Put 245.00 1/17 No 1.85 1.97 1.87 -1.93 -50.79% 9,903 10,888 0.21 -0.21 6 61 None
NVDA Options Chain 134.70 Put 130.00 1/03 No 2.00 2.28 2.24 -2.40 -51.73% 9,891 9,953 0.42 -0.29 17 58 None
AAPL Options Chain 254.49 Call 260.00 1/17 No 2.81 3.15 3.05 +0.82 +36.78% 9,887 78,463 0.17 0.38 6 61 None
AVGO Options Chain 220.79 Call 90.00 1/17 No 129.15 132.75 135.87 +4.20 +3.19% 9,880 3,489 1.60 1.00 9 65 None
PLTR Options Chain 80.55 Call 85.00 1/17 No 3.95 4.15 4.10 +1.61 +64.66% 9,855 12,231 0.64 0.43 11 49 None
MARA Options Chain 20.37 Call 20.00 12/27 No 0.95 0.98 0.95 -0.53 -35.82% 9,846 4,891 0.86 0.53 14 48 None
NEE Options Chain 71.67 Call 73.00 12/27 No 0.06 0.33 0.25 +0.03 +13.64% 9,680 167 0.16 0.25 14 71 None
NVDA Options Chain 134.70 Put 130.00 1/17 No 4.40 4.60 4.35 -2.67 -38.04% 9,641 103,203 0.47 -0.35 17 58 None
DKNG Options Chain 39.40 Call 40.50 12/27 No 0.59 0.83 0.81 +0.14 +20.90% 9,545 833 0.34 0.49 4 41 None
TSLA Options Chain 421.06 Call 900.00 12/27 No 0.00 0.01 0.01 -0.01 -50.00% 9,450 10 1.55 0.00 10 60 None
MU Options Chain 90.12 Call 88.00 12/27 Yes 3.05 3.20 3.10 +1.06 +51.97% 9,394 1,531 0.36 0.70 13 67 None
NVDA Options Chain 134.70 Call 143.00 12/27 No 0.44 0.46 0.44 -0.05 -10.21% 9,392 7,232 0.36 0.14 17 58 None
TSLA Options Chain 421.06 Call 455.00 12/27 No 3.40 3.60 3.50 -6.38 -64.58% 9,343 2,601 0.59 0.16 10 60 None
NVDA Options Chain 134.70 Put 126.00 12/27 No 0.52 0.58 0.57 -1.37 -70.62% 9,328 4,507 0.45 -0.14 17 58 None
NVDA Options Chain 134.70 Put 117.00 1/03 No 0.41 0.43 0.43 -0.78 -64.47% 9,317 180 0.52 -0.09 17 58 None
TSLA Options Chain 421.06 Call 500.00 1/03 No 3.60 3.75 3.68 -3.92 -51.58% 9,305 9,759 0.72 0.12 10 60 None
BAC Options Chain 44.17 Put 25.00 12/27 No 0.00 0.01 0.01 -0.09 -90.00% 9,254 5 1.59 0.00 10 71 None
NVO Options Chain 85.00 Call 90.00 12/27 No 0.20 0.25 0.21 -14.60 -98.59% 9,218 97 0.33 0.12 15 67 None
TSLA Options Chain 421.06 Call 450.00 1/17 No 20.50 21.75 20.80 -9.20 -30.67% 9,215 18,785 0.68 0.40 10 60 None
GOOGL Options Chain 188.51 Call 200.00 1/17 No 2.65 3.00 2.81 +0.38 +15.64% 9,209 44,909 0.27 0.31 15 70 None
NVDA Options Chain 134.70 Put 95.00 12/27 No 0.02 0.05 0.04 -0.07 -63.64% 9,167 2,665 1.06 0.00 17 58 None
NVDA Options Chain 134.70 Put 65.00 12/27 No 0.00 0.02 0.02 -0.01 -33.34% 9,139 2,378 1.89 0.00 17 58 None
TSLA Options Chain 421.06 Call 475.00 12/27 No 1.59 1.76 1.70 -3.74 -68.75% 9,132 6,674 0.63 0.07 10 60 None
GALT Options Chain 2.00 Put 0.50 1/17 No 0.10 0.15 0.10 -0.10 -50.00% 9,087 15,697 4.14 -0.13 5 17 None
PLTR Options Chain 80.55 Call 82.00 12/27 No 2.00 2.09 2.03 +1.12 +123.08% 9,056 2,206 0.59 0.44 11 49 None
MSFT Options Chain 437.03 Call 445.00 12/27 No 1.17 1.37 1.25 -1.27 -50.40% 9,022 12,669 0.17 0.23 15 69 None
MSFT Options Chain 437.03 Call 450.00 12/27 No 0.40 0.59 0.54 -0.68 -55.74% 9,014 7,342 0.17 0.12 15 69 None
DLTR Options Chain 69.06 Put 120.00 1/17 No 45.25 49.20 48.10 -1.25 -2.54% 9,000 5,012 1.52 -1.00 5 49 None
TSLA Options Chain 421.06 Call 465.00 12/27 No 2.35 2.47 2.35 -4.95 -67.81% 8,985 3,895 0.60 0.10 10 60 None
NVDA Options Chain 134.70 Call 150.00 2/21 Yes 5.10 5.20 5.20 +0.50 +10.64% 8,942 44,706 0.45 0.33 17 58 None
NVDA Options Chain 134.70 Call 130.00 1/03 No 7.30 7.70 7.50 +1.65 +28.21% 8,887 6,009 0.42 0.71 17 58 None
AMD Options Chain 119.21 Call 150.00 1/17 No 0.43 0.44 0.43 -0.17 -28.34% 8,832 59,395 0.51 0.06 10 60 None
MPW Options Chain 3.76 Call 4.00 1/03 No 0.17 0.20 0.17 +0.03 +21.43% 8,761 851 0.77 0.45 6 39 None
HOOD Options Chain 36.94 Call 40.00 5/16 Yes 6.65 7.00 6.67 +0.82 +14.02% 8,743 6,708 0.73 0.57 11 39 None
NIO Options Chain 4.54 Call 12.00 1/16 No 0.61 0.69 0.51 -0.08 -13.56% 8,648 27,329 0.97 0.34 9 47 None
TSLA Options Chain 421.06 Put 430.00 1/17 No 33.55 37.00 35.20 +4.15 +13.37% 8,637 3,090 0.68 -0.50 10 60 None
XOM Options Chain 105.87 Call 110.00 1/17 No 1.20 1.34 1.21 -0.20 -14.19% 8,627 20,708 0.22 0.30 12 75 None
BIDU Options Chain 85.80 Put 85.00 1/17 No 2.40 2.80 2.61 -0.49 -15.81% 8,622 17,028 0.34 -0.42 18 72 None
TSLA Options Chain 421.06 Call 447.50 12/27 No 4.55 5.00 4.70 -7.58 -61.73% 8,617 1,882 0.58 0.22 10 60 None
AMC Options Chain 4.18 Call 5.00 1/17 No 0.20 0.21 0.21 -0.02 -8.70% 8,588 32,303 1.02 0.27 9 24 None
MARA Options Chain 20.37 Call 20.50 12/27 No 0.68 0.76 0.74 -0.50 -40.33% 8,585 1,599 0.86 0.45 14 48 None
AMC Options Chain 4.18 Call 4.50 12/27 No 0.07 0.08 0.08 -0.01 -11.12% 8,564 12,623 0.83 0.28 9 24 None
NVDA Options Chain 134.70 Call 165.00 3/21 Yes 4.80 5.10 4.95 +0.12 +2.49% 8,550 39,549 0.51 0.27 17 58 None
AAPL Options Chain 254.49 Call 250.00 1/17 No 7.00 8.80 8.90 +2.47 +38.42% 8,541 114,550 0.19 0.69 6 61 None
TSLA Options Chain 421.06 Put 390.00 12/27 No 3.35 3.55 3.36 +0.11 +3.39% 8,539 5,203 0.60 -0.18 10 60 None
CCL Options Chain 25.18 Call 27.00 12/27 No 0.37 0.44 0.36 -0.17 -32.08% 8,482 2,257 0.31 0.45 11 59 None
TSLA Options Chain 421.06 Call 490.00 12/27 No 0.98 1.07 1.06 -2.38 -69.19% 8,473 6,614 0.67 0.04 10 60 None
LCID Options Chain 2.63 Put 3.00 12/27 No 0.10 0.12 0.11 -0.28 -71.80% 8,460 512 0.70 -0.47 6 21 None
AMD Options Chain 119.21 Put 120.00 12/27 No 2.47 2.73 2.70 -0.90 -25.00% 8,448 5,788 0.35 -0.53 10 60 None
PLTR Options Chain 80.55 Call 79.00 12/27 No 3.45 3.60 3.54 +2.04 +136.00% 8,441 2,914 0.59 0.62 11 49 None
AMD Options Chain 119.21 Call 135.00 1/17 No 1.32 1.35 1.34 -0.45 -25.14% 8,422 19,926 0.44 0.19 10 60 None
AAPL Options Chain 254.49 Put 242.50 12/27 No 0.27 0.32 0.27 -0.78 -74.29% 8,421 10,407 0.25 -0.08 6 61 None
HMC Options Chain 23.70 Put 17.50 7/18 Yes 0.25 0.35 0.30 -0.10 -25.00% 8,419 7 0.35 -0.12 16 68 None
DELL Options Chain 111.96 Call 135.00 1/17 No 0.42 0.47 0.49 +0.08 +19.52% 8,395 10,860 0.38 0.08 16 63 None
SMCI Options Chain 31.59 Call 32.00 12/27 No 1.06 1.24 1.14 -0.11 -8.80% 8,362 1,212 0.77 0.46 17 51 None
XOM Options Chain 105.87 Call 110.00 2/21 Yes 2.45 2.70 2.49 -0.10 -3.87% 8,297 2,177 0.24 0.37 12 75 None
ACHR Options Chain 9.49 Call 10.00 12/27 No 0.40 0.50 0.47 +0.22 +88.00% 8,250 6,371 1.27 0.42 10 25 None
X Options Chain 30.14 Put 35.00 1/17 No 6.50 6.95 6.80 +1.30 +23.64% 8,246 76,185 1.11 -0.64 11 68 None
PLTR Options Chain 80.55 Call 88.00 12/27 No 0.57 0.60 0.58 +0.28 +93.34% 8,238 952 0.62 0.17 11 49 None
AMZN Options Chain 224.92 Call 227.50 12/27 No 1.83 2.00 1.93 -0.39 -16.81% 8,226 6,412 0.23 0.38 12 61 None
PLTR Options Chain 80.55 Call 90.00 1/17 No 2.63 2.70 2.63 +1.01 +62.35% 8,222 11,837 0.65 0.32 11 49 None
AAPL Options Chain 254.49 Call 255.00 1/03 No 3.10 3.55 3.45 +1.35 +64.29% 8,186 7,085 0.16 0.53 6 61 None
PLTR Options Chain 80.55 Put 68.00 1/10 No 0.85 1.12 1.13 -1.36 -54.62% 8,178 9,323 0.70 -0.13 11 49 None
TSLA Options Chain 421.06 Put 290.00 12/27 No 0.36 0.49 0.45 -0.08 -15.10% 8,125 6,259 1.37 -0.01 10 60 None
MARA Options Chain 20.37 Call 22.00 12/27 No 0.30 0.34 0.32 -0.37 -53.63% 8,090 2,344 0.88 0.24 14 48 None
EWCZ Options Chain 5.24 Call 6.00 3/21 No 0.00 0.45 0.40 -0.40 -50.00% 8,071 460 0.70 0.40 16 34
Small Cap Stock List
HON Options Chain 226.88 Call 300.00 1/15 Yes 15.80 17.80 16.00 +1.00 +6.67% 8,065 9,473 0.26 0.34 9 70 None
GME Options Chain 29.00 Call 35.00 12/27 No 0.35 0.36 0.36 -0.18 -33.34% 8,058 4,889 1.08 0.16 14 34 None
KO Options Chain 62.45 Put 62.00 12/27 No 0.18 0.29 0.22 -0.28 -56.00% 8,042 4,298 0.15 -0.27 9 68 None
PENN Options Chain 18.62 Call 20.00 1/17 No 0.50 0.71 0.52 +0.07 +15.56% 8,037 13,604 0.50 0.34 7 49 None
AMD Options Chain 119.21 Call 180.00 1/17 No 0.14 0.15 0.14 -0.06 -30.00% 8,028 26,476 0.68 0.01 10 60 None
OXY Options Chain 47.13 Call 50.00 1/17 No 0.55 0.60 0.60 +0.27 +81.82% 8,021 13,576 0.29 0.26 9 68 None
KDP Options Chain 32.40 Put 25.00 6/20 Yes 0.15 0.25 0.20 -0.15 -42.86% 8,004 2,006 0.27 -0.08 12 68 None
IOT Options Chain 42.67 Put 45.00 1/03 No 0.00 4.20 2.10 -0.90 -30.00% 7,972 8,744 0.39 -0.54 6 30 None
BILI Options Chain 19.59 Call 25.00 1/17 No 0.35 0.45 0.38 -0.06 -13.64% 7,957 52,805 0.84 0.19 12 52 None
PLTR Options Chain 80.55 Put 76.00 12/27 No 0.95 1.04 0.95 -3.10 -76.55% 7,937 1,901 0.62 -0.22 11 49 None
NVDA Options Chain 134.70 Call 170.00 3/21 Yes 4.05 4.25 4.11 +0.01 +0.25% 7,929 40,984 0.51 0.23 17 58 None
IOT Options Chain 42.67 Put 40.00 1/10 No 0.00 2.65 0.65 -0.10 -13.34% 7,900 22 0.45 -0.15 6 30 None
BAC Options Chain 44.17 Call 50.00 1/17 Yes 0.10 0.11 0.11 -0.01 -8.34% 7,891 32,395 0.28 0.07 10 71 None
TSLA Options Chain 421.06 Put 450.00 12/27 No 31.20 33.45 32.67 +7.67 +30.68% 7,875 6,963 0.58 -0.80 10 60 None
PLTR Options Chain 80.55 Call 80.00 1/03 No 3.30 4.35 4.27 +2.08 +94.98% 7,854 8,802 0.62 0.56 11 49 None
NVDA Options Chain 134.70 Put 125.00 1/17 No 2.89 3.05 3.20 -1.80 -36.00% 7,852 101,821 0.49 -0.25 17 58 None
TSLA Options Chain 421.06 Put 350.00 12/27 No 1.01 1.05 1.02 -0.08 -7.28% 7,843 5,761 0.82 -0.07 10 60 None
TSLA Options Chain 421.06 Put 402.50 12/27 No 5.10 6.00 6.05 +0.85 +16.35% 7,838 2,313 0.59 -0.26 10 60 None
AVGO Options Chain 220.79 Call 72.00 1/17 No 147.00 150.75 156.25 +3.00 +1.96% 7,801 2,944 2.03 1.00 9 65 None
LRCX Options Chain 71.21 Call 85.00 1/17 No 0.25 0.35 0.26 -0.11 -29.73% 7,785 4,778 0.41 0.08 12 63 None
GOOGL Options Chain 188.51 Call 192.50 12/27 No 2.03 2.21 2.02 +0.35 +20.96% 7,733 2,570 0.25 0.45 15 70 None
MARA Options Chain 20.37 Put 18.00 12/27 No 0.26 0.28 0.27 -0.16 -37.21% 7,704 1,697 0.91 -0.18 14 48 None
PLTR Options Chain 80.55 Call 77.00 12/27 No 4.60 5.00 4.90 +2.78 +131.14% 7,704 4,221 0.60 0.73 11 49 None
INTC Options Chain 19.06 Call 21.50 12/27 No 0.04 0.05 0.05 -0.02 -28.58% 7,698 6,578 0.47 0.11 7 51 None
MARA Options Chain 20.37 Call 30.00 1/17 No 0.45 0.47 0.46 -0.22 -32.36% 7,694 73,558 1.21 0.16 14 48 None
AAPL Options Chain 254.49 Put 215.00 1/17 No 0.41 0.46 0.43 -0.20 -31.75% 7,690 24,649 0.37 -0.03 6 61 None
WFC Options Chain 70.34 Call 75.00 3/21 Yes 2.43 2.51 2.51 +0.21 +9.13% 7,638 7,614 0.29 0.37 18 74 None
MSFT Options Chain 437.03 Put 430.00 12/27 No 1.73 2.11 1.95 -1.09 -35.86% 7,630 3,727 0.19 -0.26 15 69 None
TSLA Options Chain 421.06 Call 860.00 5/16 Yes 9.45 9.95 9.84 -1.84 -15.76% 7,626 11 0.77 0.11 10 60 None
PENN Options Chain 18.62 Put 18.00 12/27 No 0.15 0.21 0.21 -0.15 -41.67% 7,604 152 0.42 -0.25 7 49 None
NMRA Options Chain 10.85 Put 5.00 1/17 No 1.15 1.30 1.30 +0.06 +4.84% 7,588 2,459 4.30 -0.11 3 16 None
TSLA Options Chain 421.06 Call 437.50 12/27 No 6.90 7.70 7.00 -9.42 -57.37% 7,571 1,548 0.57 0.32 10 60 None
TSLA Options Chain 421.06 Call 400.00 1/17 No 42.20 45.30 43.60 -12.60 -22.42% 7,564 32,652 0.68 0.65 10 60 None
META Options Chain 595.57 Call 600.00 12/27 No 3.60 4.00 3.73 -6.38 -63.11% 7,551 1,647 0.27 0.22 16 72 None
NBIS Options Chain 26.71 Call 45.00 5/16 No 2.60 3.10 2.60 -0.35 -11.87% 7,544 2,210 1.08 0.32 3 19 None
GOOGL Options Chain 188.51 Call 187.50 12/27 No 4.60 5.35 5.40 +1.34 +33.01% 7,523 1,122 0.26 0.73 15 70 None
WBD Options Chain 10.69 Put 7.50 1/16 No 0.44 0.98 0.64 +0.07 +12.29% 7,515 27,974 0.55 -0.16 3 17 None
EWCZ Options Chain 5.24 Call 9.00 3/21 No 0.00 0.10 0.04 -0.11 -73.34% 7,504 1,907 0.83 0.10 16 34
Small Cap Stock List
RWT Options Chain 6.77 Put 5.00 12/19 Yes 0.25 0.45 0.40 +0.06 +17.65% 7,500 7,820 0.46 -0.09 16 72 None
CORZ Options Chain 14.48 Put 10.00 6/20 Yes 0.80 1.05 1.00 +0.40 +66.67% 7,500 19 0.76 -0.18 4 27 None
RCL Options Chain 238.43 Put 22.50 1/17 No 0.00 0.01 0.01 0.00 0.00% 7,500 19,242 0.00 0.00 10 69 None
SOUN Options Chain 21.75 Call 20.00 12/27 No 2.57 2.80 2.72 +0.95 +53.68% 7,486 6,935 1.47 0.70 3 19 None
NIO Options Chain 4.54 Call 5.00 12/27 No 0.06 0.07 0.07 +0.02 +40.00% 7,465 23,733 0.91 0.22 9 47 None
NVDA Options Chain 134.70 Call 160.00 12/27 No 0.03 0.04 0.04 -0.02 -33.34% 7,434 25,285 0.55 0.01 17 58 None
QUBT Options Chain 17.62 Call 18.00 12/27 No 1.90 2.00 1.97 +0.36 +22.36% 7,431 815 2.29 0.52 5 31 None
DVN Options Chain 30.52 Put 40.00 1/17 Yes 9.15 10.25 9.20 -0.30 -3.16% 7,410 7,475 0.59 -0.98 10 74 None
PLTR Options Chain 80.55 Put 69.00 12/27 No 0.20 0.22 0.22 -0.96 -81.36% 7,398 4,819 0.73 -0.05 11 49 None
NVDA Options Chain 134.70 Call 146.00 12/27 No 0.20 0.21 0.20 -0.08 -28.58% 7,379 10,705 0.37 0.08 17 58 None
INTC Options Chain 19.06 Call 25.00 1/17 No 0.10 0.11 0.11 -0.02 -15.39% 7,373 157,018 0.58 0.08 7 51 None
PLTR Options Chain 80.55 Put 60.00 1/17 No 0.45 0.51 0.49 -0.70 -58.83% 7,354 18,876 0.75 -0.07 11 49 None
NVDA Options Chain 134.70 Put 121.00 12/27 No 0.24 0.26 0.26 -0.73 -73.74% 7,345 5,697 0.53 -0.08 17 58 None
AMZN Options Chain 224.92 Call 230.00 1/17 No 4.55 5.00 4.80 -0.38 -7.34% 7,337 39,479 0.26 0.41 12 61 None
AZN Options Chain 65.35 Call 67.00 12/27 No 0.11 0.17 0.14 -0.04 -22.23% 7,336 46 0.17 0.17 12 66 None
NVDA Options Chain 134.70 Call 147.00 12/27 No 0.15 0.17 0.17 -0.07 -29.17% 7,325 63,153 0.38 0.07 17 58 None
NVDA Options Chain 134.70 Call 150.00 1/10 No 1.29 1.38 1.29 -0.04 -3.01% 7,275 16,195 0.44 0.18 17 58 None
AVGO Options Chain 220.79 Call 66.00 1/17 No 153.00 156.75 162.40 +1.75 +1.09% 7,260 2,620 2.18 1.00 9 65 None
SOUN Options Chain 21.75 Put 20.00 1/17 No 2.70 3.25 2.95 -1.56 -34.59% 7,259 2,023 1.61 -0.34 3 19 None
HOOD Options Chain 36.94 Call 40.00 1/17 No 2.08 2.20 2.10 +0.26 +14.13% 7,221 14,411 0.65 0.45 11 39 None
AAPL Options Chain 254.49 Call 255.00 1/17 No 4.30 5.50 5.20 +1.25 +31.65% 7,205 69,921 0.18 0.54 6 61 None
BABA Options Chain 82.28 Call 88.00 12/27 No 0.16 0.18 0.17 -0.30 -63.83% 7,201 2,034 0.35 0.09 17 76 None
NIO Options Chain 4.54 Call 4.50 12/27 No 0.18 0.19 0.19 +0.03 +18.75% 7,163 16,732 0.67 0.55 9 47 None
NKE Options Chain 76.94 Call 80.00 12/27 Yes 0.16 0.20 0.16 -2.44 -93.85% 7,120 3,325 0.25 0.16 14 59 None
AAPL Options Chain 254.49 Put 245.00 1/03 No 0.81 0.93 0.81 -1.54 -65.54% 7,117 5,653 0.21 -0.14 6 61 None
INTC Options Chain 19.06 Put 15.00 1/16 Yes 1.59 1.64 1.64 -0.03 -1.80% 7,111 41,929 0.53 -0.19 7 51 None
NVDA Options Chain 134.70 Call 160.00 3/21 Yes 5.95 6.15 6.08 +0.33 +5.74% 7,102 55,235 0.51 0.31 17 58 None
PFE Options Chain 26.36 Call 27.00 12/27 No 0.08 0.10 0.10 +0.04 +66.67% 7,098 13,154 0.21 0.24 10 63 None
AMZN Options Chain 224.92 Call 235.00 1/17 No 2.90 3.15 3.00 -0.55 -15.50% 7,098 25,360 0.25 0.30 12 61 None
TSLA Options Chain 421.06 Put 240.00 12/27 No 0.15 0.20 0.20 -0.08 -28.58% 7,078 6,970 1.74 0.00 10 60 None
CSX Options Chain 31.58 Call 35.00 12/18 Yes 3.50 3.90 3.50 -0.20 -5.41% 7,057 8,089 0.22 0.52 10 64 None
CLSK Options Chain 10.91 Call 37.00 7/18 Yes 1.45 1.51 1.49 +0.02 +1.37% 7,041 111,355 1.46 0.30 7 34 None
MU Options Chain 90.12 Put 80.00 12/27 Yes 0.09 0.11 0.10 -0.40 -80.00% 7,029 4,292 0.50 -0.04 13 67 None
AMD Options Chain 119.21 Call 180.00 3/21 Yes 1.23 1.30 1.28 -0.17 -11.73% 7,026 10,396 0.55 0.09 10 60 None
AAPL Options Chain 254.49 Call 175.00 1/17 No 79.25 82.25 80.40 +4.32 +5.68% 7,010 7,296 0.66 1.00 6 61 None
NVDA Options Chain 134.70 Put 80.00 1/03 No 0.07 0.10 0.09 -0.02 -18.19% 7,001 43,395 1.18 0.00 17 58 None
TSLA Options Chain 421.06 Put 360.00 12/27 No 1.12 1.30 1.28 -0.09 -6.57% 6,997 2,324 0.75 -0.09 10 60 None
NVDA Options Chain 134.70 Put 115.00 12/27 No 0.13 0.14 0.14 -0.38 -73.08% 6,992 13,886 0.64 -0.04 17 58 None
NKE Options Chain 76.94 Call 77.00 12/27 Yes 0.86 1.08 1.08 -2.77 -71.95% 6,986 1,690 0.24 0.55 14 59 None
RIOT Options Chain 11.55 Call 12.00 12/27 No 0.34 0.37 0.36 -0.05 -12.20% 6,986 3,832 0.83 0.40 14 40 None
NVO Options Chain 85.00 Call 110.00 1/03 No 0.00 0.13 0.04 -4.06 -99.03% 6,978 9,876 0.68 0.00 15 67 None
STLA Options Chain 12.89 Put 12.00 1/17 No 0.15 0.20 0.15 -0.09 -37.50% 6,961 13,705 0.38 -0.23 21 65 None
GME Options Chain 29.00 Call 60.00 12/27 No 0.07 0.09 0.07 -0.04 -36.37% 6,950 7,980 2.33 0.00 14 34 None
BAC Options Chain 44.17 Call 46.00 12/27 No 0.05 0.06 0.05 -0.03 -37.50% 6,949 3,744 0.21 0.10 10 71 None
BA Options Chain 177.35 Call 180.00 12/27 No 1.85 2.10 2.00 -0.65 -24.53% 6,941 6,410 0.30 0.40 5 42 None
TSLA Options Chain 421.06 Put 427.50 12/27 No 15.35 17.50 16.70 +4.20 +33.60% 6,919 1,392 0.57 -0.55 10 60 None
MSTR Options Chain 326.46 Put 300.00 12/27 No 3.00 3.20 3.20 -6.15 -65.78% 6,911 16,128 1.18 -0.10 4 53 None
HOOD Options Chain 36.94 Call 27.00 6/20 Yes 13.40 14.75 14.15 +1.16 +8.93% 6,909 10,019 0.70 0.84 11 39 None
AMD Options Chain 119.21 Call 125.00 1/17 No 3.50 3.60 3.55 -0.65 -15.48% 6,909 12,942 0.43 0.38 10 60 None
BB Options Chain 3.69 Call 4.00 12/27 No 0.07 0.08 0.08 +0.02 +33.34% 6,826 2,439 0.91 0.32 9 26 None
NVDA Options Chain 134.70 Call 140.00 3/21 Yes 12.40 12.65 12.55 +1.15 +10.09% 6,819 56,965 0.52 0.51 17 58 None
AMZN Options Chain 224.92 Call 250.00 1/17 No 0.59 0.66 0.64 -0.28 -30.44% 6,788 27,754 0.26 0.09 12 61 None
AMD Options Chain 119.21 Call 122.00 12/27 No 1.20 1.30 1.24 -0.67 -35.08% 6,781 5,361 0.35 0.33 10 60 None
MSFT Options Chain 437.03 Call 435.00 1/17 No 11.35 12.95 11.85 -2.30 -16.26% 6,749 6,563 0.21 0.57 15 69 None
NVDA Options Chain 134.70 Put 135.00 1/17 No 6.45 6.65 6.73 -2.82 -29.53% 6,739 46,889 0.46 -0.47 17 58 None
NVDA Options Chain 134.70 Call 131.00 1/03 No 6.65 7.00 6.39 +1.19 +22.89% 6,731 7,551 0.42 0.67 17 58 None
PLTR Options Chain 80.55 Call 84.00 12/27 No 1.34 1.40 1.37 +0.75 +120.97% 6,710 3,033 0.60 0.33 11 49 None
INTC Options Chain 19.06 Call 20.50 12/27 No 0.12 0.14 0.14 -0.02 -12.50% 6,668 5,689 0.40 0.24 7 51 None
CCL Options Chain 25.18 Call 22.00 1/16 No 7.00 8.15 7.93 +1.05 +15.27% 6,660 9,705 0.46 0.77 11 59 None
TSLA Options Chain 421.06 Call 550.00 12/27 No 0.21 0.24 0.23 -0.51 -68.92% 6,654 14,138 0.83 0.01 10 60 None
PLTR Options Chain 80.55 Put 78.00 12/27 No 1.50 1.54 1.54 -3.07 -66.60% 6,630 1,241 0.60 -0.33 11 49 None
GOOGL Options Chain 188.51 Call 195.00 1/17 No 4.40 4.60 4.50 +0.65 +16.89% 6,629 19,634 0.27 0.44 15 70 None
NVDA Options Chain 134.70 Call 130.00 3/21 Yes 17.05 17.45 17.05 +1.30 +8.26% 6,627 77,028 0.53 0.63 17 58 None
AAL Options Chain 16.88 Call 17.00 1/17 No 0.76 0.79 0.77 +0.07 +10.00% 6,607 18,275 0.42 0.51 10 44 None
CARR Options Chain 68.49 Call 75.00 1/17 No 0.30 0.40 0.32 +0.04 +14.29% 6,594 2,838 0.27 0.13 11 59 None
AMZN Options Chain 224.92 Call 225.00 1/17 No 7.00 7.90 7.25 -0.25 -3.34% 6,592 21,706 0.26 0.55 12 61 None
GOOGL Options Chain 188.51 Put 170.00 1/17 No 0.60 0.84 0.81 -0.54 -40.00% 6,590 19,306 0.34 -0.10 15 70 None
INTC Options Chain 19.06 Put 20.00 1/17 No 1.27 1.37 1.34 -0.38 -22.10% 6,585 39,966 0.51 -0.52 7 51 None
BAC Options Chain 44.17 Put 34.00 1/17 Yes 0.07 0.50 0.09 -0.02 -18.19% 6,560 13,032 0.55 -0.04 10 71 None
SMCI Options Chain 31.59 Call 37.00 12/27 No 0.17 0.23 0.21 -0.09 -30.00% 6,557 2,989 0.90 0.10 17 51 None
TGT Options Chain 131.48 Call 136.00 12/27 No 0.30 0.36 0.34 -0.37 -52.12% 6,521 1,427 0.22 0.16 17 65 None
HPQ Options Chain 32.46 Put 31.00 2/21 No 0.72 0.77 0.77 -0.13 -14.45% 6,519 936 0.31 -0.27 11 58 None
AMZN Options Chain 224.92 Call 232.50 12/27 No 0.54 0.63 0.61 -0.41 -40.20% 6,512 5,762 0.22 0.17 12 61 None
AMZN Options Chain 224.92 Call 235.00 12/27 No 0.28 0.36 0.31 -0.32 -50.80% 6,505 11,665 0.23 0.11 12 61 None
AVGO Options Chain 220.79 Call 250.00 1/03 No 0.50 0.63 0.55 -0.18 -24.66% 6,470 4,466 0.42 0.08 9 65 None
MARA Options Chain 20.37 Call 20.00 1/17 No 2.34 2.37 2.35 -0.41 -14.86% 6,438 29,680 1.05 0.56 14 48 None
SMCI Options Chain 31.59 Call 50.00 12/27 No 0.02 0.03 0.02 -0.02 -50.00% 6,426 13,335 1.40 0.01 17 51 None
TSEM Options Chain 51.02 Put 47.00 1/17 No 0.50 4.90 1.12 +0.62 +124.00% 6,405 7,045 0.91 -0.19 15 50 None
GOOG Options Chain 189.70 Call 195.00 12/27 No 1.70 2.00 1.81 +0.51 +39.24% 6,400 1,957 0.24 0.38 15 70 None
TSLA Options Chain 421.06 Call 500.00 2/21 Yes 25.70 26.20 25.75 -7.50 -22.56% 6,376 9,640 0.73 0.35 10 60 None
HOOD Options Chain 36.94 Call 45.00 5/16 Yes 4.40 5.60 4.95 +0.57 +13.02% 6,367 4,555 0.73 0.47 11 39 None
TSLA Options Chain 421.06 Call 452.50 12/27 No 3.70 4.10 3.80 -6.70 -63.81% 6,358 1,499 0.59 0.18 10 60 None
TSLA Options Chain 421.06 Call 432.50 12/27 No 8.50 9.10 8.79 -10.13 -53.55% 6,354 1,500 0.57 0.38 10 60 None
DELL Options Chain 111.96 Call 140.00 1/17 No 0.21 0.25 0.22 0.00 0.00% 6,336 6,666 0.39 0.05 16 63 None
AMD Options Chain 119.21 Call 130.00 12/27 No 0.17 0.18 0.18 -0.28 -60.87% 6,330 20,524 0.40 0.07 10 60 None
GSAT Options Chain 1.88 Call 2.00 1/17 No 0.15 0.20 0.17 +0.01 +6.25% 6,329 70,179 0.85 0.53 3 30 None
T Options Chain 22.75 Call 23.00 1/17 No 0.28 0.32 0.32 -0.03 -8.58% 6,327 23,593 0.18 0.38 11 68 None
TSLA Options Chain 421.06 Call 520.00 12/27 No 0.30 0.48 0.44 -1.09 -71.25% 6,314 8,587 0.75 0.02 10 60 None
SLB Options Chain 36.83 Put 36.00 12/27 No 0.06 0.30 0.17 -0.14 -45.17% 6,305 99 0.24 -0.25 16 69 None
WDC Options Chain 60.24 Call 65.00 4/17 Yes 4.30 4.45 4.39 +0.14 +3.30% 6,295 698 0.43 0.45 6 58 None
AMZN Options Chain 224.92 Call 222.50 12/27 No 4.35 5.25 4.67 -0.07 -1.48% 6,292 1,240 0.24 0.67 12 61 None
PLTR Options Chain 80.55 Put 80.00 2/21 Yes 9.15 9.75 9.70 -2.80 -22.40% 6,290 2,952 0.76 -0.42 11 49 None
ROKU Options Chain 80.59 Call 95.00 1/17 No 1.06 1.15 1.10 +0.10 +10.00% 6,288 3,437 0.57 0.17 10 45 None
AMZN Options Chain 224.92 Put 220.00 12/27 No 1.04 1.32 1.22 -1.36 -52.72% 6,287 4,140 0.26 -0.23 12 61 None
UBER Options Chain 60.73 Call 60.00 1/17 No 2.83 3.05 2.95 -0.15 -4.84% 6,279 10,207 0.36 0.59 11 59 None
NVDA Options Chain 134.70 Call 144.00 12/27 No 0.33 0.34 0.33 -0.07 -17.50% 6,278 7,893 0.36 0.12 17 58 None
INTC Options Chain 19.06 Put 8.00 1/15 Yes 0.47 0.53 0.49 0.00 0.00% 6,276 163 0.56 -0.06 7 51 None
GSK Options Chain 33.43 Call 36.00 1/17 No 0.15 0.30 0.25 +0.03 +13.64% 6,273 738 0.24 0.17 8 54 None
QS Options Chain 5.02 Call 5.50 12/27 No 0.06 0.07 0.07 0.00 0.00% 6,266 4,682 0.79 0.26 9 29 None
NVDA Options Chain 134.70 Put 125.00 1/03 No 1.12 1.16 1.14 -1.64 -59.00% 6,262 7,531 0.44 -0.16 17 58 None
PLTR Options Chain 80.55 Put 65.00 1/17 No 0.92 0.95 0.95 -1.28 -57.40% 6,261 17,685 0.71 -0.11 11 49 None
BEN Options Chain 20.49 Call 20.00 1/17 No 0.70 0.80 0.78 +0.21 +35.97% 6,254 1,853 0.25 0.62 14 59 None
INTC Options Chain 19.06 Call 21.00 1/17 No 0.58 0.59 0.59 +0.01 +1.73% 6,240 43,767 0.51 0.34 7 51 None
PLTR Options Chain 80.55 Put 74.00 12/27 No 0.59 0.60 0.60 -2.34 -79.60% 6,239 2,163 0.64 -0.14 11 49 None
DD Options Chain 76.85 Call 80.00 12/27 No 0.00 0.85 0.12 -1.43 -92.26% 6,236 10 0.44 0.05 11 66 None
BABA Options Chain 82.28 Call 84.00 12/27 No 0.69 0.75 0.70 -1.10 -61.12% 6,226 594 0.30 0.32 17 76 None
PLTR Options Chain 80.55 Call 81.00 1/03 No 3.80 3.90 3.80 +1.84 +93.88% 6,218 1,300 0.62 0.52 11 49 None
AVGO Options Chain 220.79 Put 100.00 12/27 No 0.00 0.02 0.01 -0.01 -50.00% 6,189 3 1.97 0.00 9 65 None
AVGO Options Chain 220.79 Put 220.00 12/27 No 3.60 4.20 3.85 -2.90 -42.97% 6,188 17,837 0.36 -0.47 9 65 None
AVGO Options Chain 220.79 Call 230.00 1/03 No 2.86 3.65 2.98 -0.42 -12.36% 6,180 2,353 0.38 0.31 9 65 None
DAL Options Chain 60.38 Call 70.00 2/21 Yes 1.46 1.83 1.68 +0.12 +7.70% 6,177 12,603 0.44 0.26 15 65 None
MSTR Options Chain 326.46 Put 250.00 12/27 No 1.31 1.35 1.31 -1.52 -53.71% 6,176 20,170 1.63 -0.04 4 53 None
KVUE Options Chain 21.77 Call 22.50 1/17 No 0.23 0.32 0.29 +0.02 +7.41% 6,172 16,932 0.22 0.33 3 19 None
COIN Options Chain 273.92 Call 300.00 12/27 No 2.78 2.93 2.85 -0.40 -12.31% 6,160 4,029 0.63 0.22 12 40 None
NVDA Options Chain 134.70 Put 140.00 12/27 No 5.65 6.15 5.95 -3.89 -39.54% 6,156 13,011 0.36 -0.76 17 58 None
PLTR Options Chain 80.55 Put 72.00 12/27 No 0.36 0.40 0.37 -1.73 -82.39% 6,145 2,119 0.67 -0.09 11 49 None
AAPL Options Chain 254.49 Put 255.00 12/27 No 2.11 2.45 2.14 -3.87 -64.40% 6,124 1,015 0.15 -0.48 6 61 None
NVDA Options Chain 134.70 Call 129.00 12/27 No 6.85 7.45 7.00 +2.05 +41.42% 6,111 3,901 0.43 0.79 17 58 None
TSLA Options Chain 421.06 Call 420.00 12/27 No 13.75 14.40 14.40 -11.95 -45.36% 6,102 5,101 0.58 0.54 10 60 None
EWCZ Options Chain 5.24 Call 7.00 1/17 No 0.00 0.10 0.10 0.00 0.00% 6,101 5,943 1.02 0.09 16 34
Small Cap Stock List
MSTR Options Chain 326.46 Call 1,080.00 12/27 No 0.06 0.07 0.07 -0.01 -12.50% 6,096 17,558 2.58 0.00 4 53 None
X Options Chain 30.14 Call 55.00 1/17 No 0.02 0.05 0.02 -0.05 -71.43% 6,092 116,639 0.90 0.06 11 68 None
NKE Options Chain 76.94 Call 78.00 12/27 Yes 0.54 0.70 0.71 -2.69 -79.12% 6,074 1,272 0.24 0.39 14 59 None
EH Options Chain 14.02 Put 14.50 1/03 No 0.40 0.50 0.45 % 6,066 0 0.60 -0.36 10 36 None
PLTR Options Chain 80.55 Put 73.00 12/27 No 0.45 0.47 0.47 -2.08 -81.57% 6,060 3,923 0.65 -0.11 11 49 None
AMZN Options Chain 224.92 Call 230.00 2/21 Yes 10.50 10.90 10.61 -0.30 -2.75% 6,040 13,270 0.32 0.49 12 61 None
MPC Options Chain 131.65 Put 120.00 1/17 No 0.72 1.10 1.08 -0.06 -5.27% 6,037 631 0.37 -0.14 12 73 None
MU Options Chain 90.12 Call 90.00 1/17 Yes 4.15 4.25 4.20 +0.80 +23.53% 6,033 8,444 0.40 0.54 13 67 None
TSLA Options Chain 421.06 Put 200.00 12/27 No 0.06 0.08 0.08 -0.04 -33.34% 6,032 10,926 2.07 0.00 10 60 None
DAL Options Chain 60.38 Call 80.00 2/21 Yes 0.29 0.48 0.43 -0.02 -4.45% 6,027 2,896 0.43 0.09 15 65 None
NVDA Options Chain 134.70 Put 120.00 1/17 No 1.85 1.92 1.90 -1.54 -44.77% 6,022 101,531 0.51 -0.17 17 58 None
PLTR Options Chain 80.55 Put 70.00 1/03 No 0.71 0.72 0.72 -1.62 -69.24% 6,020 4,075 0.68 -0.12 11 49 None
C Options Chain 69.19 Put 63.00 1/10 No 0.16 0.42 0.20 -0.18 -47.37% 6,016 85 0.30 -0.09 13 84 None
AAPL Options Chain 254.49 Put 220.00 1/17 No 0.47 0.53 0.50 -0.26 -34.22% 6,014 64,817 0.34 -0.04 6 61 None
META Options Chain 595.57 Put 200.00 1/17 No 0.00 0.04 0.03 +0.02 +200.00% 6,003 6,488 1.31 0.00 16 72 None
BAC Options Chain 44.17 Call 46.00 1/17 Yes 0.69 0.73 0.70 +0.08 +12.91% 5,999 10,436 0.28 0.32 10 71 None
GOOGL Options Chain 188.51 Put 175.00 1/17 No 0.70 1.20 1.16 -0.77 -39.90% 5,996 13,935 0.32 -0.13 15 70 None
INTC Options Chain 19.06 Call 20.00 1/17 No 0.90 0.94 0.93 +0.06 +6.90% 5,980 29,552 0.50 0.48 7 51 None
AAPL Options Chain 254.49 Put 240.00 1/10 No 0.91 1.10 0.92 -1.11 -54.68% 5,973 10,455 0.23 -0.10 6 61 None
AMD Options Chain 119.21 Call 124.00 12/27 No 0.66 0.78 0.76 -0.57 -42.86% 5,949 2,096 0.35 0.22 10 60 None
UBER Options Chain 60.73 Call 64.00 1/03 No 0.51 0.56 0.53 -0.25 -32.06% 5,948 733 0.34 0.24 11 59 None
MSFT Options Chain 437.03 Call 442.50 12/27 No 1.82 2.10 2.00 -1.40 -41.18% 5,947 1,069 0.17 0.30 15 69 None
GOOGL Options Chain 188.51 Call 220.00 3/21 Yes 2.90 3.90 3.40 +0.15 +4.62% 5,946 4,671 0.30 0.22 15 70 None
TSLA Options Chain 421.06 Call 440.00 1/17 No 24.00 26.00 24.55 -9.69 -28.30% 5,945 4,858 0.68 0.45 10 60 None
SMCI Options Chain 31.59 Call 36.00 2/21 Yes 3.60 3.90 3.80 -0.10 -2.57% 5,939 21,766 1.04 0.46 17 51 None
TSLA Options Chain 421.06 Call 410.00 12/27 No 19.25 20.15 19.85 -13.41 -40.32% 5,927 2,700 0.58 0.66 10 60 None
NVDA Options Chain 134.70 Put 55.00 12/27 No 0.01 0.02 0.01 -0.01 -50.00% 5,906 35,447 2.30 0.00 17 58 None
HOOD Options Chain 36.94 Put 36.00 12/27 No 0.21 0.40 0.38 -0.72 -65.46% 5,901 748 0.59 -0.22 11 39 None
PLTR Options Chain 80.55 Call 90.00 12/27 No 0.37 0.39 0.39 +0.17 +77.28% 5,899 7,318 0.62 0.12 11 49 None
BB Options Chain 3.69 Call 5.00 6/20 No 0.30 0.35 0.35 +0.15 +75.00% 5,894 5,551 0.66 0.37 9 26 None
NIO Options Chain 4.54 Put 4.50 12/27 No 0.15 0.16 0.15 -0.10 -40.00% 5,892 10,453 0.68 -0.45 9 47 None
TLRY Options Chain 1.26 Call 1.50 1/17 Yes 0.09 0.10 0.09 +0.01 +12.50% 5,891 41,451 1.26 0.38 10 36 None
NVDA Options Chain 134.70 Call 149.00 1/03 No 0.53 0.56 0.54 -0.02 -3.58% 5,890 1,940 0.39 0.12 17 58 None
GOOGL Options Chain 188.51 Call 190.00 1/17 No 6.00 7.10 6.95 +0.90 +14.88% 5,888 18,291 0.27 0.58 15 70 None
NVDA Options Chain 134.70 Put 124.00 12/27 No 0.37 0.40 0.41 -1.07 -72.30% 5,882 12,891 0.48 -0.10 17 58 None
TSLA Options Chain 421.06 Put 400.00 1/17 No 18.85 21.10 20.72 +2.47 +13.54% 5,869 17,310 0.68 -0.35 10 60 None
FIS Options Chain 80.14 Call 83.00 12/27 No 0.10 0.25 0.20 -0.11 -35.49% 5,850 6 0.15 0.19 8 60 None
SOUN Options Chain 21.75 Call 30.00 1/17 No 1.47 2.00 1.95 +0.33 +20.37% 5,836 3,706 1.79 0.33 3 19 None
PFE Options Chain 26.36 Call 27.00 1/10 No 0.30 0.35 0.32 +0.08 +33.34% 5,827 4,562 0.22 0.36 10 63 None
MARA Options Chain 20.37 Call 23.00 12/27 No 0.18 0.19 0.18 -0.27 -60.00% 5,811 5,446 0.90 0.16 14 48 None
JCI Options Chain 78.71 Call 55.00 1/17 No 25.40 26.90 25.30 -2.66 -9.52% 5,800 1,018 1.21 1.00 9 63 None
PLTR Options Chain 80.55 Call 78.00 1/03 No 5.30 5.50 5.40 +2.52 +87.50% 5,797 2,060 0.62 0.64 11 49 None
PLTR Options Chain 80.55 Put 74.00 1/03 No 1.05 1.40 1.40 -2.55 -64.56% 5,783 1,123 0.65 -0.22 11 49 None
SOFI Options Chain 15.35 Call 16.50 12/27 No 0.11 0.14 0.14 -0.04 -22.23% 5,774 5,933 0.57 0.19 6 30 None
AMZN Options Chain 224.92 Call 220.00 12/27 No 6.35 7.00 6.50 +0.12 +1.89% 5,773 7,564 0.25 0.77 12 61 None
NVDA Options Chain 134.70 Call 130.00 2/21 Yes 13.55 13.90 13.70 +1.60 +13.23% 5,769 36,428 0.47 0.63 17 58 None
OKLO Options Chain 21.52 Call 20.00 1/03 No 2.60 2.80 2.77 +0.29 +11.70% 5,744 1,567 1.12 0.68 3 19 None
NVDA Options Chain 134.70 Call 157.50 12/27 No 0.04 0.05 0.04 -0.01 -20.00% 5,725 4,588 0.53 0.01 17 58 None
AVGO Options Chain 220.79 Call 78.00 1/17 No 141.30 144.75 150.35 +10.60 +7.59% 5,720 2,002 1.96 1.00 9 65 None
AVGO Options Chain 220.79 Call 64.00 1/17 No 155.00 158.75 164.40 -11.12 -6.34% 5,720 2,070 2.24 1.00 9 65 None
AVGO Options Chain 220.79 Call 60.00 1/17 No 159.20 162.75 168.30 -9.27 -5.22% 5,720 2,003 2.35 1.00 9 65 None
BABA Options Chain 82.28 Call 85.00 12/27 No 0.45 0.50 0.49 -0.79 -61.72% 5,715 2,593 0.31 0.23 17 76 None
SIRI Options Chain 23.08 Put 24.00 1/17 No 0.67 1.79 1.78 -1.80 -50.28% 5,708 7,148 0.31 -0.57 11 63 None
TSLA Options Chain 421.06 Put 370.00 12/27 No 1.49 1.70 1.66 -0.13 -7.27% 5,689 3,191 0.69 -0.11 10 60 None
PLTR Options Chain 80.55 Put 71.00 1/10 No 0.20 1.54 1.54 -2.01 -56.62% 5,689 5,572 0.67 -0.18 11 49 None
TSLA Options Chain 421.06 Call 960.00 1/17 No 0.13 0.15 0.14 -0.07 -33.34% 5,688 1,397 1.04 0.00 10 60 None
TSLA Options Chain 421.06 Call 415.00 12/27 No 15.40 17.00 17.00 -12.75 -42.86% 5,682 1,629 0.59 0.61 10 60 None