Highest Daily Volume Options
The highest daily volume options report showcases the most bought and sold options of the day.
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 |