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 213.66 Call 230.00 10/23 No 0.30 0.31 0.30 -0.02 -6.25% 25,505 47,405 0.38 0.06 12 58 None
NVO Options Chain 39.22 Put 35.00 11/20 Yes 0.46 0.49 0.49 +0.01 +2.09% 23,666 11,771 0.41 -0.18 14 59 None
TSLA Options Chain 352.46 Put 120.00 10/23 Yes 0.00 0.01 0.01 0.00 0.00% 21,600 1,041 0.00 0.00 8 57 None
NFLX Options Chain 70.35 Put 58.00 11/13 Yes 0.39 0.42 0.41 +0.08 +24.25% 20,883 290 0.53 -0.09 9 63 None
SKHY Options Chain 136.89 Call 175.00 10/30 No 0.48 0.54 0.52 +0.17 +48.58% 20,208 20,749 0.71 0.06 3 22 None
SKHY Options Chain 136.89 Call 195.00 10/30 No 0.11 0.14 0.13 -0.02 -13.34% 20,022 20,350 0.79 0.01 3 22 None
SPCX Options Chain 146.03 Call 190.00 10/30 No 0.37 0.40 0.40 +0.09 +29.04% 19,775 42,264 0.78 0.05 5 35 None
NVDA Options Chain 213.66 Call 220.00 10/23 No 2.58 2.60 2.59 +0.64 +32.83% 19,247 45,215 0.37 0.31 12 58 None
SPCX Options Chain 146.03 Call 170.00 10/23 No 0.81 0.82 0.81 +0.21 +35.00% 18,393 5,848 0.93 0.11 5 35 None
NVDA Options Chain 213.66 Call 220.00 10/21 No 1.62 1.63 1.62 +0.37 +29.60% 18,152 6,105 0.39 0.24 12 58 None
CCJ Options Chain 81.52 Put 81.00 10/23 No 1.63 1.92 1.83 +0.03 +1.67% 17,612 18,133 0.41 -0.44 12 54 None
NVDA Options Chain 213.66 Call 217.50 10/21 No 2.79 2.81 2.75 +0.64 +30.34% 17,381 3,062 0.39 0.38 12 58 None
NVDA Options Chain 213.66 Call 240.00 10/23 No 0.03 0.04 0.03 -0.05 -62.50% 17,122 61,007 0.44 0.01 12 58 None
INTC Options Chain 89.85 Call 95.00 10/23 No 2.33 2.34 2.34 +1.07 +84.26% 16,939 11,704 0.69 0.46 5 53 None
NVDA Options Chain 213.66 Call 225.00 10/23 No 1.00 1.01 0.99 +0.18 +22.23% 16,385 30,684 0.37 0.15 12 58 None
SPCX Options Chain 146.03 Call 167.50 10/23 No 1.06 1.10 1.08 +0.31 +40.26% 15,634 3,504 0.92 0.14 5 35 None
PLTR Options Chain 184.05 Call 205.00 10/23 No 1.04 1.05 1.04 +0.66 +173.69% 14,937 7,831 0.54 0.12 11 51 None
PFE Options Chain 29.60 Put 29.50 10/23 No 0.37 0.41 0.38 +0.06 +18.75% 14,788 660 0.25 -0.44 8 58 None
CRWV Options Chain 60.97 Call 70.00 10/23 No 0.53 0.55 0.55 -0.27 -32.93% 14,315 20,444 0.99 0.19 3 21 None
INTC Options Chain 89.85 Call 100.00 10/23 No 0.83 0.84 0.84 +0.35 +71.43% 14,093 19,897 0.70 0.22 5 53 None
NVDA Options Chain 213.66 Call 227.50 10/23 No 0.56 0.57 0.57 +0.06 +11.77% 13,873 41,548 0.37 0.10 12 58 None
AAL Options Chain 11.88 Put 11.50 10/23 Yes 0.18 0.19 0.18 -0.06 -25.00% 13,630 3,730 0.72 -0.29 6 31 None
PEP Options Chain 131.70 Call 138.00 10/23 No 0.11 0.12 0.11 +0.01 +10.00% 13,324 245 0.28 0.04 9 57 None
PLTR Options Chain 184.05 Call 200.00 10/23 No 2.22 2.28 2.27 +1.46 +180.25% 12,694 10,685 0.53 0.21 11 51 None
NVO Options Chain 39.22 Put 38.00 11/20 Yes 1.43 1.47 1.47 % 11,804 0 0.40 -0.41 14 59 None
SOFI Options Chain 14.46 Call 24.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 11,706 5,364 0.83 0.01 10 45 None
AAPL Options Chain 342.81 Put 340.00 10/23 No 2.71 2.81 2.75 -0.47 -14.60% 11,536 6,848 0.28 -0.34 9 65 None
PLTR Options Chain 184.05 Call 207.50 10/23 No 0.68 0.69 0.69 +0.43 +165.39% 11,513 5,833 0.54 0.09 11 51 None
MARA Options Chain 7.53 Put 7.00 12/18 Yes 0.72 0.73 0.74 -0.09 -10.85% 11,472 20,592 0.90 -0.33 5 39 None
PLTR Options Chain 184.05 Call 195.00 10/23 No 4.30 4.40 4.36 +2.65 +154.98% 11,240 13,623 0.53 0.35 11 51 None
NBIS Options Chain 165.45 Put 10.00 1/15 No 0.02 0.05 0.03 -0.07 -70.00% 11,092 33,502 2.11 0.00 3 22 None
AAPL Options Chain 342.81 Call 355.00 10/21 No 0.13 0.14 0.14 -0.30 -68.19% 10,944 11,331 0.26 0.06 9 65 None
ACHR Options Chain 4.07 Call 6.00 11/20 Yes 0.06 0.07 0.07 0.00 0.00% 10,764 21,276 1.00 0.10 7 36 None
AAPL Options Chain 342.81 Call 350.00 10/21 No 0.50 0.53 0.51 -0.75 -59.53% 10,713 2,920 0.26 0.20 9 65 None
NVDA Options Chain 213.66 Put 215.00 10/21 No 1.42 1.43 1.45 -2.50 -63.30% 10,600 2,568 0.40 -0.47 12 58 None
SOFI Options Chain 14.46 Call 25.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 10,472 15,059 0.84 0.01 10 45 None
TSLA Options Chain 352.46 Call 400.00 10/23 Yes 2.37 2.40 2.39 +0.67 +38.96% 10,087 10,628 0.76 0.15 8 57 None
REI Options Chain 1.37 Call 1.50 12/18 Yes 0.05 0.10 0.10 0.00 0.00% 10,000 21,403 0.55 0.39 6 42 None
INTC Options Chain 89.85 Call 96.00 10/23 No 1.92 1.95 1.93 +0.87 +82.08% 9,959 7,752 0.68 0.40 5 53 None
PLTR Options Chain 184.05 Call 192.50 10/23 No 5.65 5.85 5.75 +3.37 +141.60% 9,871 3,581 0.53 0.45 11 51 None
SOFI Options Chain 14.46 Call 26.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 9,783 9,227 0.89 0.00 10 45 None
CLF Options Chain 12.12 Put 15.00 10/30 Yes 1.88 2.36 2.00 -0.79 -28.32% 9,588 14 2.57 -0.88 5 30 None
WULF Options Chain 11.64 Call 13.00 1/15 Yes 2.02 2.06 2.04 +0.26 +14.61% 9,474 44,312 0.93 0.55 2 37 None
NVDA Options Chain 213.66 Call 225.00 10/21 No 0.39 0.40 0.40 -0.04 -9.10% 9,304 3,967 0.39 0.08 12 58 None
SOFI Options Chain 14.46 Call 28.00 11/20 Yes 0.01 0.03 0.01 -0.01 -50.00% 9,275 5,672 0.92 0.00 10 45 None
CLF Options Chain 12.12 Call 15.00 10/30 Yes 0.22 0.30 0.26 +0.11 +73.34% 9,251 1,233 1.01 0.12 5 30 None
IREN Options Chain 26.99 Put 8.00 12/18 Yes 0.08 0.11 0.10 -0.01 -9.10% 9,019 12,377 1.60 -0.01 5 42 None
SPCX Options Chain 146.03 Call 155.00 10/21 No 3.40 3.55 3.40 +1.19 +53.85% 8,956 4,230 1.14 0.37 5 35 None
PCG Options Chain 13.09 Call 19.00 12/18 Yes 0.13 0.14 0.13 +0.01 +8.34% 8,821 33,473 0.57 0.06 13 63 None
CCJ Options Chain 81.52 Put 90.00 11/20 Yes 10.00 10.90 10.55 +0.23 +2.23% 8,801 16,964 0.49 -0.72 12 54 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
AAPL Options Chain 342.81 Call 345.00 10/21 No 1.75 1.80 1.80 -1.28 -41.56% 8,750 2,606 0.27 0.44 9 65 None
ORCL Options Chain 127.80 Call 150.00 10/30 No 0.92 0.95 0.93 -0.07 -7.00% 8,705 10,397 0.68 0.13 8 62 None
NVDA Options Chain 213.66 Call 222.50 10/23 No 1.64 1.67 1.65 +0.34 +25.96% 8,647 35,808 0.37 0.22 12 58 None
MSTR Options Chain 135.49 Call 145.00 10/23 No 2.74 2.80 2.76 +0.55 +24.89% 8,553 6,198 0.77 0.34 4 53 None
MSTR Options Chain 135.49 Call 150.00 10/23 No 1.45 1.48 1.45 +0.21 +16.94% 8,514 7,386 0.77 0.21 4 53 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
CORZ Options Chain 13.48 Put 11.00 11/20 Yes 0.42 0.47 0.45 -0.08 -15.10% 8,346 17,446 0.95 -0.20 5 28 None
CORZ Options Chain 13.48 Call 17.00 11/20 Yes 0.37 0.42 0.43 +0.08 +22.86% 8,294 42,583 0.80 0.21 5 28 None
SOFI Options Chain 14.46 Call 27.00 11/20 Yes 0.01 0.02 0.01 -0.01 -50.00% 8,288 11,264 0.88 0.00 10 45 None
NFLX Options Chain 70.35 Put 60.00 10/23 Yes 0.39 0.40 0.39 +0.09 +30.00% 8,161 4,248 1.07 -0.10 9 63 None
IREN Options Chain 26.99 Call 35.00 10/23 No 0.06 0.07 0.07 0.00 0.00% 8,135 4,615 1.14 0.06 5 42 None
SPCX Options Chain 146.03 Call 165.00 10/23 No 1.39 1.42 1.47 +0.48 +48.49% 8,022 9,747 0.92 0.18 5 35 None
IREN Options Chain 26.99 Put 7.00 1/15 Yes 0.03 0.17 0.13 +0.03 +30.00% 8,000 12,384 1.33 -0.01 5 42 None
TTD Options Chain 12.25 Put 11.00 11/20 Yes 0.61 0.66 0.69 % 7,901 0 0.85 -0.30 14 46 None
SBLK Options Chain 27.73 Call 34.00 11/20 Yes 0.10 0.15 0.14 -0.06 -30.00% 7,851 9,285 0.39 0.08 12 57 None
SOFI Options Chain 14.46 Call 15.50 10/23 No 0.05 0.06 0.06 -0.03 -33.34% 7,840 14,407 0.52 0.13 10 45 None
SOFI Options Chain 14.46 Call 23.00 11/20 Yes 0.03 0.04 0.03 -0.01 -25.00% 7,747 8,813 0.77 0.01 10 45 None
TTD Options Chain 12.25 Put 10.00 11/20 Yes 0.31 0.36 0.33 -0.02 -5.72% 7,660 11,648 0.84 -0.19 14 46 None
CLF Options Chain 12.12 Call 14.00 10/23 Yes 0.25 0.27 0.27 +0.07 +35.00% 7,630 3,542 1.11 0.22 5 30 None
ORCL Options Chain 127.80 Call 145.00 10/30 No 1.52 1.57 1.51 -0.14 -8.49% 7,601 30,573 0.67 0.19 8 62 None
CLF Options Chain 12.12 Put 13.50 10/30 Yes 0.80 1.12 1.15 -0.60 -34.29% 7,578 7,497 0.92 -0.70 5 30 None
SOFI Options Chain 14.46 Call 15.00 10/23 No 0.15 0.16 0.15 -0.06 -28.58% 7,526 7,615 0.50 0.27 10 45 None
NVDA Options Chain 213.66 Call 222.50 10/21 No 0.84 0.85 0.85 +0.12 +16.44% 7,501 6,426 0.39 0.15 12 58 None
GME Options Chain 26.81 Call 30.00 10/23 No 0.14 0.15 0.15 -0.24 -61.54% 7,432 19,095 0.93 0.13 15 50 None
NVDA Options Chain 213.66 Put 170.00 10/21 No 0.02 0.03 0.02 -0.04 -66.67% 7,419 188 1.16 0.00 12 58 None
TSLA Options Chain 352.46 Call 360.00 10/23 Yes 16.30 16.45 16.36 +5.61 +52.19% 7,300 3,563 0.78 0.60 8 57 None
NVDA Options Chain 213.66 Put 220.00 10/21 No 3.65 3.70 3.72 -3.16 -45.93% 7,160 4,794 0.39 -0.76 12 58 None
AAPL Options Chain 342.81 Put 340.00 10/21 No 1.70 1.79 1.73 -0.62 -26.39% 7,153 1,575 0.29 -0.30 9 65 None
AAPL Options Chain 342.81 Call 350.00 10/23 No 1.23 1.27 1.26 -0.86 -40.57% 7,011 14,194 0.26 0.28 9 65 None
CRWV Options Chain 60.97 Put 60.00 10/23 No 2.37 2.40 2.40 -0.30 -11.12% 6,880 8,681 1.01 -0.41 3 21 None
PLTR Options Chain 184.05 Put 167.50 10/30 No 0.65 0.67 0.66 -0.96 -59.26% 6,776 789 0.60 -0.11 11 51 None
AAPL Options Chain 342.81 Call 347.50 10/21 No 0.98 1.01 0.98 -1.12 -53.34% 6,763 2,067 0.26 0.31 9 65 None
TSLA Options Chain 352.46 Put 370.00 10/23 Yes 13.00 13.15 13.10 -9.00 -40.73% 6,662 2,781 0.77 -0.53 8 57 None
TSLA Options Chain 352.46 Call 370.00 10/23 Yes 11.00 11.10 11.04 +3.94 +55.50% 6,643 8,267 0.77 0.47 8 57 None
CRWV Options Chain 60.97 Put 55.00 10/23 No 0.87 0.90 0.89 -0.27 -23.28% 6,625 14,483 1.08 -0.21 3 21 None
INTC Options Chain 89.85 Put 90.00 10/23 No 1.10 1.12 1.26 -1.84 -59.36% 6,619 6,229 0.69 -0.27 5 53 None
SPCX Options Chain 146.03 Put 135.00 10/21 No 0.79 0.81 0.80 -1.25 -60.98% 6,579 4,807 1.24 -0.13 5 35 None
PG Options Chain 159.31 Call 170.00 12/18 Yes 1.02 1.09 1.14 -0.31 -21.38% 6,493 2,487 0.19 0.18 10 74 None
GOOG Options Chain 336.91 Call 355.00 10/23 No 0.77 0.81 0.76 +0.06 +8.58% 6,436 2,224 0.33 0.11 11 65 None
NVDA Options Chain 213.66 Put 195.00 10/23 No 0.15 0.16 0.16 -0.32 -66.67% 6,433 6,269 0.53 -0.03 12 58 None
NVDA Options Chain 213.66 Call 217.50 10/23 No 3.80 3.85 3.80 +0.95 +33.34% 6,380 3,354 0.38 0.41 12 58 None
GOOGL Options Chain 340.59 Call 345.00 10/23 No 4.90 5.15 5.05 +1.22 +31.86% 6,353 5,042 0.35 0.46 11 65 None
AAPL Options Chain 342.81 Call 352.50 10/21 No 0.24 0.26 0.26 -0.53 -67.09% 6,280 648 0.26 0.12 9 65 None
SPCX Options Chain 146.03 Call 160.00 10/23 No 2.42 2.44 2.49 +0.82 +49.11% 6,112 7,139 0.91 0.27 5 35 None
GOOG Options Chain 336.91 Call 357.50 10/23 No 0.50 0.58 0.55 +0.01 +1.86% 6,088 501 0.33 0.09 11 65 None
MARA Options Chain 7.53 Call 8.00 10/23 No 0.21 0.22 0.21 -0.01 -4.55% 6,071 59,136 0.99 0.35 5 39 None
NVDA Options Chain 213.66 Put 215.00 10/23 No 2.30 2.32 2.30 -2.50 -52.09% 6,071 13,151 0.39 -0.47 12 58 None
NVDA Options Chain 213.66 Call 227.50 10/21 No 0.17 0.18 0.17 -0.07 -29.17% 6,055 2,569 0.40 0.04 12 58 None
AMZN Options Chain 250.00 Call 270.00 10/23 No 0.28 0.32 0.30 +0.15 +100.00% 5,830 15,261 0.31 0.02 9 61 None
PLTR Options Chain 184.05 Call 197.50 10/23 No 3.15 3.25 3.22 +2.02 +168.34% 5,804 6,846 0.53 0.27 11 51 None
NVDA Options Chain 213.66 Put 217.50 10/21 No 2.34 2.36 2.34 -3.05 -56.59% 5,748 4,563 0.39 -0.62 12 58 None
TSLA Options Chain 352.46 Call 365.00 10/23 Yes 13.50 13.65 13.50 +4.72 +53.76% 5,723 5,820 0.78 0.54 8 57 None
META Options Chain 705.35 Call 780.00 10/23 No 4.00 4.10 4.10 -0.90 -18.00% 5,697 3,105 0.80 0.11 10 67 None
SPCX Options Chain 146.03 Call 150.00 10/23 No 6.25 6.35 6.31 +1.75 +38.38% 5,642 4,244 0.93 0.52 5 35 None
META Options Chain 705.35 Call 790.00 10/23 No 3.00 3.10 3.00 -0.86 -22.28% 5,614 1,450 0.80 0.08 10 67 None
TSLA Options Chain 352.46 Call 410.00 10/23 Yes 1.35 1.37 1.35 +0.27 +25.00% 5,583 3,916 0.77 0.10 8 57 None
PLTR Options Chain 184.05 Call 210.00 10/23 No 0.44 0.46 0.46 +0.27 +142.11% 5,558 6,912 0.55 0.06 11 51 None
PLTR Options Chain 184.05 Put 172.50 10/30 No 0.98 1.02 1.00 -1.51 -60.16% 5,545 1,438 0.57 -0.15 11 51 None
PLTR Options Chain 184.05 Call 202.50 10/23 No 1.53 1.57 1.53 +0.96 +168.43% 5,504 3,906 0.53 0.16 11 51 None
PLTR Options Chain 184.05 Put 170.00 10/30 No 0.80 0.82 0.82 -1.17 -58.80% 5,498 2,754 0.58 -0.13 11 51 None
NVDA Options Chain 213.66 Call 215.00 10/21 No 4.35 4.40 4.40 +1.25 +39.69% 5,484 1,570 0.40 0.53 12 58 None
NVDA Options Chain 213.66 Put 212.50 10/21 No 0.83 0.84 0.85 -2.02 -70.39% 5,388 1,814 0.41 -0.33 12 58 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
IREN Options Chain 26.99 Call 40.00 1/15 Yes 2.00 2.05 2.04 +0.20 +10.87% 5,371 57,112 0.91 0.31 5 42 None
SOFI Options Chain 14.46 Put 14.00 10/23 No 0.11 0.13 0.11 -0.07 -38.89% 5,334 11,364 0.54 -0.27 10 45 None
GOOGL Options Chain 340.59 Call 347.50 10/23 No 3.80 3.95 3.85 +0.90 +30.51% 5,328 1,996 0.34 0.38 11 65 None
MARA Options Chain 7.53 Call 7.50 10/23 No 0.45 0.46 0.45 +0.02 +4.66% 5,316 5,454 1.02 0.59 5 39 None
GME Options Chain 26.81 Call 28.00 10/23 No 0.36 0.38 0.38 -0.41 -51.90% 5,232 17,852 0.83 0.31 15 50 None
TTWO Options Chain 205.16 Put 170.00 11/20 Yes 0.90 1.05 1.15 -0.42 -26.76% 5,206 212 0.50 -0.09 3 54 None
NU Options Chain 14.57 Call 15.00 11/20 Yes 0.83 0.91 0.87 -0.05 -5.44% 5,159 41,856 0.63 0.48 11 49 None
AAPL Options Chain 342.81 Put 345.00 10/21 No 4.00 4.15 4.15 -0.17 -3.94% 5,132 1,029 0.27 -0.56 9 65 None
SKHY Options Chain 136.89 Call 170.00 10/30 No 0.74 0.85 0.82 +0.29 +54.72% 5,130 811 0.69 0.10 3 22 None
AAPL Options Chain 342.81 Put 335.00 10/21 No 0.66 0.70 0.67 -0.58 -46.40% 5,127 7,529 0.31 -0.14 9 65 None
SPCX Options Chain 146.03 Put 80.00 10/23 No 0.01 0.02 0.02 -0.03 -60.00% 5,089 6,594 2.11 0.00 5 35 None
SKHY Options Chain 136.89 Call 155.00 10/30 No 2.96 3.30 3.17 +1.43 +82.19% 5,086 2,428 0.69 0.30 3 22 None
CRWV Options Chain 60.97 Call 85.00 11/06 No 0.36 0.45 0.38 -0.17 -30.91% 5,081 13,353 0.96 0.09 3 21 None
CBRS Options Chain 126.51 Call 200.00 11/06 No 0.15 0.45 0.21 -0.13 -38.24% 5,058 4,783 0.98 0.01 10 38 None
RIOT Options Chain 13.68 Call 27.00 12/18 Yes 0.12 0.15 0.13 -0.02 -13.34% 5,052 649 0.93 0.07 5 42 None
TE Options Chain 2.62 Call 4.00 11/20 No 0.05 0.10 0.10 +0.04 +66.67% 5,041 2,488 1.24 0.12 3 15 None
INTC Options Chain 89.85 Call 93.00 10/23 No 3.30 3.35 3.20 +1.35 +72.98% 5,015 11,165 0.68 0.58 5 53 None
SBLK Options Chain 27.73 Call 33.00 11/20 Yes 0.15 0.20 0.17 +0.10 +142.86% 5,006 6,454 0.40 0.11 12 57 None
RTO Options Chain 21.09 Call 22.50 11/20 No 0.60 0.70 0.70 +0.35 +100.00% 4,983 23 0.49 0.35 3 19 None
NBIS Options Chain 165.45 Call 200.00 10/23 No 0.66 0.74 0.70 -0.05 -6.67% 4,960 6,491 1.02 0.07 3 22 None
SOFI Options Chain 14.46 Call 14.50 10/23 No 0.36 0.37 0.36 -0.06 -14.29% 4,921 5,813 0.50 0.50 10 45 None
CLF Options Chain 12.12 Call 13.00 10/23 Yes 0.63 0.71 0.68 +0.26 +61.91% 4,888 12,374 1.09 0.36 5 30 None
AAPL Options Chain 342.81 Call 347.50 10/23 No 1.92 1.99 1.96 -0.96 -32.88% 4,878 11,125 0.26 0.37 9 65 None
CRWV Options Chain 60.97 Put 64.00 10/23 No 4.50 4.65 4.50 -0.44 -8.91% 4,863 4,275 1.00 -0.59 3 21 None
WULF Options Chain 11.64 Call 20.00 12/18 Yes 0.30 0.32 0.30 +0.02 +7.15% 4,831 65,682 0.95 0.15 2 37 None
CRWV Options Chain 60.97 Call 65.00 10/23 No 1.50 1.56 1.54 -0.43 -21.83% 4,814 9,487 1.00 0.36 3 21 None
SKYD Options Chain 6.91 Put 10.00 1/15 Yes 1.35 1.77 1.55 +0.20 +14.82% 4,748 39,673 5 26 None
MSTR Options Chain 135.49 Call 155.00 10/23 No 0.71 0.74 0.73 +0.04 +5.80% 4,724 25,868 0.79 0.13 4 53 None
SMCI Options Chain 31.55 Call 35.00 10/23 No 0.44 0.45 0.45 +0.10 +28.58% 4,720 9,801 0.82 0.23 18 57 None
SOFI Options Chain 14.46 Call 17.00 10/23 No 0.00 0.01 0.01 -0.01 -50.00% 4,717 16,242 0.79 0.01 10 45 None
IREN Options Chain 26.99 Call 31.00 10/23 No 0.43 0.45 0.44 +0.11 +33.34% 4,687 4,906 1.07 0.21 5 42 None
FRMI Options Chain 3.16 Call 3.50 1/15 No 0.50 0.65 0.55 -0.01 -1.79% 4,686 10,161 1.05 0.54 3 15 None
AAPL Options Chain 342.81 Put 330.00 10/23 No 0.68 0.71 0.71 -0.35 -33.02% 4,663 4,914 0.31 -0.11 9 65 None
GME Options Chain 26.81 Call 30.00 10/30 No 0.45 0.46 0.45 -0.48 -51.62% 4,631 49,994 0.87 0.26 15 50 None
AAPL Options Chain 342.81 Call 345.00 10/23 No 2.88 2.95 2.90 -1.20 -29.27% 4,618 10,561 0.27 0.47 9 65 None
SOFI Options Chain 14.46 Put 14.50 10/23 No 0.27 0.28 0.27 -0.10 -27.03% 4,613 14,216 0.53 -0.50 10 45 None
PLTR Options Chain 184.05 Put 190.00 10/23 No 2.42 2.50 2.44 -4.56 -65.15% 4,607 3,755 0.54 -0.46 11 51 None
AMZN Options Chain 250.00 Call 260.00 10/23 No 1.90 1.99 1.98 +1.13 +132.95% 4,597 21,418 0.29 0.16 9 61 None
AAPL Options Chain 342.81 Put 342.50 10/21 No 2.67 2.78 2.74 -0.52 -15.96% 4,597 791 0.28 -0.42 9 65 None
SKHY Options Chain 136.89 Call 150.00 10/23 No 1.93 1.98 1.95 +1.11 +132.15% 4,589 3,181 0.64 0.29 3 22 None
CIFR Options Chain 8.98 Call 10.00 10/23 No 0.19 0.21 0.19 -0.04 -17.40% 4,586 6,206 1.18 0.28 6 37 None
INTC Options Chain 89.85 Call 92.00 10/23 No 3.90 3.95 3.72 +1.51 +68.33% 4,563 11,025 0.69 0.63 5 53 None
GME Options Chain 26.81 Call 27.00 10/23 No 0.62 0.63 0.62 -0.57 -47.90% 4,512 18,542 0.81 0.47 15 50 None
NVDA Options Chain 213.66 Put 200.00 10/23 No 0.26 0.27 0.26 -0.54 -67.50% 4,482 11,640 0.48 -0.08 12 58 None
GOOGL Options Chain 340.59 Call 360.00 10/23 No 0.68 0.74 0.70 +0.08 +12.91% 4,466 6,586 0.34 0.11 11 65 None
NVDA Options Chain 213.66 Call 230.00 10/30 No 1.32 1.35 1.33 +0.18 +15.66% 4,423 12,483 0.34 0.16 12 58 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
NVDA Options Chain 213.66 Call 215.00 10/23 No 5.30 5.40 5.35 +1.32 +32.76% 4,389 7,818 0.38 0.53 12 58 None
TSLA Options Chain 352.46 Call 405.00 10/23 Yes 1.78 1.82 1.81 +0.44 +32.12% 4,341 3,132 0.76 0.13 8 57 None
AAPL Options Chain 342.81 Call 355.00 10/23 No 0.45 0.47 0.45 -0.47 -51.09% 4,335 9,443 0.26 0.13 9 65 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
NBIS Options Chain 165.45 Call 190.00 10/23 No 1.71 1.84 1.85 +0.29 +18.59% 4,305 3,415 0.99 0.16 3 22 None
TSLA Options Chain 352.46 Put 360.00 10/23 Yes 8.35 8.45 8.35 -7.48 -47.26% 4,267 3,538 0.78 -0.40 8 57 None
TSLA Options Chain 352.46 Call 380.00 10/23 Yes 6.90 7.05 6.98 +2.49 +55.46% 4,260 9,758 0.76 0.34 8 57 None
NFLX Options Chain 70.35 Call 80.00 10/23 Yes 0.48 0.50 0.50 -0.11 -18.04% 4,245 9,292 1.06 0.12 9 63 None
SCHW Options Chain 92.00 Put 80.00 11/20 No 0.22 0.38 0.30 +0.04 +15.39% 4,239 938 0.30 -0.08 12 63 None
WULF Options Chain 11.64 Call 12.50 10/23 No 0.54 0.55 0.55 +0.17 +44.74% 4,177 6,534 1.13 0.46 2 37 None
AAPL Options Chain 342.81 Put 335.00 10/23 No 1.39 1.45 1.42 -0.47 -24.87% 4,172 2,628 0.30 -0.20 9 65 None
NVDA Options Chain 213.66 Put 210.00 10/21 No 0.49 0.50 0.49 -1.51 -75.50% 4,126 1,668 0.42 -0.22 12 58 None
EYPT Options Chain 2.99 Call 0.50 12/18 Yes 0.10 0.15 0.15 % 4,109 0 1.29 0.76 8 -12 None
GME Options Chain 26.81 Call 35.00 10/30 No 0.14 0.15 0.14 -0.28 -66.67% 4,101 18,740 1.07 0.07 15 50 None
INTC Options Chain 89.85 Call 110.00 11/06 Yes 1.55 1.59 1.57 +0.45 +40.18% 4,089 2,074 0.74 0.20 5 53 None
INTC Options Chain 89.85 Put 94.00 10/23 No 2.65 2.68 2.65 -2.90 -52.26% 4,062 2,086 0.68 -0.48 5 53 None
CRWD Options Chain 225.87 Put 225.00 11/20 No 12.55 13.55 13.12 -1.04 -7.35% 4,023 5,580 0.57 -0.43 8 41 None
SOFI Options Chain 14.46 Call 29.00 11/20 Yes 0.01 0.02 0.01 -0.01 -50.00% 4,009 2,369 0.96 0.00 10 45 None
TSLA Options Chain 352.46 Put 350.00 10/23 Yes 4.95 5.05 5.00 -5.80 -53.71% 3,962 4,087 0.78 -0.28 8 57 None
AAPL Options Chain 342.81 Put 345.00 10/23 No 5.00 5.15 5.10 0.00 0.00% 3,940 3,017 0.27 -0.53 9 65 None
MARA Options Chain 7.53 Call 8.50 10/30 No 0.22 0.24 0.23 +0.01 +4.55% 3,924 6,707 0.92 0.28 5 39 None
PLTR Options Chain 184.05 Call 190.00 10/23 No 7.35 7.45 7.20 +3.89 +117.53% 3,916 11,370 0.54 0.54 11 51 None
NVDA Options Chain 213.66 Call 225.00 10/30 No 2.57 2.62 2.59 +0.49 +23.34% 3,913 9,863 0.35 0.25 12 58 None
MSTR Options Chain 135.49 Call 141.00 10/23 No 4.35 4.45 4.40 +0.80 +22.23% 3,876 10,774 0.77 0.47 4 53 None
SPCX Options Chain 146.03 Call 155.00 10/23 No 4.00 4.10 4.10 +1.26 +44.37% 3,876 7,983 0.92 0.38 5 35 None
CORZ Options Chain 13.48 Call 15.00 10/23 Yes 0.12 0.15 0.12 -0.04 -25.00% 3,861 3,513 0.84 0.21 5 28 None
NVDA Options Chain 213.66 Put 205.00 10/23 No 0.50 0.51 0.50 -0.97 -65.99% 3,860 14,533 0.43 -0.15 12 58 None
INTC Options Chain 89.85 Call 97.00 10/23 No 1.58 1.60 1.58 +0.69 +77.53% 3,853 2,478 0.69 0.35 5 53 None
MARA Options Chain 7.53 Put 7.50 10/23 No 0.23 0.24 0.24 -0.13 -35.14% 3,850 4,517 1.02 -0.41 5 39 None
NVDA Options Chain 213.66 Put 205.00 10/21 No 0.20 0.21 0.21 -0.76 -78.36% 3,823 1,638 0.47 -0.10 12 58 None
INTC Options Chain 89.85 Call 94.00 10/23 No 2.79 2.82 2.79 +1.24 +80.00% 3,807 4,359 0.68 0.52 5 53 None
NVDA Options Chain 213.66 Put 165.00 10/21 No 0.01 0.02 0.02 -0.03 -60.00% 3,800 212 1.22 0.00 12 58 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
MU Options Chain 876.00 Call 1,000.00 10/23 No 2.04 2.09 2.11 +0.37 +21.27% 3,795 5,453 0.60 0.08 19 78 None
INTC Options Chain 89.85 Call 105.00 10/23 No 0.25 0.26 0.26 +0.09 +52.95% 3,764 15,079 0.73 0.09 5 53 None
SNDK Options Chain 1,291.57 Call 1,400.00 10/23 No 48.20 49.00 48.65 +31.46 +183.02% 3,763 624 0.78 0.49 3 22 None
NVDA Options Chain 213.66 Call 235.00 10/21 No 0.01 0.02 0.02 -0.05 -71.43% 3,747 4,799 0.47 0.00 12 58 None
KO Options Chain 93.90 Put 90.00 11/20 Yes 0.94 0.99 0.94 -0.05 -5.06% 3,743 2,254 0.22 -0.26 9 61 None
ONDS Options Chain 6.03 Call 7.00 10/23 No 0.01 0.02 0.02 -0.01 -33.34% 3,722 5,844 0.80 0.09 9 38 None
NVDA Options Chain 213.66 Put 175.00 10/21 No 0.02 0.03 0.03 -0.03 -50.00% 3,712 248 1.03 0.00 12 58 None
SOFI Options Chain 14.46 Call 30.00 11/20 Yes 0.01 0.02 0.02 0.00 0.00% 3,676 8,027 1.00 0.00 10 45 None
SNDK Options Chain 1,291.57 Call 1,500.00 10/23 No 13.50 14.00 14.00 +8.70 +164.16% 3,673 2,237 0.77 0.19 3 22 None
SPCX Options Chain 146.03 Call 150.00 10/21 No 5.60 5.70 5.65 +1.76 +45.25% 3,672 2,369 1.15 0.51 5 35 None
NBIS Options Chain 165.45 Call 180.00 10/23 No 4.05 4.30 4.25 +0.97 +29.58% 3,654 3,901 1.00 0.32 3 22 None
CRWV Options Chain 60.97 Put 50.00 10/30 No 0.84 0.92 0.85 -0.36 -29.76% 3,653 13,145 1.12 -0.14 3 21 None
PLTR Options Chain 184.05 Put 165.00 10/30 No 0.53 0.55 0.54 -0.77 -58.78% 3,629 2,245 0.62 -0.09 11 51 None
RIVN Options Chain 12.42 Call 12.50 10/23 No 0.25 0.26 0.26 -0.07 -21.22% 3,604 914 0.57 0.41 7 36 None
INTC Options Chain 89.85 Call 91.00 10/23 No 4.55 4.60 4.55 +1.90 +71.70% 3,604 5,821 0.69 0.69 5 53 None
TSLA Options Chain 352.46 Call 390.00 10/23 Yes 4.10 4.20 4.15 +1.37 +49.29% 3,575 6,093 0.76 0.23 8 57 None
GOOGL Options Chain 340.59 Call 350.00 10/23 No 2.85 2.96 2.90 +0.58 +25.00% 3,563 8,319 0.34 0.30 11 65 None
ORCL Options Chain 127.80 Call 135.00 10/23 No 1.29 1.33 1.29 -0.09 -6.53% 3,560 5,934 0.57 0.27 8 62 None
ITUB Options Chain 9.44 Put 9.00 11/20 Yes 0.45 0.50 0.46 +0.01 +2.23% 3,558 1,822 0.64 -0.34 15 47 None
INTC Options Chain 89.85 Call 100.00 11/20 Yes 4.95 5.05 5.00 +1.25 +33.34% 3,526 20,302 0.65 0.42 5 53 None
SPCX Options Chain 146.03 Put 150.00 10/23 No 5.55 5.70 5.65 -2.75 -32.74% 3,497 4,392 0.93 -0.48 5 35 None
NVDA Options Chain 213.66 Put 210.00 10/23 No 1.06 1.08 1.08 -1.67 -60.73% 3,494 14,213 0.41 -0.27 12 58 None
PBR Options Chain 26.19 Call 22.00 1/15 Yes 4.30 4.50 4.25 -0.49 -10.34% 3,492 31,492 0.48 0.79 17 50 None
CLOV Options Chain 4.50 Put 4.50 10/23 No 0.13 0.15 0.13 0.00 0.00% 3,467 12,263 0.64 -0.46 9 28 None
AAPL Options Chain 342.81 Call 360.00 10/23 No 0.15 0.17 0.16 -0.20 -55.56% 3,461 10,812 0.25 0.05 9 65 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
INTC Options Chain 89.85 Call 115.00 11/20 Yes 1.75 1.79 1.75 +0.43 +32.58% 3,411 25,010 0.68 0.19 5 53 None
VZ Options Chain 44.78 Put 43.00 10/23 No 0.18 0.21 0.17 -0.02 -10.53% 3,403 2,264 0.33 -0.21 10 73 None
SOFI Options Chain 14.46 Call 16.00 10/23 No 0.02 0.03 0.03 -0.01 -25.00% 3,317 14,924 0.59 0.06 10 45 None
TSM Options Chain 422.25 Call 425.00 10/23 No 7.05 7.35 7.19 +4.18 +138.87% 3,305 1,572 0.34 0.45 20 61
Dividend Stock List
WFC Options Chain 83.78 Put 75.00 11/06 No 0.15 0.40 0.21 -0.02 -8.70% 3,290 157 0.34 -0.07 15 74 None
RIO Options Chain 90.21 Put 80.00 11/20 No 0.55 0.65 0.60 +0.06 +11.12% 3,241 1,226 0.33 -0.12 13 74 None
SPCX Options Chain 146.03 Call 160.00 10/21 No 1.89 1.93 1.94 +0.79 +68.70% 3,231 2,518 1.12 0.24 5 35 None
MU Options Chain 876.00 Call 950.00 10/21 No 4.95 5.05 5.00 +1.95 +63.94% 3,223 751 0.60 0.21 19 78 None
PLTR Options Chain 184.05 Put 185.00 10/23 No 1.27 1.31 1.31 -3.09 -70.23% 3,219 4,101 0.56 -0.30 11 51 None
HOOD Options Chain 98.87 Put 95.00 10/23 No 1.37 1.39 1.39 -0.44 -24.05% 3,204 2,667 0.69 -0.27 10 56 None
IREN Options Chain 26.99 Put 25.00 10/23 No 0.33 0.35 0.34 -0.45 -56.97% 3,198 4,090 1.24 -0.20 5 42 None
NBIS Options Chain 165.45 Call 240.00 11/06 No 0.89 1.00 0.95 -0.13 -12.04% 3,192 7,776 0.95 0.07 3 22 None
SOFI Options Chain 14.46 Call 22.00 11/20 Yes 0.03 0.04 0.03 -0.02 -40.00% 3,190 18,318 0.71 0.02 10 45 None
CRWV Options Chain 60.97 Call 70.00 10/30 No 1.36 1.41 1.38 -0.32 -18.83% 3,178 9,437 0.95 0.27 3 21 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
LMND Options Chain 44.16 Put 40.00 10/30 No 0.25 0.70 0.45 -0.20 -30.77% 3,165 143 0.85 -0.17 7 42 None
SPCX Options Chain 146.03 Call 150.00 10/26 No 6.55 6.80 6.70 +1.80 +36.74% 3,164 576 0.77 0.51 5 35 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
NVDA Options Chain 213.66 Call 230.00 10/21 No 0.07 0.08 0.08 -0.08 -50.00% 3,145 7,719 0.42 0.02 12 58 None
RIVN Options Chain 12.42 Call 13.00 10/23 No 0.10 0.11 0.10 -0.06 -37.50% 3,130 4,215 0.59 0.20 7 36 None
MU Options Chain 876.00 Call 990.00 10/23 No 2.78 2.85 2.94 +0.76 +34.87% 3,124 1,008 0.59 0.11 19 78 None
TSLA Options Chain 352.46 Call 362.50 10/23 Yes 14.85 15.00 14.85 +5.09 +52.16% 3,102 3,833 0.78 0.57 8 57 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
SOUN Options Chain 4.72 Call 5.00 10/23 No 0.04 0.05 0.04 -0.02 -33.34% 3,086 3,593 0.72 0.24 3 15 None
SPCX Options Chain 146.03 Put 140.00 10/23 No 2.00 2.03 2.01 -1.82 -47.52% 3,082 11,205 0.96 -0.24 5 35 None
INTC Options Chain 89.85 Call 110.00 11/20 Yes 2.49 2.53 2.43 +0.58 +31.36% 3,081 43,971 0.66 0.25 5 53 None
AAPL Options Chain 342.81 Put 342.50 10/23 No 3.70 3.85 3.80 -0.35 -8.44% 3,064 3,730 0.27 -0.43 9 65 None
SOFI Options Chain 14.46 Call 16.00 11/20 Yes 0.49 0.50 0.50 -0.02 -3.85% 3,061 29,216 0.58 0.32 10 45 None
GME Options Chain 26.81 Call 30.00 11/20 No 0.85 0.87 0.85 -0.53 -38.41% 3,059 18,793 0.71 0.34 15 50 None
NVDA Options Chain 213.66 Call 235.00 10/23 No 0.09 0.10 0.10 -0.03 -23.08% 3,041 15,796 0.40 0.02 12 58 None
MU Options Chain 876.00 Call 1,005.00 10/23 No 1.76 1.80 1.83 +0.29 +18.84% 3,038 345 0.60 0.07 19 78 None
IREN Options Chain 26.99 Put 27.50 10/23 No 1.00 1.02 1.02 -0.77 -43.02% 3,035 1,496 1.14 -0.41 5 42 None
PANW Options Chain 340.82 Put 340.00 10/30 No 8.65 9.65 8.95 -5.30 -37.20% 3,029 306 0.59 -0.38 8 60 None
MRVL Options Chain 227.60 Call 240.00 10/23 No 8.05 8.30 8.15 +4.27 +110.06% 3,027 2,258 0.73 0.44 14 62 None
CRWV Options Chain 60.97 Call 75.00 10/23 No 0.16 0.18 0.17 -0.15 -46.88% 3,025 5,706 1.01 0.09 3 21 None
RIOT Options Chain 13.68 Call 15.00 11/20 Yes 1.22 1.27 1.29 +0.13 +11.21% 3,018 7,759 0.93 0.49 5 42 None
RIVN Options Chain 12.42 Call 14.00 10/23 No 0.01 0.02 0.01 -0.02 -66.67% 3,013 5,085 0.68 0.04 7 36 None
TSLA Options Chain 352.46 Call 375.00 10/23 Yes 8.80 8.90 8.85 +3.16 +55.54% 3,013 4,836 0.77 0.40 8 57 None
PANW Options Chain 340.82 Call 400.00 10/30 No 0.95 1.33 1.14 -0.11 -8.80% 3,009 454 0.56 0.09 8 60 None
ACAD Options Chain 19.12 Call 21.00 11/20 Yes 0.25 0.50 0.45 +0.10 +28.58% 3,006 1,006 0.42 0.33 18 55 None
PANW Options Chain 340.82 Put 300.00 10/30 No 0.77 1.69 1.23 -1.39 -53.06% 3,004 162 0.61 -0.07 8 60 None
SOFI Options Chain 14.46 Call 16.00 10/30 Yes 0.26 0.27 0.26 -0.05 -16.13% 3,001 20,609 0.73 0.25 10 45 None
INTC Options Chain 89.85 Call 104.00 10/23 No 0.32 0.33 0.31 +0.07 +29.17% 3,001 2,653 0.72 0.11 5 53 None
GLUE Options Chain 9.74 Call 10.00 11/20 Yes 0.60 1.35 0.80 -2.20 -73.34% 2,992 63 0.62 0.49 10 38 None
CLF Options Chain 12.12 Call 14.50 10/23 Yes 0.14 0.16 0.16 +0.01 +6.67% 2,985 2,547 1.12 0.18 5 30 None
TSLA Options Chain 352.46 Call 367.50 10/23 Yes 12.20 12.35 12.25 +4.25 +53.13% 2,981 2,889 0.77 0.50 8 57 None
TSM Options Chain 422.25 Call 440.00 10/23 No 1.71 1.80 1.76 +1.06 +151.43% 2,979 1,234 0.34 0.14 20 61
Dividend Stock List
AAL Options Chain 11.88 Call 13.50 10/23 Yes 0.02 0.03 0.02 -0.02 -50.00% 2,976 2,854 0.72 0.07 6 31 None
INTC Options Chain 89.85 Call 120.00 10/30 Yes 0.35 0.36 0.35 +0.07 +25.00% 2,975 9,707 0.87 0.07 5 53 None
AAPL Options Chain 342.81 Put 340.00 10/30 No 4.45 4.60 4.50 -0.50 -10.00% 2,968 6,635 0.25 -0.38 9 65 None
IREN Options Chain 26.99 Call 30.00 10/23 No 0.69 0.71 0.70 +0.19 +37.26% 2,963 7,453 1.08 0.29 5 42 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
XPEV Options Chain 9.23 Call 9.50 10/23 No 0.08 0.10 0.08 -0.05 -38.47% 2,942 681 0.41 0.32 12 31 None
KO Options Chain 93.90 Put 93.00 10/23 No 0.54 0.56 0.54 -0.07 -11.48% 2,934 757 0.23 -0.37 9 61 None
TSLA Options Chain 352.46 Call 420.00 10/23 Yes 0.79 0.80 0.81 +0.06 +8.00% 2,930 6,560 0.79 0.07 8 57 None
NVDA Options Chain 213.66 Call 232.50 10/23 No 0.16 0.17 0.16 -0.04 -20.00% 2,925 6,339 0.39 0.04 12 58 None
NFLX Options Chain 70.35 Put 63.00 10/23 Yes 0.86 0.88 0.87 +0.18 +26.09% 2,912 1,007 1.07 -0.19 9 63 None
NVDA Options Chain 213.66 Put 212.50 10/23 No 1.58 1.59 1.57 -1.98 -55.78% 2,908 9,200 0.40 -0.36 12 58 None
NVDA Options Chain 213.66 Put 200.00 10/21 No 0.11 0.12 0.11 -0.39 -78.00% 2,908 4,946 0.54 -0.04 12 58 None
AAPL Options Chain 342.81 Call 352.50 10/23 No 0.75 0.80 0.76 -0.62 -44.93% 2,901 5,967 0.26 0.19 9 65 None
TSLA Options Chain 352.46 Call 355.00 10/23 Yes 19.45 19.60 19.50 +6.30 +47.73% 2,893 1,025 0.78 0.66 8 57 None
SKHY Options Chain 136.89 Call 160.00 10/23 No 0.36 0.37 0.37 +0.16 +76.19% 2,890 5,526 0.66 0.07 3 22 None
SOFI Options Chain 14.46 Call 42.00 12/18 Yes 0.01 0.02 0.02 0.00 0.00% 2,890 6,549 1.01 0.00 10 45 None
NFLX Options Chain 70.35 Put 62.00 10/23 Yes 0.67 0.68 0.67 +0.13 +24.08% 2,888 1,779 1.07 -0.15 9 63 None
SPCX Options Chain 146.03 Put 120.00 10/21 No 0.12 0.13 0.13 -0.27 -67.50% 2,880 1,548 1.46 -0.02 5 35 None
SMR Options Chain 5.78 Call 6.50 10/23 No 0.03 0.04 0.04 -0.02 -33.34% 2,873 1,170 0.88 0.16 3 16 None
IREN Options Chain 26.99 Call 32.00 10/23 No 0.27 0.28 0.27 +0.06 +28.58% 2,873 4,031 1.07 0.15 5 42 None
NVDA Options Chain 213.66 Put 207.50 10/21 No 0.30 0.31 0.30 -1.09 -78.42% 2,861 1,737 0.45 -0.15 12 58 None
MU Options Chain 876.00 Call 915.00 10/21 No 17.80 18.10 18.00 +8.60 +91.49% 2,849 230 0.61 0.49 19 78 None
SKHY Options Chain 136.89 Call 155.00 10/23 No 0.85 0.91 0.84 +0.43 +104.88% 2,839 3,574 0.65 0.15 3 22 None
CRWV Options Chain 60.97 Call 72.00 10/23 No 0.33 0.35 0.36 -0.20 -35.72% 2,820 3,072 1.00 0.14 3 21 None
SMCI Options Chain 31.55 Call 34.00 10/23 No 0.73 0.75 0.74 +0.21 +39.63% 2,817 13,847 0.82 0.35 18 57 None
EOSE Options Chain 1.83 Put 1.50 10/30 No 0.03 0.04 0.03 0.00 0.00% 2,813 2,640 1.35 -0.14 7 30 None
SMCI Options Chain 31.55 Call 32.00 10/23 No 1.73 1.78 1.71 +0.44 +34.65% 2,811 4,081 0.84 0.62 18 57 None
MU Options Chain 876.00 Call 950.00 10/23 No 9.45 9.65 9.65 +4.18 +76.42% 2,811 3,456 0.57 0.28 19 78 None
AAPL Options Chain 342.81 Put 337.50 10/21 No 1.06 1.12 1.09 -0.65 -37.36% 2,806 1,359 0.30 -0.21 9 65 None
VRT Options Chain 205.00 Put 190.00 11/20 Yes 6.50 7.10 6.76 -1.74 -20.48% 2,780 1,113 0.65 -0.27 8 55 None
IREN Options Chain 26.99 Call 29.00 10/23 No 1.07 1.08 1.06 +0.31 +41.34% 2,771 1,544 1.09 0.40 5 42 None
NOW Options Chain 148.57 Call 147.00 10/23 No 2.19 2.25 2.21 +0.01 +0.46% 2,769 2,644 0.59 0.32 7 54 None
TSLA Options Chain 352.46 Call 385.00 10/23 Yes 5.35 5.45 5.42 +1.87 +52.68% 2,756 10,443 0.76 0.28 8 57 None
RKLB Options Chain 50.96 Call 60.00 10/23 No 0.11 0.12 0.12 0.00 0.00% 2,751 3,725 0.80 0.07 7 45 None
NN Options Chain 9.60 Call 25.00 12/18 No 0.15 0.25 0.20 -0.03 -13.05% 2,733 43,295 1.62 0.07 4 16 None
PBR Options Chain 26.19 Put 24.00 11/20 Yes 0.90 1.01 0.95 +0.05 +5.56% 2,731 4,808 0.57 -0.28 17 50 None
CRWV Options Chain 60.97 Put 50.00 11/20 No 2.62 2.68 2.60 -0.26 -9.10% 2,720 12,257 1.06 -0.21 3 21 None
WFC Options Chain 83.78 Put 72.50 12/18 No 0.55 0.62 0.57 -0.03 -5.00% 2,719 8,461 0.30 -0.12 15 74 None
NBIS Options Chain 165.45 Call 185.00 10/23 No 2.68 2.81 2.78 +0.47 +20.35% 2,718 1,257 0.99 0.23 3 22 None
NVDA Options Chain 213.66 Call 235.00 10/30 No 0.62 0.64 0.63 +0.05 +8.63% 2,716 9,148 0.35 0.09 12 58 None
NOK Options Chain 9.13 Call 10.00 10/23 Yes 0.15 0.16 0.15 -0.04 -21.06% 2,696 3,808 1.13 0.27 11 45 None
NOK Options Chain 9.13 Call 9.50 10/23 Yes 0.29 0.30 0.30 -0.03 -9.10% 2,693 1,249 1.13 0.42 11 45 None
ONDS Options Chain 6.03 Call 6.50 10/23 No 0.07 0.08 0.07 -0.01 -12.50% 2,685 2,329 0.76 0.28 9 38 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
WULF Options Chain 11.64 Call 14.00 11/20 Yes 0.88 0.91 0.90 +0.15 +20.00% 2,674 11,553 1.00 0.39 2 37 None
NBIS Options Chain 165.45 Put 170.00 10/23 No 6.55 6.80 6.70 -3.98 -37.27% 2,671 1,568 1.02 -0.48 3 22 None
CLSK Options Chain 8.40 Call 9.00 10/23 No 0.21 0.23 0.23 +0.02 +9.53% 2,633 2,595 0.88 0.33 10 39 None
GME Options Chain 26.81 Call 30.00 11/13 No 0.78 0.83 0.79 -0.57 -41.92% 2,615 4,129 0.78 0.33 15 50 None
PCG Options Chain 13.09 Call 20.00 12/18 Yes 0.09 0.13 0.09 -0.02 -18.19% 2,609 77,451 0.55 0.04 13 63 None
ORCL Options Chain 127.80 Call 140.00 10/23 No 0.46 0.47 0.45 -0.12 -21.06% 2,609 6,852 0.58 0.13 8 62 None
MRNA Options Chain 216.00 Put 200.00 10/23 No 2.08 2.70 2.41 -1.99 -45.23% 2,606 2,869 1.18 -0.17 8 52 None
TSLA Options Chain 352.46 Put 365.00 10/23 Yes 10.50 10.65 10.60 -8.20 -43.62% 2,605 2,567 0.77 -0.46 8 57 None
UEC Options Chain 7.91 Call 9.00 10/30 No 0.05 0.07 0.06 -0.03 -33.34% 2,605 400 0.61 0.13 7 39 None
ABM Options Chain 51.15 Call 55.00 11/20 No 0.65 0.70 0.60 +0.20 +50.00% 2,592 1 0.27 0.25 11 50 None
SNAP Options Chain 6.13 Call 6.50 10/23 No 0.06 0.07 0.06 -0.04 -40.00% 2,591 5,633 0.76 0.25 8 31 None
NBIS Options Chain 165.45 Call 175.00 10/23 No 5.90 6.30 6.10 +1.40 +29.79% 2,588 2,377 1.01 0.42 3 22 None
TEM Options Chain 64.72 Call 70.00 10/30 No 1.59 1.84 1.68 -0.45 -21.13% 2,583 339 0.85 0.32 3 21 None
INTC Options Chain 89.85 Put 110.00 10/30 Yes 16.75 16.85 17.00 -3.75 -18.08% 2,577 4,293 0.83 -0.84 5 53 None
TSLA Options Chain 352.46 Call 455.00 10/26 Yes 0.28 0.31 0.31 -0.05 -13.89% 2,576 728 0.75 0.01 8 57 None
ORCL Options Chain 127.80 Call 130.00 10/23 No 3.15 3.25 3.20 +0.15 +4.92% 2,573 1,484 0.57 0.49 8 62 None
PLTR Options Chain 184.05 Put 180.00 10/23 No 0.66 0.68 0.67 -1.93 -74.24% 2,570 2,627 0.59 -0.19 11 51 None
GME Options Chain 26.81 Call 30.00 11/06 No 0.62 0.66 0.66 -0.49 -42.61% 2,563 6,441 0.81 0.30 15 50 None
TSLA Options Chain 352.46 Call 400.00 11/20 Yes 8.15 8.25 8.16 +2.16 +36.00% 2,560 16,094 0.44 0.28 8 57 None
SPCX Options Chain 146.03 Call 157.50 10/21 No 2.56 2.63 2.62 +1.03 +64.78% 2,556 758 1.13 0.30 5 35 None
TSEM Options Chain 195.49 Put 190.00 10/30 No 5.10 7.00 6.50 -1.07 -14.14% 2,548 2,550 0.86 -0.32 13 50 None
SOFI Options Chain 14.46 Call 15.50 11/06 Yes 0.50 0.51 0.50 -0.05 -9.10% 2,542 4,545 0.66 0.35 10 45 None
AAL Options Chain 11.88 Call 13.00 10/23 Yes 0.06 0.07 0.06 -0.02 -25.00% 2,539 5,756 0.71 0.15 6 31 None
ECHO Options Chain 85.37 Put 75.00 11/20 Yes 1.10 1.45 1.25 -0.14 -10.08% 2,532 891 0.53 -0.17 4 55 None
TSEM Options Chain 195.49 Call 240.00 10/30 No 1.45 2.50 1.95 -2.15 -52.44% 2,529 8 0.87 0.16 13 50 None
ORCL Options Chain 127.80 Call 130.00 11/20 No 8.80 9.00 8.85 +0.25 +2.91% 2,528 2,655 0.57 0.54 8 62 None
SLN Options Chain 8.68 Call 20.00 11/20 Yes 0.00 0.05 0.05 % 2,528 0 0.07 0.42 9 30 None
RIVN Options Chain 12.42 Call 12.00 10/23 No 0.52 0.55 0.52 -0.05 -8.78% 2,527 2,338 0.56 0.67 7 36 None
TSEM Options Chain 195.49 Put 170.00 10/30 No 1.15 2.45 1.70 -1.00 -37.04% 2,527 37 0.81 -0.11 13 50 None
PCT Options Chain 3.10 Call 8.00 1/15 Yes 0.05 0.15 0.09 -0.01 -10.00% 2,521 12,959 1.32 0.12 6 19 None
TSM Options Chain 422.25 Call 445.00 10/23 No 0.95 1.01 0.98 +0.53 +117.78% 2,517 524 0.34 0.09 20 61
Dividend Stock List
PCT Options Chain 3.10 Call 4.00 1/15 Yes 0.35 0.45 0.35 -0.10 -22.23% 2,516 3,890 1.20 0.45 6 19 None
SMCI Options Chain 31.55 Call 35.50 10/23 No 0.33 0.35 0.34 +0.06 +21.43% 2,513 23,132 0.82 0.18 18 57 None
PTON Options Chain 5.20 Call 5.00 11/20 Yes 0.52 0.56 0.55 -0.14 -20.29% 2,507 3,034 0.65 0.64 12 33 None
IBKR Options Chain 82.69 Put 79.00 10/30 No 1.00 1.30 1.48 +0.44 +42.31% 2,501 64 0.43 -0.29 15 64 None
SKYD Options Chain 6.91 Put 8.00 1/15 Yes 0.10 1.21 0.35 -0.20 -36.37% 2,500 76,667 5 26 None
IBKR Options Chain 82.69 Put 82.00 10/23 No 1.40 1.65 1.52 -0.16 -9.53% 2,494 2,975 0.49 -0.51 15 64 None
NVDA Options Chain 213.66 Call 202.50 10/23 No 15.75 15.95 15.82 +2.67 +20.31% 2,494 312 0.45 0.89 12 58 None
AMAT Options Chain 409.29 Put 410.00 11/20 Yes 18.75 21.50 20.13 -7.42 -26.94% 2,485 3,572 0.56 -0.46 16 67
Dividend Stock List
NVDA Options Chain 213.66 Call 210.00 10/21 No 8.40 8.45 8.40 +2.20 +35.49% 2,481 807 0.42 0.78 12 58 None
MMED Options Chain 17.48 Call 20.00 12/18 No 0.45 0.75 0.45 -0.30 -40.00% 2,480 4,115 0.47 0.32 3 18 None
VG Options Chain 12.66 Call 12.50 10/23 No 0.40 0.50 0.40 -0.15 -27.28% 2,466 4,655 0.63 0.60 10 35 None
CRWV Options Chain 60.97 Call 62.00 10/23 No 2.65 2.69 2.65 -0.55 -17.19% 2,464 2,355 1.01 0.50 3 21 None
UUUU Options Chain 8.47 Call 10.00 10/30 No 0.03 0.04 0.03 -0.05 -62.50% 2,463 139 0.76 0.08 4 38 None
IREN Options Chain 26.99 Put 24.00 10/23 No 0.21 0.22 0.22 -0.32 -59.26% 2,462 2,283 1.30 -0.14 5 42 None
NVDA Options Chain 213.66 Call 220.00 10/30 No 4.50 4.65 4.58 +0.83 +22.14% 2,459 6,988 0.36 0.38 12 58 None
NVDA Options Chain 213.66 Call 240.00 11/13 No 1.21 1.27 1.24 +0.14 +12.73% 2,456 7,144 0.32 0.11 12 58 None
TSLA Options Chain 352.46 Call 350.00 10/23 Yes 22.85 23.05 22.85 +7.10 +45.08% 2,448 1,401 0.79 0.72 8 57 None
NVDA Options Chain 213.66 Put 190.00 10/23 No 0.10 0.11 0.11 -0.19 -63.34% 2,448 10,831 0.60 -0.01 12 58 None
SPCX Options Chain 146.03 Put 130.00 10/23 No 0.56 0.58 0.56 -0.89 -61.38% 2,431 5,391 1.03 -0.10 5 35 None
AMC Options Chain 2.91 Call 3.00 10/23 No 0.09 0.10 0.09 0.00 0.00% 2,430 18,593 0.79 0.40 7 30 None
TSLA Options Chain 352.46 Call 395.00 10/23 Yes 3.10 3.20 3.15 +0.95 +43.19% 2,429 5,678 0.76 0.19 8 57 None
NVDA Options Chain 213.66 Call 227.50 10/30 No 1.86 1.90 1.85 +0.23 +14.20% 2,423 1,991 0.34 0.20 12 58 None
NVTS Options Chain 8.35 Call 9.50 10/23 No 0.10 0.12 0.12 +0.04 +50.00% 2,416 1,036 0.94 0.20 7 35 None
TSLA Options Chain 352.46 Put 355.00 10/26 Yes 6.95 7.10 7.07 -6.63 -48.40% 2,410 283 0.63 -0.34 8 57 None
IREN Options Chain 26.99 Put 28.00 10/23 No 1.20 1.25 1.31 -0.75 -36.41% 2,406 2,264 1.12 -0.47 5 42 None
CLF Options Chain 12.12 Put 13.50 10/23 Yes 0.68 0.82 0.78 -0.88 -53.02% 2,403 2,088 1.54 -0.72 5 30 None
TSLA Options Chain 352.46 Put 270.00 10/30 Yes 0.23 0.27 0.25 -0.30 -54.55% 2,398 585 0.82 -0.01 8 57 None
TSM Options Chain 422.25 Call 430.00 10/23 No 4.65 4.90 4.75 +2.77 +139.90% 2,397 2,422 0.34 0.33 20 61
Dividend Stock List
PLTR Options Chain 184.05 Call 215.00 10/23 No 0.19 0.20 0.19 +0.08 +72.73% 2,390 4,223 0.57 0.03 11 51 None
AMZN Options Chain 250.00 Call 260.00 10/21 No 1.16 1.20 1.20 +0.72 +150.00% 2,390 4,178 0.28 0.10 9 61 None
TSLA Options Chain 352.46 Put 250.00 11/20 Yes 0.50 0.52 0.51 -0.30 -37.04% 2,387 29,548 0.66 -0.01 8 57 None
INTC Options Chain 89.85 Call 100.00 1/15 Yes 8.55 8.70 8.53 +1.43 +20.15% 2,385 24,280 0.57 0.49 5 53 None
META Options Chain 705.35 Call 800.00 10/23 No 2.25 2.31 2.31 -0.54 -18.95% 2,382 6,655 0.80 0.06 10 67 None
SMCI Options Chain 31.55 Call 33.00 10/23 No 1.16 1.20 1.18 +0.30 +34.10% 2,379 2,169 0.83 0.48 18 57 None
AAPL Options Chain 342.81 Put 337.50 10/23 No 1.97 2.03 1.99 -0.41 -17.09% 2,369 3,262 0.28 -0.26 9 65 None
AAPL Options Chain 342.81 Put 330.00 11/20 Yes 5.75 5.90 5.85 -0.32 -5.19% 2,368 27,398 0.29 -0.29 9 65 None
MARA Options Chain 7.53 Call 8.50 10/23 No 0.08 0.09 0.08 -0.01 -11.12% 2,367 64,467 1.00 0.17 5 39 None
SPCX Options Chain 146.03 Call 152.50 10/23 No 5.05 5.15 5.10 +1.48 +40.89% 2,360 5,017 0.93 0.45 5 35 None
NVDA Options Chain 213.66 Call 225.00 10/26 No 1.32 1.34 1.32 +0.20 +17.86% 2,346 2,200 0.32 0.17 12 58 None
WULF Options Chain 11.64 Call 13.00 10/23 No 0.34 0.35 0.35 +0.13 +59.10% 2,341 4,625 1.14 0.34 2 37 None
NFLX Options Chain 70.35 Call 75.00 10/23 Yes 1.37 1.39 1.39 -0.24 -14.73% 2,341 9,663 1.07 0.27 9 63 None
NVDA Options Chain 213.66 Call 215.00 10/30 No 7.25 7.35 7.30 +1.40 +23.73% 2,335 2,611 0.37 0.53 12 58 None
WDC Options Chain 327.20 Call 360.00 10/23 Yes 12.05 13.40 12.75 +5.35 +72.30% 2,334 3,810 1.03 0.43 14 69 None
GME Options Chain 26.81 Call 27.00 10/30 No 1.09 1.14 1.11 -0.63 -36.21% 2,330 20,235 0.80 0.50 15 50 None
MU Options Chain 876.00 Call 920.00 10/21 No 15.20 15.50 15.50 +7.80 +101.30% 2,324 212 0.60 0.45 19 78 None
RIVN Options Chain 12.42 Call 13.50 10/23 No 0.03 0.04 0.04 -0.02 -33.34% 2,322 5,455 0.63 0.09 7 36 None
INTC Options Chain 89.85 Put 100.00 10/23 No 6.65 6.75 7.25 -3.16 -30.36% 2,321 5,961 0.69 -0.78 5 53 None
ONDS Options Chain 6.03 Call 7.50 11/06 No 0.06 0.08 0.07 -0.01 -12.50% 2,317 2,236 0.78 0.14 9 38 None
SPCX Options Chain 146.03 Put 130.00 10/21 No 0.39 0.41 0.39 -0.80 -67.23% 2,316 3,502 1.29 -0.08 5 35 None
CRWV Options Chain 60.97 Put 50.00 10/23 No 0.30 0.32 0.31 -0.18 -36.74% 2,308 15,839 1.21 -0.09 3 21 None
INTC Options Chain 89.85 Call 110.00 10/30 Yes 1.04 1.05 1.03 +0.30 +41.10% 2,307 21,150 0.83 0.16 5 53 None
SOFI Options Chain 14.46 Call 17.00 11/20 Yes 0.28 0.29 0.28 -0.03 -9.68% 2,306 18,542 0.58 0.21 10 45 None
TSLA Options Chain 352.46 Call 400.00 10/30 Yes 3.95 4.10 3.98 +1.09 +37.72% 2,305 9,685 0.56 0.20 8 57 None
SMCI Options Chain 31.55 Call 34.00 10/30 No 1.30 1.34 1.28 +0.25 +24.28% 2,297 1,807 0.75 0.42 18 57 None
GOOG Options Chain 336.91 Call 350.00 10/23 No 1.63 1.69 1.62 +0.25 +18.25% 2,296 4,680 0.33 0.21 11 65 None
AAPL Options Chain 342.81 Put 330.00 10/21 No 0.26 0.27 0.27 -0.37 -57.82% 2,278 1,513 0.35 -0.07 9 65 None
CRWV Options Chain 60.97 Put 63.00 10/23 No 3.85 4.00 3.75 -0.55 -12.80% 2,276 2,291 1.00 -0.55 3 21 None
TSCO Options Chain 33.16 Call 35.50 10/23 Yes 0.35 0.55 0.41 -0.33 -44.60% 2,266 112 0.93 0.25 8 58 None
INTC Options Chain 89.85 Call 98.00 10/23 No 1.28 1.29 1.25 +0.53 +73.62% 2,266 2,389 0.69 0.30 5 53 None
USAR Options Chain 10.50 Call 11.50 10/30 No 0.18 0.20 0.19 -0.09 -32.15% 2,264 202 0.78 0.22 3 17 None
CIFR Options Chain 8.98 Call 9.50 10/23 No 0.34 0.37 0.34 -0.02 -5.56% 2,251 7,290 1.22 0.39 6 37 None
QBTS Options Chain 11.91 Call 11.50 10/23 No 0.66 0.71 0.68 +0.03 +4.62% 2,250 457 0.79 0.66 7 38 None
CEG Options Chain 271.37 Put 220.00 11/20 Yes 1.70 2.10 1.70 +0.12 +7.60% 2,240 7,870 0.50 -0.07 8 67 None
NVDA Options Chain 213.66 Call 230.00 10/26 No 0.49 0.50 0.50 +0.03 +6.39% 2,230 1,899 0.32 0.08 12 58 None
TSM Options Chain 422.25 Call 442.50 10/23 No 1.28 1.37 1.33 +0.77 +137.50% 2,228 1,938 0.34 0.11 20 61
Dividend Stock List
RIOT Options Chain 13.68 Call 23.00 12/18 Yes 0.28 0.31 0.29 -0.09 -23.69% 2,223 2,064 0.89 0.13 5 42 None
NBIS Options Chain 165.45 Call 195.00 10/23 No 1.07 1.21 1.13 +0.03 +2.73% 2,222 1,546 1.00 0.11 3 22 None
SPCX Options Chain 146.03 Call 162.50 10/23 No 1.85 1.87 1.95 +0.65 +50.00% 2,212 3,047 0.92 0.22 5 35 None
MARA Options Chain 7.53 Call 9.00 10/23 No 0.03 0.04 0.04 0.00 0.00% 2,208 8,169 1.08 0.08 5 39 None
USAR Options Chain 10.50 Call 12.00 10/30 No 0.10 0.12 0.11 -0.07 -38.89% 2,207 311 0.79 0.15 3 17 None
ABCL Options Chain 12.68 Call 12.00 11/20 Yes 1.05 1.35 1.15 -0.01 -0.87% 2,206 101 0.83 0.54 9 41 None
APLD Options Chain 18.05 Call 20.00 10/23 No 0.75 0.81 0.72 +0.44 +157.15% 2,205 3,493 0.91 0.23 3 18 None
INTC Options Chain 89.85 Call 100.00 10/30 Yes 3.00 3.05 3.00 +0.81 +36.99% 2,202 6,930 0.81 0.36 5 53 None
PCG Options Chain 13.09 Call 20.00 1/15 Yes 0.10 0.15 0.13 -0.02 -13.34% 2,199 122,802 0.57 0.09 13 63 None
PCG Options Chain 13.09 Call 21.00 1/15 Yes 0.06 0.14 0.09 0.00 0.00% 2,199 80,173 0.57 0.07 13 63 None
CLF Options Chain 12.12 Put 13.00 10/23 Yes 0.44 0.50 0.48 -0.84 -63.64% 2,191 2,184 1.29 -0.64 5 30 None
SPCX Options Chain 146.03 Call 157.50 10/23 No 3.10 3.20 3.30 +1.13 +52.08% 2,184 2,699 0.92 0.32 5 35 None
INTC Options Chain 89.85 Call 99.00 10/23 No 1.03 1.04 1.00 +0.42 +72.42% 2,181 2,771 0.69 0.26 5 53 None
NFLX Options Chain 70.35 Call 70.00 10/30 Yes 3.40 3.50 3.40 -0.50 -12.83% 2,178 6,272 0.71 0.50 9 63 None
RGTI Options Chain 11.82 Call 12.00 10/23 No 0.32 0.35 0.33 -0.04 -10.82% 2,176 1,223 0.80 0.46 3 17 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
INTC Options Chain 89.85 Put 93.00 10/23 No 2.17 2.20 2.18 -2.67 -55.06% 2,167 2,428 0.69 -0.42 5 53 None
RIOT Options Chain 13.68 Call 17.00 10/23 No 0.04 0.05 0.05 -0.01 -16.67% 2,167 966 1.02 0.06 5 42 None
HL Options Chain 15.22 Call 20.00 12/18 Yes 0.25 0.30 0.27 -0.03 -10.00% 2,164 3,069 0.58 0.17 15 53 None
IRON Options Chain 56.79 Put 55.00 11/20 No 0.15 0.40 0.28 -14.23 -98.07% 2,161 3,421 0.68 -0.07 3 17 None
IREN Options Chain 26.99 Call 28.50 10/23 No 1.28 1.31 1.28 +0.34 +36.17% 2,158 2,621 1.09 0.47 5 42 None
IREN Options Chain 26.99 Call 110.00 1/15 Yes 0.07 0.08 0.08 0.00 0.00% 2,153 60,418 1.14 0.01 5 42 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
TSLA Options Chain 352.46 Put 355.00 10/23 Yes 6.50 6.60 6.54 -6.63 -50.35% 2,152 2,143 0.78 -0.34 8 57 None
TSLA Options Chain 352.46 Call 357.50 10/23 Yes 17.85 18.00 17.75 +5.70 +47.31% 2,151 819 0.79 0.63 8 57 None
TSCO Options Chain 33.16 Call 33.00 10/23 Yes 1.15 1.35 1.25 -0.30 -19.36% 2,147 114 0.92 0.51 8 58 None
AMC Options Chain 2.91 Call 4.00 10/30 No 0.02 0.04 0.03 0.00 0.00% 2,146 15,402 1.22 0.04 7 30 None
AAPL Options Chain 342.81 Call 357.50 10/23 No 0.26 0.28 0.29 -0.28 -49.13% 2,143 3,155 0.25 0.08 9 65 None
AAPL Options Chain 342.81 Put 332.50 10/23 No 0.99 1.01 0.97 -0.45 -31.69% 2,136 5,419 0.30 -0.15 9 65 None
GOOGL Options Chain 340.59 Call 355.00 10/23 No 1.46 1.54 1.45 +0.27 +22.89% 2,135 4,968 0.34 0.19 11 65 None
HL Options Chain 15.22 Call 16.50 10/23 No 0.03 0.05 0.05 -0.03 -37.50% 2,128 1,162 0.63 0.16 15 53 None
MRNA Options Chain 216.00 Call 250.00 10/23 No 2.92 3.40 3.15 +0.83 +35.78% 2,128 2,673 1.16 0.22 8 52 None
HOOD Options Chain 98.87 Call 100.00 10/23 No 2.11 2.15 2.12 -0.76 -26.39% 2,122 2,110 0.67 0.47 10 56 None
NU Options Chain 14.57 Put 13.50 10/30 No 0.35 0.43 0.38 -0.04 -9.53% 2,121 4,453 0.85 -0.29 11 49 None
PPTA Options Chain 19.20 Call 22.50 12/18 Yes 0.95 1.00 0.99 -0.16 -13.92% 2,121 9,667 0.69 0.34 9 41 None
MSFT Options Chain 527.03 Call 540.00 10/21 No 2.28 2.42 2.43 +0.66 +37.29% 2,118 973 0.27 0.22 13 72 None
ONDS Options Chain 6.03 Call 6.00 10/23 No 0.24 0.29 0.27 +0.02 +8.00% 2,114 3,318 0.78 0.63 9 38 None
OPEN Options Chain 2.11 Call 2.50 10/23 No 0.01 0.02 0.01 -0.02 -66.67% 2,113 10,539 1.28 0.11 6 30 None
TSLA Options Chain 352.46 Call 380.00 10/30 Yes 9.25 9.45 9.33 +2.83 +43.54% 2,113 3,947 0.56 0.37 8 57 None
HOOD Options Chain 98.87 Call 105.00 10/23 No 0.70 0.72 0.70 -0.45 -39.13% 2,112 6,382 0.66 0.22 10 56 None
SNDK Options Chain 1,291.57 Call 1,390.00 10/23 No 53.40 54.40 53.70 +34.70 +182.64% 2,112 95 0.78 0.52 3 22 None
INTC Options Chain 89.85 Put 95.00 10/23 No 3.15 3.20 3.23 -3.19 -49.69% 2,109 8,612 0.69 -0.54 5 53 None
INTC Options Chain 89.85 Put 85.00 10/23 No 0.30 0.31 0.30 -1.02 -77.28% 2,103 4,313 0.73 -0.10 5 53 None
SPCX Options Chain 146.03 Call 165.00 10/21 No 1.01 1.02 1.03 +0.42 +68.86% 2,102 1,864 1.13 0.14 5 35 None
PLTR Options Chain 184.05 Put 175.00 10/23 No 0.37 0.38 0.38 -1.11 -74.50% 2,097 2,708 0.63 -0.12 11 51 None
TSLA Options Chain 352.46 Call 400.00 10/26 Yes 2.74 2.80 2.78 +0.77 +38.31% 2,094 1,038 0.61 0.16 8 57 None
WULF Options Chain 11.64 Call 13.50 10/23 No 0.21 0.22 0.21 +0.07 +50.00% 2,084 3,646 1.13 0.24 2 37 None
ORCL Options Chain 127.80 Call 165.00 12/18 Yes 3.25 3.35 3.26 -0.14 -4.12% 2,079 5,000 0.61 0.20 8 62 None
WULF Options Chain 11.64 Call 12.50 11/20 Yes 1.42 1.47 1.45 % 2,078 0 1.01 0.54 2 37 None
SNDK Options Chain 1,291.57 Call 1,550.00 10/23 No 6.60 6.90 6.67 +3.82 +134.04% 2,078 1,387 0.77 0.10 3 22 None
INTC Options Chain 89.85 Call 101.00 10/23 No 0.66 0.67 0.65 +0.25 +62.50% 2,074 6,031 0.70 0.19 5 53 None
NVDA Options Chain 213.66 Put 192.50 10/30 No 0.46 0.48 0.48 % 2,065 0 0.45 -0.09 12 58 None
RIVN Options Chain 12.42 Put 12.50 12/18 Yes 1.25 1.27 1.27 +0.01 +0.80% 2,063 16,380 0.62 -0.46 7 36 None
AAPL Options Chain 342.81 Call 342.50 10/21 No 2.91 2.95 2.94 -1.55 -34.53% 2,063 454 0.28 0.58 9 65 None
USAR Options Chain 10.50 Call 11.00 10/30 No 0.30 0.32 0.30 -0.11 -26.83% 2,062 394 0.79 0.32 3 17 None
TSLA Options Chain 352.46 Put 340.00 10/23 Yes 2.67 2.70 2.77 -4.08 -59.57% 2,058 3,181 0.79 -0.18 8 57 None
IREN Options Chain 26.99 Put 27.00 10/23 No 0.81 0.85 0.83 -0.72 -46.46% 2,058 2,620 1.15 -0.36 5 42 None
NFLX Options Chain 70.35 Call 70.00 10/23 Yes 3.15 3.25 3.20 -0.43 -11.85% 2,057 3,847 1.08 0.49 9 63 None
AAL Options Chain 11.88 Call 12.50 10/23 Yes 0.16 0.18 0.17 -0.02 -10.53% 2,049 2,137 0.70 0.30 6 31 None
TIGR Options Chain 4.09 Put 4.00 10/23 No 0.05 0.07 0.06 0.00 0.00% 2,048 852 0.53 -0.41 20 20 None
HPQ Options Chain 30.01 Call 35.00 1/15 Yes 1.20 1.27 1.25 -0.35 -21.88% 2,043 13,071 0.49 0.31 12 55 None
ATKR Options Chain 94.96 Call 75.00 1/15 Yes 20.00 20.10 20.10 0.00 0.00% 2,042 340 0.00 1.00 7 42 None
SNAP Options Chain 6.13 Call 7.00 10/30 No 0.05 0.06 0.05 -0.03 -37.50% 2,035 8,406 0.70 0.17 8 31 None
SMCI Options Chain 31.55 Call 37.00 10/23 No 0.14 0.15 0.15 0.00 0.00% 2,033 7,066 0.85 0.10 18 57 None
QS Options Chain 4.00 Call 7.00 1/15 Yes 0.12 0.15 0.13 0.00 0.00% 2,031 37,351 0.92 0.13 10 21 None
ORCL Options Chain 127.80 Call 140.00 10/30 No 2.49 2.55 2.50 -0.05 -1.97% 2,028 21,093 0.66 0.28 8 62 None
TSLA Options Chain 352.46 Call 360.00 11/20 Yes 24.20 24.40 24.33 +5.89 +31.95% 2,027 5,262 0.45 0.59 8 57 None
CRWD Options Chain 225.87 Put 215.00 11/20 No 8.45 9.00 8.78 -1.02 -10.41% 2,026 2,582 0.57 -0.33 8 41 None
CRWD Options Chain 225.87 Put 235.00 11/20 No 17.80 18.55 18.19 -1.10 -5.71% 2,018 3,953 0.57 -0.53 8 41 None
CLOV Options Chain 4.50 Put 4.50 10/30 No 0.18 0.22 0.19 -0.01 -5.00% 2,017 739 0.59 -0.43 9 28 None
STLA Options Chain 4.35 Call 5.00 1/15 Yes 0.20 0.25 0.23 -0.02 -8.00% 2,013 12,253 0.51 0.33 9 50 None
SPCX Options Chain 146.03 Call 170.00 10/21 No 0.54 0.57 0.54 +0.21 +63.64% 2,011 1,914 1.15 0.08 5 35 None
OPEN Options Chain 2.11 Call 2.50 10/30 No 0.04 0.05 0.04 -0.04 -50.00% 2,011 5,938 1.17 0.21 6 30 None
NVDA Options Chain 213.66 Call 220.00 11/13 No 7.00 7.15 7.04 +1.04 +17.34% 2,009 5,215 0.34 0.44 12 58 None
INTC Options Chain 89.85 Call 106.00 10/23 No 0.20 0.21 0.19 +0.01 +5.56% 2,009 2,860 0.73 0.08 5 53 None
VRT Options Chain 205.00 Put 180.00 11/06 Yes 2.60 3.05 2.85 -1.10 -27.85% 2,006 6,640 0.75 -0.16 8 55 None
RXT Options Chain 2.83 Call 10.00 1/15 Yes 0.00 0.10 0.05 -0.04 -44.45% 2,001 3,647 1.62 0.02 9 17 None
CCL Options Chain 25.90 Call 34.00 1/15 No 0.21 0.28 0.23 -0.05 -17.86% 2,000 118 0.40 0.10 10 57 None
CRWV Options Chain 60.97 Call 90.00 10/30 No 0.07 0.08 0.08 -0.04 -33.34% 1,979 5,415 0.99 0.03 3 21 None
QBTS Options Chain 11.91 Call 17.00 11/06 Yes 0.04 0.07 0.05 -0.03 -37.50% 1,978 394 0.95 0.01 7 38 None
OPEN Options Chain 2.11 Call 2.00 11/20 Yes 0.27 0.32 0.30 -0.07 -18.92% 1,975 4,778 1.06 0.61 6 30 None
EOSE Options Chain 1.83 Call 2.00 10/23 No 0.07 0.09 0.08 +0.01 +14.29% 1,967 2,386 1.61 0.40 7 30 None
NBIS Options Chain 165.45 Call 170.00 10/23 No 8.25 8.70 8.45 +1.80 +27.07% 1,966 1,453 1.03 0.52 3 22 None
TSLA Options Chain 352.46 Put 312.50 10/23 Yes 0.39 0.41 0.38 -1.21 -76.11% 1,951 342 0.84 -0.04 8 57 None
ASTS Options Chain 40.65 Call 45.00 10/23 No 1.04 1.13 1.07 +0.57 +114.00% 1,948 2,218 0.80 0.20 4 42 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
MU Options Chain 876.00 Put 800.00 10/23 No 0.95 0.99 0.95 -4.45 -82.41% 1,946 1,902 0.74 -0.05 19 78 None
AAPL Options Chain 342.81 Put 325.00 10/30 No 1.12 1.16 1.13 -0.32 -22.07% 1,944 4,086 0.29 -0.11 9 65 None
IREN Options Chain 26.99 Call 31.50 10/23 No 0.34 0.35 0.34 +0.08 +30.77% 1,943 1,290 1.07 0.17 5 42 None
NVDA Options Chain 213.66 Put 207.50 10/23 No 0.72 0.73 0.75 -1.26 -62.69% 1,940 4,860 0.42 -0.20 12 58 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
VZ Options Chain 44.78 Call 44.00 10/23 No 0.62 0.75 0.70 -0.50 -41.67% 1,931 1,895 0.31 0.57 10 73 None