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 168.89 Call 180.00 11/13 No 1.02 1.02 0.99 +0.04 +4.22% 113,194 21,886 0.60 0.22 12 58 None
WULF Options Chain 12.77 Call 20.00 2/19 No 0.61 1.00 0.87 +0.15 +20.84% 81,023 676 0.87 0.26 1 38 None
NVDA Options Chain 168.89 Call 185.00 11/13 No 0.33 0.32 0.32 -0.13 -28.89% 78,866 17,844 0.61 0.08 12 58 None
NVDA Options Chain 168.89 Call 175.00 11/13 No 2.68 2.68 2.66 +0.63 +31.04% 69,808 18,921 0.61 0.45 12 58 None
CRWV Options Chain 52.58 Call 60.00 11/13 No 2.71 2.78 2.73 +1.62 +145.95% 65,853 26,762 1.30 0.57 3 21 None
NVDA Options Chain 168.89 Put 170.00 11/13 No 1.64 1.63 1.65 -3.37 -67.14% 55,399 14,967 0.64 -0.31 12 58 None
NVDA Options Chain 168.89 Call 177.50 11/13 No 1.71 1.70 1.68 +0.27 +19.15% 51,913 9,111 0.60 0.33 12 58 None
NVDA Options Chain 168.89 Call 190.00 11/13 No 0.12 0.12 0.11 -0.13 -54.17% 50,585 40,467 0.65 0.02 12 58 None
VTRS Options Chain 20.81 Call 10.00 1/15 No 10.40 11.30 10.80 +0.30 +2.86% 50,220 52,113 1.27 1.00 6 51 None
SPCX Options Chain 139.75 Call 160.00 11/20 No 0.94 0.95 0.93 -0.38 -29.01% 50,164 71,537 0.71 0.12 6 41 None
NVDA Options Chain 168.89 Put 175.00 11/13 No 3.65 3.75 3.70 -4.35 -54.04% 49,846 9,451 0.62 -0.55 12 58 None
KGC Options Chain 21.53 Call 22.00 1/15 No 1.60 1.66 1.63 -0.02 -1.22% 45,889 1,864 0.49 0.51 16 51 None
MPT Options Chain 1.78 Put 2.50 6/17 No 0.99 1.08 1.03 -0.01 -0.97% 44,979 58,060 0.87 -0.64 3 14 None
MPT Options Chain 1.78 Put 1.50 6/16 No 0.53 0.69 0.64 +0.05 +8.48% 44,977 21 1.01 -0.34 3 14 None
NVDA Options Chain 168.89 Call 182.50 11/13 No 0.58 0.58 0.57 -0.08 -12.31% 41,964 9,273 0.60 0.14 12 58 None
WULF Options Chain 12.77 Call 16.00 2/19 No 1.50 1.77 1.67 +0.30 +21.90% 40,946 8,468 0.92 0.45 1 38 None
SPCX Options Chain 139.75 Call 170.00 11/27 No 0.58 0.64 0.62 -0.20 -24.39% 39,785 4,399 0.63 0.08 6 41 None
WULF Options Chain 12.77 Call 15.00 1/15 No 1.47 1.54 1.48 +0.19 +14.73% 39,430 63,371 0.93 0.46 1 38 None
TE Options Chain 2.13 Call 2.50 11/13 No 0.05 0.10 0.08 +0.03 +60.00% 36,965 2,954 2.97 0.30 3 15 None
WULF Options Chain 12.77 Call 18.00 1/15 No 0.71 0.76 0.75 +0.10 +15.39% 35,864 112,383 0.90 0.27 1 38 None
TSLA Options Chain 390.84 Call 400.00 11/13 No 1.89 1.88 1.94 +1.02 +110.87% 35,763 13,604 0.46 0.25 7 59 None
WULF Options Chain 12.77 Call 23.00 1/15 No 0.19 0.33 0.23 +0.05 +27.78% 35,760 64,672 0.92 0.10 1 38 None
NVDA Options Chain 168.89 Call 200.00 1/15 Yes 5.50 5.60 5.45 +0.90 +19.78% 34,336 322,943 0.47 0.28 12 58 None
META Options Chain 641.39 Call 750.00 1/15 No 7.60 7.85 7.68 -2.97 -27.89% 33,204 100,021 0.37 0.16 10 67 None
NVDA Options Chain 168.89 Call 187.50 11/13 No 0.18 0.19 0.19 -0.14 -42.43% 31,100 8,218 0.63 0.05 12 58 None
INTC Options Chain 58.13 Call 65.00 11/13 No 0.63 0.65 0.64 +0.50 +357.15% 30,945 20,978 0.85 0.27 6 55 None
UPS Options Chain 112.45 Call 116.00 11/13 No 0.07 0.09 0.08 +0.04 +100.00% 30,185 193 0.29 0.07 7 53 None
NVDA Options Chain 168.89 Put 172.50 11/13 No 2.49 2.48 2.53 -3.92 -60.78% 29,895 3,091 0.63 -0.42 12 58 None
NVDA Options Chain 168.89 Call 220.00 11/20 Yes 0.28 0.30 0.28 -0.07 -20.00% 29,112 55,327 0.80 0.02 12 58 None
MSFT Options Chain 533.16 Call 550.00 11/20 No 1.26 1.35 1.30 -2.60 -66.67% 29,088 12,960 0.29 0.11 14 74 None
UMC Options Chain 15.22 Call 17.00 12/18 No 0.80 0.90 0.85 +0.35 +70.00% 28,985 57 0.56 0.43 17 47 None
UMC Options Chain 15.22 Call 19.00 12/18 No 0.25 0.35 0.35 +0.20 +133.34% 28,929 39 0.55 0.21 17 47 None
GRAB Options Chain 3.35 Put 3.00 12/18 No 0.05 0.10 0.09 0.00 0.00% 28,331 14,074 0.51 -0.21 12 38 None
UMC Options Chain 15.22 Call 23.00 11/20 No 0.00 0.05 0.01 -0.02 -66.67% 27,966 28,430 1.26 0.00 17 47 None
UMC Options Chain 15.22 Call 26.00 11/20 No 0.00 0.05 0.01 -0.01 -50.00% 27,956 28,424 1.59 0.00 17 47 None
WULF Options Chain 12.77 Call 20.00 1/15 No 0.42 0.47 0.44 +0.05 +12.83% 27,888 45,367 0.89 0.18 1 38 None
NVDA Options Chain 168.89 Call 180.00 11/16 No 1.67 1.73 1.65 +0.20 +13.80% 27,552 8,113 0.48 0.28 12 58 None
CRWV Options Chain 52.58 Call 60.00 11/20 No 4.25 4.35 4.35 +2.61 +150.00% 27,066 42,655 1.02 0.57 3 21 None
NVDA Options Chain 168.89 Put 162.50 11/13 No 0.38 0.38 0.40 -1.72 -81.14% 27,032 20,581 0.70 -0.09 12 58 None
CRWV Options Chain 52.58 Call 65.00 11/13 No 0.84 0.89 0.87 +0.33 +61.12% 26,803 10,967 1.29 0.26 3 21 None
CRWV Options Chain 52.58 Put 60.00 11/13 No 1.91 1.94 1.92 -10.40 -84.42% 26,471 1,823 1.30 -0.43 3 21 None
AAPL Options Chain 348.78 Call 355.00 11/13 No 2.75 2.75 2.95 +2.02 +217.21% 24,847 11,813 0.25 0.53 9 65 None
MSFT Options Chain 533.16 Call 595.00 2/19 No 9.30 10.00 8.95 -4.05 -31.16% 24,613 23,991 0.29 0.22 14 74 None
NVDA Options Chain 168.89 Call 200.00 11/20 Yes 1.28 1.30 1.27 +0.16 +14.42% 24,533 61,421 0.75 0.13 12 58 None
MSFT Options Chain 533.16 Call 570.00 2/19 No 15.30 16.20 15.60 -5.07 -24.53% 24,068 597 0.29 0.32 14 74 None
NVDA Options Chain 168.89 Put 165.00 11/13 No 0.64 0.65 0.63 -2.24 -78.05% 23,637 19,300 0.68 -0.14 12 58 None
NVDA Options Chain 168.89 Call 182.50 11/20 Yes 4.95 5.05 4.95 +0.93 +23.14% 23,171 4,281 0.77 0.37 12 58 None
NVDA Options Chain 168.89 Put 167.50 11/13 No 1.03 1.06 1.04 -2.81 -72.99% 23,135 6,383 0.66 -0.21 12 58 None
SOFI Options Chain 16.35 Call 27.00 1/15 No 0.02 0.03 0.02 -0.01 -33.34% 23,112 22,898 0.54 0.02 9 47 None
AAPL Options Chain 348.78 Put 352.50 11/13 No 1.47 1.52 1.43 -4.22 -74.69% 22,925 1,062 0.25 -0.33 9 65 None
WULF Options Chain 12.77 Call 14.00 12/18 No 1.37 1.41 1.38 +0.25 +22.13% 22,837 45,475 0.97 0.50 1 38 None
AAPL Options Chain 348.78 Call 360.00 11/13 No 0.80 0.81 0.89 +0.61 +217.86% 22,553 16,819 0.24 0.23 9 65 None
INTC Options Chain 58.13 Call 65.00 11/20 No 1.78 1.84 1.78 +1.04 +140.55% 22,482 16,121 0.72 0.38 6 55 None
NVDA Options Chain 168.89 Put 160.00 11/13 No 0.25 0.26 0.26 -1.24 -82.67% 22,165 24,121 0.74 -0.05 12 58 None
PBR Options Chain 17.82 Put 17.00 12/18 Yes 0.43 0.47 0.46 -0.04 -8.00% 21,649 19,736 0.38 -0.31 13 51 None
AAPL Options Chain 348.78 Put 350.00 11/13 No 0.86 0.86 0.83 -3.27 -79.76% 21,555 3,240 0.27 -0.22 9 65 None
CRWV Options Chain 52.58 Put 55.00 11/13 No 0.45 0.47 0.46 -7.74 -94.39% 21,210 3,232 1.34 -0.14 3 21 None
CRWV Options Chain 52.58 Call 72.50 12/18 No 2.86 2.95 2.91 +1.56 +115.56% 21,072 1,522 0.86 0.30 3 21 None
NVDA Options Chain 168.89 Call 172.50 11/13 No 3.90 4.05 3.95 +1.01 +34.36% 21,057 7,135 0.62 0.58 12 58 None
TE Options Chain 2.13 Put 1.00 6/17 No 0.15 0.20 0.16 +0.04 +33.34% 20,973 11,756 1.32 -0.11 3 15 None
NVDA Options Chain 168.89 Put 177.50 11/13 No 5.15 5.35 5.20 -4.80 -48.00% 20,937 4,553 0.61 -0.67 12 58 None
PURR Options Chain 8.75 Call 9.00 12/18 No 1.15 1.25 1.20 +0.21 +21.22% 20,753 9,233 0.94 0.59 3 16 None
NVDA Options Chain 168.89 Call 175.00 11/20 Yes 8.05 8.15 8.01 +1.41 +21.37% 20,699 12,809 0.78 0.51 12 58 None
CRWV Options Chain 52.58 Call 70.00 11/13 No 0.19 0.22 0.22 -0.04 -15.39% 20,655 9,586 1.31 0.08 3 21 None
CIFR Options Chain 6.70 Call 11.00 1/15 No 0.40 0.50 0.45 +0.10 +28.58% 20,530 29,129 1.15 0.26 4 37 None
PBR Options Chain 17.82 Put 17.00 1/15 Yes 0.74 0.80 0.78 -0.04 -4.88% 20,416 45,421 0.37 -0.37 13 51 None
ARDX Options Chain 3.04 Put 3.00 11/20 No 0.00 0.15 0.05 -0.05 -50.00% 20,001 500 1.09 -0.34 9 33
Small Cap Stock List
SOFI Options Chain 16.35 Call 29.00 1/15 No 0.01 0.03 0.01 -0.01 -50.00% 19,887 3,723 0.58 0.01 9 47 None
CORZ Options Chain 13.13 Put 7.00 1/15 No 0.07 0.08 0.07 -0.03 -30.00% 19,296 31,150 1.02 -0.02 5 32 None
NVDA Options Chain 168.89 Call 200.00 12/18 Yes 3.25 3.35 3.28 +0.59 +21.94% 19,164 69,547 0.51 0.21 12 58 None
NVDA Options Chain 168.89 Call 185.00 11/20 Yes 4.15 4.25 4.15 +0.80 +23.89% 19,139 28,993 0.76 0.33 12 58 None
MU Options Chain 736.05 Call 900.00 11/13 No 1.29 1.34 1.29 +1.01 +360.72% 19,092 4,913 0.88 0.06 14 69 None
NVDA Options Chain 168.89 Put 157.50 11/13 No 0.17 0.17 0.18 -0.92 -83.64% 19,087 20,183 0.79 -0.02 12 58 None
NVDA Options Chain 168.89 Call 185.00 12/18 Yes 7.20 7.30 7.23 +1.23 +20.50% 19,084 152,884 0.52 0.39 12 58 None
INTC Options Chain 58.13 Call 50.00 2/19 No 15.80 16.30 16.05 +3.29 +25.79% 18,896 55,077 0.68 0.80 6 55 None
MARA Options Chain 7.34 Call 8.00 11/13 No 0.13 0.14 0.14 +0.02 +16.67% 18,746 15,028 1.20 0.31 4 51 None
SPCX Options Chain 139.75 Call 150.00 11/13 No 0.42 0.44 0.42 -0.83 -66.40% 18,745 17,241 0.76 0.11 6 41 None
NVDA Options Chain 168.89 Call 180.00 11/20 Yes 5.95 6.00 5.90 +1.13 +23.69% 18,543 23,474 0.77 0.41 12 58 None
TSLA Options Chain 390.84 Call 392.50 11/13 No 4.40 4.65 4.58 +2.38 +108.19% 18,461 1,586 0.47 0.45 7 59 None
SPCX Options Chain 139.75 Call 145.00 11/13 No 1.23 1.26 1.21 -1.70 -58.42% 18,222 9,656 0.74 0.27 6 41 None
TSLA Options Chain 390.84 Call 395.00 11/13 No 3.40 3.55 3.45 +1.78 +106.59% 18,185 5,642 0.46 0.37 7 59 None
NVDA Options Chain 168.89 Call 182.50 11/16 No 1.09 1.14 1.09 +0.04 +3.81% 18,104 8,122 0.48 0.20 12 58 None
MSFT Options Chain 533.16 Put 500.00 11/20 No 3.20 3.45 3.20 +1.08 +50.95% 18,027 11,561 0.33 -0.22 14 74 None
WULF Options Chain 12.77 Call 15.00 3/19 No 2.32 2.45 2.35 +0.19 +8.80% 17,912 94,340 0.93 0.54 1 38 None
AMZN Options Chain 271.82 Call 270.00 11/13 No 1.41 1.50 1.48 -2.74 -64.93% 17,798 14,969 0.38 0.30 10 68 None
LFMD Options Chain 1.74 Put 2.00 5/21 Yes 0.60 0.70 0.69 +0.01 +1.48% 17,737 20,028 1.04 -0.41 10 19 None
CRWV Options Chain 52.58 Call 90.00 1/15 No 1.69 1.75 1.73 +0.89 +105.96% 17,419 21,461 0.83 0.18 3 21 None
SPCX Options Chain 139.75 Call 139.00 11/13 No 3.60 3.65 3.59 -2.56 -41.63% 17,271 949 0.76 0.56 6 41 None
NVDA Options Chain 168.89 Call 210.00 12/18 Yes 1.85 1.93 1.90 +0.37 +24.19% 17,255 52,884 0.51 0.14 12 58 None
NVDA Options Chain 168.89 Call 200.00 11/13 No 0.02 0.04 0.04 -0.07 -63.64% 17,238 31,725 0.80 0.00 12 58 None
AAPL Options Chain 348.78 Put 345.00 11/13 No 0.31 0.34 0.34 -1.71 -83.42% 17,153 5,376 0.30 -0.10 9 65 None
TSLA Options Chain 390.84 Put 390.00 11/13 No 4.80 4.90 4.87 -8.25 -62.89% 17,053 689 0.46 -0.47 7 59 None
NVDA Options Chain 168.89 Call 185.00 11/16 No 0.70 0.72 0.70 -0.05 -6.67% 16,868 5,637 0.48 0.14 12 58 None
NVDA Options Chain 168.89 Call 210.00 11/20 Yes 0.55 0.58 0.55 -0.02 -3.51% 16,761 98,038 0.76 0.06 12 58 None
NVDA Options Chain 168.89 Call 175.00 11/16 No 3.55 3.60 3.45 +0.71 +25.92% 16,582 4,272 0.49 0.47 12 58 None
CIFR Options Chain 6.70 Call 9.00 1/15 No 0.80 0.85 0.83 +0.18 +27.70% 16,439 12,637 1.18 0.42 4 37 None
INTC Options Chain 58.13 Call 64.00 11/13 No 0.92 0.95 0.92 +0.71 +338.10% 16,430 4,910 0.85 0.36 6 55 None
PLTR Options Chain 172.40 Call 175.00 11/13 No 1.66 1.70 1.66 +0.36 +27.70% 16,333 6,526 0.54 0.36 11 52 None
SOFI Options Chain 16.35 Call 26.00 1/15 No 0.03 0.04 0.03 -0.01 -25.00% 16,274 651 0.54 0.02 9 47 None
NVDA Options Chain 168.89 Call 180.00 12/18 Yes 9.15 9.25 9.20 +1.51 +19.64% 16,078 34,217 0.52 0.46 12 58 None
NVDA Options Chain 168.89 Call 190.00 11/20 Yes 2.84 2.92 2.85 +0.50 +21.28% 16,026 25,705 0.75 0.25 12 58 None
IREN Options Chain 19.73 Put 22.00 1/15 No 4.15 4.25 4.15 -0.85 -17.00% 15,999 6,096 1.03 -0.46 4 42 None
GOOGL Options Chain 287.38 Call 300.00 11/13 No 0.95 1.02 0.93 +0.34 +57.63% 15,861 8,687 0.36 0.22 14 74 None
MSFT Options Chain 533.16 Call 525.00 12/18 No 16.45 16.95 16.75 -8.35 -33.27% 15,843 54,002 0.28 0.49 14 74 None
BTDR Options Chain 6.42 Call 7.50 12/18 No 0.75 0.80 0.79 +0.24 +43.64% 15,630 981 1.03 0.51 9 27 None
INTC Options Chain 58.13 Call 70.00 12/18 No 2.43 2.50 2.50 +1.07 +74.83% 15,370 57,617 0.64 0.33 6 55 None
TSM Options Chain 402.65 Call 500.00 2/19 No 7.55 8.65 7.85 +2.63 +50.39% 15,257 16,158 0.37 0.20 20 62
Dividend Stock List
TSM Options Chain 402.65 Call 420.00 2/19 No 31.00 31.90 31.30 +7.11 +29.40% 15,172 16,048 0.38 0.52 20 62
Dividend Stock List
NBIS Options Chain 145.28 Call 180.00 11/13 No 2.88 2.95 2.87 +1.64 +133.34% 15,105 2,709 2.27 0.21 3 22 None
BTDR Options Chain 6.42 Call 7.00 11/20 No 0.50 0.60 0.57 +0.29 +103.58% 15,065 14,944 1.24 0.56 9 27 None
XOM Options Chain 164.26 Call 190.00 2/19 No 2.21 2.50 2.28 -0.08 -3.39% 15,038 1,119 0.27 0.19 13 74 None
MU Options Chain 736.05 Call 800.00 11/13 No 27.05 27.15 26.45 +23.61 +831.34% 15,038 5,964 0.87 0.60 14 69 None
NVDA Options Chain 168.89 Call 170.00 11/13 No 5.40 5.65 5.60 +1.65 +41.78% 14,957 11,191 0.62 0.69 12 58 None
TSLA Options Chain 390.84 Call 390.00 11/13 No 5.60 5.90 5.85 +3.10 +112.73% 14,806 6,197 0.47 0.53 7 59 None
META Options Chain 641.39 Call 660.00 11/20 No 5.65 6.00 5.72 -5.28 -48.00% 14,784 13,785 0.42 0.24 10 67 None
NFLX Options Chain 63.26 Call 64.00 11/13 No 1.02 1.01 1.04 +0.50 +92.60% 14,639 6,296 0.37 0.63 10 64 None
AMZN Options Chain 271.82 Put 265.00 11/13 No 2.28 2.45 2.35 +0.75 +46.88% 14,373 2,130 0.37 -0.44 10 68 None
NVDA Options Chain 168.89 Call 177.50 11/16 No 2.47 2.55 2.49 +0.49 +24.50% 14,365 2,680 0.49 0.37 12 58 None
RIOT Options Chain 18.30 Call 17.50 11/20 No 1.43 1.78 1.51 -0.18 -10.66% 14,349 25,961 1.06 0.63 6 46 None
AMZN Options Chain 271.82 Call 275.00 11/13 No 0.43 0.47 0.45 -1.58 -77.84% 14,322 5,953 0.38 0.12 10 68 None
CRWV Options Chain 52.58 Put 50.00 11/13 No 0.09 0.10 0.10 -5.05 -98.06% 14,183 4,534 1.50 -0.02 3 21 None
CRWV Options Chain 52.58 Call 58.00 11/13 No 3.90 4.05 3.95 +2.52 +176.23% 14,167 4,683 1.30 0.70 3 21 None
MU Options Chain 736.05 Call 850.00 11/13 No 6.85 7.00 6.90 +6.34 +1,132.15% 14,148 2,786 0.84 0.24 14 69 None
SOFI Options Chain 16.35 Call 17.00 11/13 No 0.06 0.07 0.06 -0.05 -45.46% 14,093 30,120 0.60 0.17 9 47 None
AAPL Options Chain 348.78 Call 365.00 11/13 No 0.17 0.20 0.18 +0.10 +125.00% 13,992 11,856 0.24 0.06 9 65 None
TSLA Options Chain 390.84 Put 392.50 11/13 No 6.00 6.15 6.11 -8.74 -58.86% 13,986 315 0.45 -0.55 7 59 None
ORCL Options Chain 117.98 Call 130.00 11/13 No 1.98 2.06 2.01 +1.58 +367.45% 13,952 5,835 0.73 0.41 12 73 None
CRWV Options Chain 52.58 Call 63.00 11/13 No 1.41 1.46 1.43 +0.71 +98.62% 13,858 2,808 1.30 0.37 3 21 None
SPCX Options Chain 139.75 Put 140.00 11/13 No 3.15 3.20 3.24 +0.84 +35.00% 13,835 4,302 0.76 -0.49 6 41 None
WULF Options Chain 12.77 Call 14.00 11/13 No 0.23 0.24 0.24 +0.08 +50.00% 13,751 23,213 1.22 0.31 1 38 None
WULF Options Chain 12.77 Call 25.00 3/19 No 0.40 0.56 0.55 +0.12 +27.91% 13,493 101,656 0.85 0.18 1 38 None
INTC Options Chain 58.13 Put 45.00 1/15 No 0.86 0.91 0.89 -0.59 -39.87% 13,415 21,583 0.68 -0.11 6 55 None
AWK Options Chain 150.36 Call 130.00 11/20 No 19.00 19.80 19.50 -0.35 -1.77% 13,201 2,546 0.70 1.00 8 64 None
NVDA Options Chain 168.89 Call 230.00 11/20 Yes 0.16 0.19 0.17 -0.06 -26.09% 13,007 84,869 0.86 0.01 12 58 None
SPCX Options Chain 139.75 Put 143.00 11/13 No 4.90 4.95 4.95 +1.23 +33.07% 12,990 1,352 0.76 -0.64 6 41 None
NVDA Options Chain 168.89 Call 217.50 11/13 No 0.00 0.01 0.01 -0.02 -66.67% 12,941 11,559 1.07 0.00 12 58 None
QUBT Options Chain 6.32 Call 10.00 12/18 No 0.03 0.11 0.04 0.00 0.00% 12,920 2,465 0.97 0.04 11 40 None
QUBT Options Chain 6.32 Call 10.00 11/20 No 0.00 0.01 0.01 0.00 0.00% 12,919 21,395 1.43 0.00 11 40 None
QUBT Options Chain 6.32 Put 10.00 12/18 No 3.75 4.20 3.97 +0.16 +4.20% 12,900 1,054 1.66 -0.96 11 40 None
QUBT Options Chain 6.32 Put 10.00 11/20 No 3.65 4.15 3.94 +0.17 +4.51% 12,900 19,011 3.13 -1.00 11 40 None
NBIS Options Chain 145.28 Call 160.00 11/13 No 8.10 8.20 8.10 +4.65 +134.79% 12,888 4,246 2.23 0.46 3 22 None
SNDK Options Chain 977.69 Call 1,000.00 11/13 No 22.00 21.90 21.44 +18.34 +591.62% 12,846 2,625 1.07 0.41 3 22 None
NVDA Options Chain 168.89 Call 480.00 6/17 Yes 0.11 0.16 0.14 +0.04 +40.00% 12,788 5,955 0.49 0.00 12 58 None
INTC Options Chain 58.13 Call 63.00 11/13 No 1.29 1.34 1.31 +0.99 +309.38% 12,775 12,532 0.85 0.46 6 55 None
CRWV Options Chain 52.58 Call 61.00 11/13 No 2.21 2.27 2.23 +1.27 +132.30% 12,744 3,797 1.29 0.51 3 21 None
GOOG Options Chain 284.92 Call 300.00 11/13 No 0.48 0.51 0.48 +0.14 +41.18% 12,720 9,027 0.37 0.12 10 65 None
CIFR Options Chain 6.70 Call 8.00 11/13 No 0.06 0.07 0.07 +0.02 +40.00% 12,709 24,455 1.46 0.16 4 37 None
WULF Options Chain 12.77 Call 15.00 11/20 No 0.33 0.36 0.34 +0.10 +41.67% 12,669 20,813 1.06 0.27 1 38 None
SOLS Options Chain 67.15 Call 65.00 11/20 No 2.40 4.00 3.55 +1.28 +56.39% 12,573 8,922 0.46 0.67 3 20 None
SOLS Options Chain 67.15 Call 75.00 11/20 No 0.15 0.35 0.22 +0.09 +69.24% 12,518 2,401 0.53 0.09 3 20 None
INTC Options Chain 58.13 Put 62.00 11/13 No 1.26 1.29 1.28 -3.03 -70.31% 12,516 1,758 0.83 -0.44 6 55 None
CRWV Options Chain 52.58 Put 57.00 11/13 No 0.86 0.89 0.87 -8.88 -91.08% 12,487 537 1.31 -0.24 3 21 None
NVDA Options Chain 168.89 Put 170.00 11/20 Yes 6.65 6.75 6.70 -2.90 -30.21% 12,457 36,312 0.79 -0.40 12 58 None
TTD Options Chain 15.30 Call 17.50 12/18 No 0.60 0.64 0.64 +0.14 +28.00% 12,393 5,409 0.58 0.35 11 39 None
NVDA Options Chain 168.89 Call 177.50 11/20 Yes 6.90 7.00 6.93 +1.33 +23.75% 12,384 4,748 0.78 0.46 12 58 None
NVDA Options Chain 168.89 Call 190.00 11/16 No 0.28 0.30 0.28 -0.14 -33.34% 12,349 9,345 0.49 0.06 12 58 None
INTC Options Chain 58.13 Call 68.00 11/13 No 0.17 0.19 0.18 +0.14 +350.00% 12,309 13,597 0.87 0.09 6 55 None
AAPL Options Chain 348.78 Put 350.00 11/20 No 2.80 2.95 2.82 -3.37 -54.45% 12,286 9,233 0.23 -0.32 9 65 None
NVDA Options Chain 168.89 Put 130.00 11/13 No 0.01 0.02 0.01 -0.05 -83.34% 12,262 5,948 1.39 0.00 12 58 None
NFLX Options Chain 63.26 Call 65.00 11/13 No 0.51 0.52 0.51 +0.26 +104.00% 12,259 15,369 0.37 0.41 10 64 None
AAPL Options Chain 348.78 Call 357.50 11/13 No 1.55 1.72 1.70 +1.21 +246.94% 12,254 4,246 0.24 0.37 9 65 None
CRWV Options Chain 52.58 Call 62.00 11/13 No 1.76 1.83 1.79 +0.97 +118.30% 12,227 4,995 1.29 0.44 3 21 None
RIOT Options Chain 18.30 Call 24.00 11/20 No 0.06 0.12 0.08 -0.04 -33.34% 12,208 72,413 1.10 0.06 6 46 None
NVDA Options Chain 168.89 Put 150.00 11/20 Yes 1.50 1.53 1.53 -1.30 -45.94% 12,204 34,320 0.87 -0.12 12 58 None
NVDA Options Chain 168.89 Put 175.00 11/16 No 4.50 4.65 4.68 -4.12 -46.82% 12,149 2,042 0.50 -0.53 12 58 None
PBR Options Chain 17.82 Call 20.00 11/20 Yes 0.05 0.06 0.05 -0.08 -61.54% 12,133 37,361 0.51 0.06 13 51 None
CRWV Options Chain 52.58 Call 55.00 11/13 No 6.10 6.40 6.23 +4.10 +192.49% 12,116 10,789 1.31 0.86 3 21 None
NVDA Options Chain 168.89 Put 150.00 11/13 No 0.09 0.09 0.09 -0.33 -78.58% 12,091 13,117 0.98 0.00 12 58 None
NVDA Options Chain 168.89 Put 150.00 3/19 Yes 8.30 8.50 8.46 -1.74 -17.06% 12,022 55,524 0.49 -0.24 12 58 None
AMD Options Chain 524.78 Call 600.00 11/13 No 1.30 1.35 1.32 +0.82 +164.00% 12,001 3,062 0.80 0.09 11 63 None
NBIS Options Chain 145.28 Call 200.00 11/13 No 0.92 0.95 0.92 +0.50 +119.05% 11,980 5,201 2.32 0.08 3 22 None
RIOT Options Chain 18.30 Call 16.00 11/20 No 2.32 2.83 2.53 +0.02 +0.80% 11,936 28,645 0.98 0.81 6 46 None
T Options Chain 22.26 Call 28.00 1/15 No 0.02 0.03 0.02 -0.01 -33.34% 11,835 2,815 0.28 0.03 8 60 None
INTC Options Chain 58.13 Put 56.00 11/13 No 0.08 0.10 0.09 -0.77 -89.54% 11,826 6,477 0.92 -0.04 6 55 None
NVDA Options Chain 168.89 Put 105.00 11/20 Yes 0.07 0.09 0.09 -0.06 -40.00% 11,604 3,816 1.36 0.00 12 58 None
NVDA Options Chain 168.89 Call 190.00 12/18 Yes 5.60 5.70 5.68 +1.03 +22.16% 11,536 65,326 0.51 0.32 12 58 None
GME Options Chain 25.43 Call 65.00 1/15 Yes 0.11 0.14 0.11 -0.03 -21.43% 11,488 28,631 1.07 0.00 15 50 None
NVDA Options Chain 168.89 Put 80.00 11/20 Yes 0.01 0.02 0.02 -0.01 -33.34% 11,392 7,792 1.69 0.00 12 58 None
GME Options Chain 25.43 Call 50.00 1/15 Yes 0.16 0.17 0.17 +0.01 +6.25% 11,288 74,308 0.86 0.03 15 50 None
NVDA Options Chain 168.89 Put 160.00 1/15 Yes 7.90 8.15 8.00 -2.15 -21.19% 11,260 51,898 0.51 -0.30 12 58 None
RUM Options Chain 5.23 Call 7.00 12/18 Yes 0.25 0.35 0.30 +0.17 +130.77% 11,253 120 0.83 0.32 9 26 None
SPCX Options Chain 139.75 Call 146.00 11/13 No 1.00 1.03 1.00 -1.43 -58.85% 11,215 2,022 0.74 0.23 6 41 None
NVDA Options Chain 168.89 Put 129.00 11/13 No 0.01 0.02 0.01 % 11,207 0 1.47 0.00 12 58 None
CRWV Options Chain 52.58 Put 58.00 11/13 No 1.13 1.17 1.15 -9.32 -89.02% 11,178 539 1.30 -0.30 3 21 None
PCT Options Chain 2.00 Call 4.00 3/19 No 0.15 0.25 0.17 -0.03 -15.00% 11,100 12,145 1.25 0.31 5 22 None
NVDA Options Chain 168.89 Call 200.00 6/17 Yes 15.60 15.95 15.95 +1.97 +14.10% 11,089 50,769 0.44 0.43 12 58 None
AMC Options Chain 3.47 Call 3.50 11/13 No 0.04 0.05 0.04 -0.04 -50.00% 11,048 27,885 0.82 0.33 7 30 None
GRAB Options Chain 3.35 Call 5.00 4/16 No 0.08 0.10 0.10 +0.01 +11.12% 11,036 21,505 0.52 0.17 12 38 None
INTC Options Chain 58.13 Call 95.00 1/15 No 0.59 0.61 0.61 +0.24 +64.87% 10,954 12,059 0.65 0.09 6 55 None
INTC Options Chain 58.13 Call 85.00 11/27 No 0.07 0.11 0.11 +0.06 +120.00% 10,945 2,478 0.75 0.01 6 55 None
SHAZ Options Chain 26.42 Call 30.00 11/20 No 1.15 1.65 1.43 +0.66 +85.72% 10,897 11,102 1.61 0.35 3 19 None
TSLA Options Chain 390.84 Put 250.00 11/20 No 0.08 0.09 0.09 -0.07 -43.75% 10,881 48,293 1.12 0.00 7 59 None
TSLA Options Chain 390.84 Call 410.00 11/13 No 0.49 0.53 0.50 +0.19 +61.29% 10,849 4,367 0.46 0.09 7 59 None
NVDA Options Chain 168.89 Call 192.50 11/13 No 0.07 0.09 0.08 -0.12 -60.00% 10,822 11,134 0.68 0.01 12 58 None
AMD Options Chain 524.78 Call 550.00 11/13 No 14.70 15.30 14.84 +9.99 +205.98% 10,804 2,719 0.83 0.55 11 63 None
MSFT Options Chain 533.16 Call 530.00 11/13 No 1.73 1.72 1.85 -7.60 -80.43% 10,800 1,032 0.33 0.23 14 74 None
PCT Options Chain 2.00 Call 3.00 3/19 No 0.30 0.40 0.34 -0.09 -20.93% 10,784 17,548 1.28 0.46 5 22 None
MSTR Options Chain 121.07 Call 138.00 11/13 No 0.13 0.18 0.17 -0.14 -45.17% 10,775 18,671 0.97 0.05 6 60 None
NVDA Options Chain 168.89 Call 200.00 11/16 No 0.08 0.09 0.09 -0.09 -50.00% 10,761 11,052 0.57 0.01 12 58 None
ORCL Options Chain 117.98 Call 135.00 11/13 No 0.64 0.67 0.66 +0.51 +340.00% 10,748 5,153 0.72 0.18 12 73 None
AAPL Options Chain 348.78 Put 355.00 11/13 No 2.40 2.40 2.30 -4.70 -67.15% 10,745 1,164 0.24 -0.47 9 65 None
TSLA Options Chain 390.84 Put 370.00 11/13 No 0.60 0.63 0.61 -2.59 -80.94% 10,719 2,829 0.54 -0.11 7 59 None
AMD Options Chain 524.78 Call 600.00 11/20 No 8.70 8.80 8.63 +4.99 +137.09% 10,707 9,361 0.71 0.25 11 63 None
NVDA Options Chain 168.89 Put 160.00 11/20 Yes 3.30 3.40 3.35 -2.10 -38.54% 10,684 39,228 0.83 -0.24 12 58 None
SOFI Options Chain 16.35 Call 16.50 11/13 No 0.17 0.19 0.19 -0.08 -29.63% 10,662 9,311 0.59 0.38 9 47 None
INTC Options Chain 58.13 Put 60.00 11/20 No 1.66 1.74 1.68 -2.24 -57.15% 10,592 9,642 0.72 -0.34 6 55 None
AMZN Options Chain 271.82 Call 275.00 11/20 No 2.33 2.49 2.45 -2.10 -46.16% 10,587 35,991 0.34 0.28 10 68 None
MU Options Chain 736.05 Put 820.00 11/13 No 24.05 24.30 24.55 -71.67 -74.49% 10,525 593 0.83 -0.55 14 69 None
NVDA Options Chain 168.89 Call 175.00 6/17 Yes 25.40 25.65 25.50 +2.35 +10.16% 10,507 7,530 0.45 0.59 12 58 None
SNDK Options Chain 977.69 Call 1,100.00 11/13 No 3.00 3.10 3.07 +2.24 +269.88% 10,491 2,528 1.12 0.09 3 22 None
RUM Options Chain 5.23 Call 5.00 12/18 Yes 1.10 1.30 1.18 +0.48 +68.58% 10,476 66 0.81 0.79 9 26 None
NVDA Options Chain 168.89 Call 175.00 1/15 Yes 14.25 14.50 14.45 +2.08 +16.82% 10,454 29,516 0.49 0.54 12 58 None
NVDA Options Chain 168.89 Call 350.00 1/15 Yes 0.04 0.06 0.05 -0.01 -16.67% 10,431 19,302 0.59 0.00 12 58 None
NVDA Options Chain 168.89 Call 170.00 11/20 Yes 10.70 10.85 10.68 +1.88 +21.37% 10,424 15,460 0.79 0.60 12 58 None
T Options Chain 22.26 Call 29.00 1/15 No 0.01 0.02 0.02 0.00 0.00% 10,412 7,066 0.30 0.03 8 60 None
CORZ Options Chain 13.13 Call 16.00 12/18 No 0.79 0.91 0.83 +0.43 +107.50% 10,399 5,936 0.75 0.38 5 32 None
NVDA Options Chain 168.89 Call 240.00 11/16 No 0.00 0.01 0.01 -0.01 -50.00% 10,376 272 0.94 0.00 12 58 None
NFLX Options Chain 63.26 Call 70.00 12/18 No 0.94 0.96 0.97 +0.23 +31.09% 10,343 20,604 0.33 0.25 10 64 None
INTC Options Chain 58.13 Call 62.00 11/13 No 1.78 1.83 1.83 +1.35 +281.25% 10,333 7,760 0.84 0.56 6 55 None
NKE Options Chain 38.67 Call 38.00 11/13 No 0.60 0.66 0.63 -0.37 -37.00% 10,322 3,772 0.42 0.61 13 59 None
GOOGL Options Chain 287.38 Call 295.00 11/13 No 2.38 2.60 2.50 +1.16 +86.57% 10,312 3,921 0.36 0.43 14 74 None
NVDA Options Chain 168.89 Put 170.00 11/16 No 2.41 2.50 2.53 -3.22 -56.00% 10,296 3,775 0.51 -0.34 12 58 None
MARA Options Chain 7.34 Call 9.00 11/13 No 0.01 0.02 0.02 -0.01 -33.34% 10,266 19,222 1.31 0.04 4 51 None
NVDA Options Chain 168.89 Call 180.00 3/19 Yes 17.30 17.55 17.42 +2.01 +13.05% 10,223 14,232 0.46 0.52 12 58 None
CRWV Options Chain 52.58 Put 60.00 11/20 No 3.40 3.45 3.45 -9.43 -73.22% 10,216 14,827 1.01 -0.43 3 21 None
CVX Options Chain 211.22 Call 230.00 1/15 No 2.97 3.25 3.05 -0.25 -7.58% 10,206 6,356 0.25 0.24 13 76 None
NBIS Options Chain 145.28 Call 170.00 11/13 No 4.90 5.00 4.90 +2.86 +140.20% 10,164 2,917 2.25 0.32 3 22 None
TSLA Options Chain 390.84 Put 380.00 11/13 No 1.72 1.79 1.72 -5.23 -75.26% 10,132 2,557 0.49 -0.23 7 59 None
CORZ Options Chain 13.13 Call 16.00 11/20 No 0.21 0.30 0.26 +0.17 +188.89% 10,126 11,178 0.81 0.24 5 32 None
BMY Options Chain 62.44 Call 65.00 11/20 No 0.51 0.62 0.58 -0.01 -1.70% 10,123 23,953 0.35 0.27 14 70 None
CRWV Options Chain 52.58 Call 70.00 11/20 No 1.06 1.10 1.07 +0.49 +84.49% 10,091 17,120 1.01 0.21 3 21 None
WULF Options Chain 12.77 Call 13.00 11/20 No 1.06 1.12 1.08 +0.28 +35.00% 10,000 37,421 1.08 0.60 1 38 None
AAPL Options Chain 348.78 Put 340.00 11/13 No 0.13 0.15 0.15 -0.78 -83.88% 9,992 9,560 0.34 -0.03 9 65 None
NVDA Options Chain 168.89 Call 200.00 3/19 Yes 10.30 10.30 10.24 +1.34 +15.06% 9,974 47,512 0.45 0.36 12 58 None
CRWV Options Chain 52.58 Call 70.00 1/15 No 5.20 5.45 5.37 +2.73 +103.41% 9,955 9,159 0.83 0.41 3 21 None
LCID Options Chain 3.77 Put 2.50 2/19 No 0.23 0.51 0.30 -0.23 -43.40% 9,939 1,119 1.30 -0.19 10 26
Small Cap Stock List
T Options Chain 22.26 Call 31.00 1/15 No 0.01 0.05 0.02 +0.01 +100.00% 9,910 638 0.38 0.01 8 60 None
PCG Options Chain 13.25 Call 20.00 12/18 No 0.08 0.19 0.08 -0.03 -27.28% 9,906 142,052 0.87 0.07 9 54 None
NVDA Options Chain 168.89 Put 172.50 11/16 No 3.35 3.45 3.41 -3.74 -52.31% 9,891 1,248 0.50 -0.43 12 58 None
NVDA Options Chain 168.89 Put 180.00 12/18 Yes 14.75 14.95 14.70 -3.60 -19.68% 9,888 49,082 0.53 -0.54 12 58 None
BE Options Chain 189.57 Put 185.00 11/13 No 0.63 0.67 0.64 -6.76 -91.36% 9,874 877 1.22 -0.06 5 15 None
TSLA Options Chain 390.84 Put 372.50 11/20 No 4.10 4.30 4.20 -4.30 -50.59% 9,867 6,507 0.46 -0.24 7 59 None
MU Options Chain 736.05 Call 820.00 11/13 No 16.65 16.70 16.30 +14.82 +1,001.36% 9,849 1,462 0.85 0.45 14 69 None
TSLA Options Chain 390.84 Call 405.00 11/13 No 1.00 1.01 1.01 +0.49 +94.24% 9,831 5,528 0.46 0.16 7 59 None
AAPL Options Chain 348.78 Put 340.00 11/20 No 0.95 1.04 0.97 -1.58 -61.97% 9,808 13,620 0.26 -0.15 9 65 None
NVDA Options Chain 168.89 Call 180.00 11/18 Yes 5.35 5.45 5.35 +1.00 +22.99% 9,784 4,871 0.82 0.40 12 58 None
MSTR Options Chain 121.07 Call 132.00 11/13 No 0.62 0.65 0.63 -0.24 -27.59% 9,772 16,527 0.94 0.15 6 60 None
ONDS Options Chain 5.57 Call 7.00 11/13 Yes 0.07 0.08 0.07 +0.01 +16.67% 9,723 11,773 2.43 0.15 9 38 None
CRWV Options Chain 52.58 Call 100.00 1/15 No 0.94 1.00 0.98 +0.50 +104.17% 9,692 30,838 0.83 0.12 3 21 None
CRWV Options Chain 52.58 Call 67.00 11/13 No 0.48 0.51 0.51 +0.11 +27.50% 9,687 3,465 1.31 0.17 3 21 None
IREN Options Chain 19.73 Call 22.00 11/13 No 0.37 0.41 0.40 +0.02 +5.27% 9,681 6,378 1.37 0.32 4 42 None
NVDA Options Chain 168.89 Call 195.00 11/13 No 0.06 0.06 0.05 -0.11 -68.75% 9,615 27,943 0.72 0.01 12 58 None
META Options Chain 641.39 Call 650.00 11/20 No 8.10 9.05 8.50 -6.40 -42.96% 9,615 15,610 0.42 0.32 10 67 None
INTC Options Chain 58.13 Put 55.00 11/13 No 0.05 0.06 0.05 -0.57 -91.94% 9,601 17,989 0.94 -0.02 6 55 None
GFL Options Chain 42.41 Call 45.00 11/20 No 0.35 0.50 0.45 +0.05 +12.50% 9,593 154,009 0.40 0.27 9 53 None
SPCX Options Chain 139.75 Call 150.00 11/16 No 1.21 1.23 1.20 -0.79 -39.70% 9,563 3,292 0.68 0.20 6 41 None
TSLA Options Chain 390.84 Call 410.00 11/27 No 5.85 6.10 5.80 +1.85 +46.84% 9,521 10,050 0.40 0.30 7 59 None
MARA Options Chain 7.34 Call 8.50 11/13 No 0.03 0.04 0.03 -0.01 -25.00% 9,494 5,042 1.15 0.12 4 51 None
NVDA Options Chain 168.89 Call 190.00 1/15 Yes 8.20 8.35 8.25 +1.32 +19.05% 9,460 42,935 0.47 0.38 12 58 None
NVDA Options Chain 168.89 Put 165.00 11/16 No 1.16 1.19 1.19 -2.34 -66.29% 9,453 2,280 0.54 -0.19 12 58 None
DELL Options Chain 334.38 Call 400.00 11/13 No 1.87 2.01 2.01 +1.67 +491.18% 9,420 1,939 0.88 0.16 12 53 None
GOOGL Options Chain 287.38 Call 300.00 11/20 No 3.55 3.75 3.60 +1.25 +53.20% 9,392 10,621 0.34 0.35 14 74 None
SPCX Options Chain 139.75 Call 143.00 11/13 No 1.82 1.85 1.81 -1.97 -52.12% 9,328 2,590 0.74 0.36 6 41 None
IREN Options Chain 19.73 Call 35.00 11/20 No 0.04 0.07 0.05 -0.03 -37.50% 9,294 27,162 1.62 0.03 4 42 None
INTC Options Chain 58.13 Put 60.00 11/13 No 0.58 0.60 0.59 -2.27 -79.38% 9,211 4,281 0.84 -0.25 6 55 None
ROIV Options Chain 41.85 Call 45.00 1/15 No 2.00 2.55 2.16 -0.34 -13.60% 9,189 8 0.49 0.41 6 45 None
BAC Options Chain 50.80 Call 51.00 11/13 No 0.26 0.28 0.28 -0.11 -28.21% 9,162 13,114 0.27 0.38 9 65 None
NVDA Options Chain 168.89 Call 220.00 1/15 Yes 2.28 2.37 2.31 +0.39 +20.32% 9,149 82,683 0.47 0.14 12 58 None
NVDA Options Chain 168.89 Call 190.00 11/18 Yes 2.40 2.55 2.44 +0.45 +22.62% 9,128 5,672 0.80 0.23 12 58 None
NVDA Options Chain 168.89 Call 200.00 2/19 Yes 7.70 7.95 7.95 +1.15 +16.92% 9,105 13,622 0.45 0.33 12 58 None
WULF Options Chain 12.77 Call 13.50 11/20 No 0.82 0.87 0.83 +0.28 +50.91% 9,066 13,527 1.08 0.51 1 38 None
ONDS Options Chain 5.57 Call 6.50 11/13 Yes 0.12 0.15 0.14 +0.02 +16.67% 9,026 7,539 2.32 0.26 9 38 None
LAES Options Chain 1.42 Call 2.00 1/19 No 0.50 0.81 0.62 +0.08 +14.82% 9,005 11,481 1.98 0.41 10 29 None
TSLA Options Chain 390.84 Put 385.00 11/13 No 2.99 3.05 2.96 -6.64 -69.17% 8,998 956 0.47 -0.33 7 59 None
NVDA Options Chain 168.89 Call 180.00 1/15 Yes 12.15 12.15 12.00 +1.65 +15.95% 8,986 42,629 0.48 0.49 12 58 None
AMZN Options Chain 271.82 Call 267.50 11/13 No 2.30 2.45 2.35 -3.45 -59.49% 8,938 6,851 0.38 0.43 10 68 None
NVDA Options Chain 168.89 Call 200.00 11/18 Yes 0.95 1.03 1.01 +0.10 +10.99% 8,916 11,372 0.80 0.11 12 58 None
AAPL Options Chain 348.78 Put 335.00 11/13 No 0.07 0.08 0.08 -0.33 -80.49% 8,881 4,335 0.40 0.00 9 65 None
WULF Options Chain 12.77 Call 17.00 1/15 No 0.92 0.96 0.93 +0.14 +17.73% 8,859 34,695 0.91 0.33 1 38 None
CRWV Options Chain 52.58 Call 65.00 11/20 No 2.18 2.26 2.24 +1.23 +121.79% 8,856 16,481 1.01 0.37 3 21 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
SPCX Options Chain 139.75 Put 135.00 11/13 No 1.32 1.34 1.35 +0.24 +21.63% 8,769 8,759 0.79 -0.26 6 41 None
SMCI Options Chain 30.43 Call 30.00 12/18 No 3.05 3.15 3.10 +1.16 +59.80% 8,769 11,298 0.75 0.57 13 48 None
INTC Options Chain 58.13 Call 70.00 11/20 No 0.63 0.67 0.65 +0.39 +150.00% 8,760 23,425 0.74 0.17 6 55 None
AMZN Options Chain 271.82 Call 300.00 12/18 No 1.56 1.62 1.58 -0.87 -35.51% 8,760 41,228 0.31 0.14 10 68 None
AMZN Options Chain 271.82 Call 280.00 12/18 No 5.50 5.65 5.60 -2.28 -28.94% 8,740 29,401 0.31 0.32 10 68 None
CRWV Options Chain 52.58 Call 57.00 11/13 No 4.55 4.80 4.68 +3.03 +183.64% 8,734 4,155 1.32 0.76 3 21 None
MU Options Chain 736.05 Put 800.00 11/13 No 14.55 14.45 14.70 -70.93 -82.84% 8,720 872 0.84 -0.40 14 69 None
GOOG Options Chain 284.92 Call 295.00 11/13 No 1.34 1.42 1.38 +0.57 +70.37% 8,674 2,508 0.36 0.28 10 65 None
DAL Options Chain 92.20 Call 94.00 11/13 No 0.25 0.33 0.30 -0.51 -62.97% 8,669 535 0.43 0.19 10 58 None
GLXY Options Chain 14.11 Put 13.00 11/27 No 0.12 0.60 0.35 -0.51 -59.31% 8,665 1,332 1.05 -0.13 5 41 None
CRWV Options Chain 52.58 Put 50.00 11/20 No 0.57 0.59 0.59 -5.26 -89.92% 8,645 17,120 1.09 -0.11 3 21 None
APLD Options Chain 17.08 Call 18.00 11/13 No 0.59 0.62 0.62 +0.20 +47.62% 8,644 4,486 1.14 0.51 3 18 None
AMZN Options Chain 271.82 Call 295.00 12/18 No 2.18 2.24 2.19 -1.22 -35.78% 8,636 14,537 0.31 0.18 10 68 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
NVDA Options Chain 168.89 Call 212.50 11/13 No 0.00 0.01 0.01 -0.03 -75.00% 8,490 8,943 0.97 0.00 12 58 None
NVDA Options Chain 168.89 Call 175.00 11/18 Yes 7.60 7.60 7.49 +1.49 +24.84% 8,462 2,899 0.83 0.50 12 58 None
TSLA Options Chain 390.84 Call 400.00 11/20 No 6.70 6.95 6.80 +2.50 +58.14% 8,453 21,254 0.43 0.38 7 59 None
RIOT Options Chain 18.30 Call 25.00 3/19 No 1.80 2.02 1.91 +0.12 +6.71% 8,428 8,350 0.88 0.37 6 46 None
MSFT Options Chain 533.16 Put 510.00 11/20 No 5.45 6.20 5.90 +2.38 +67.62% 8,422 4,826 0.31 -0.34 14 74 None
AWK Options Chain 150.36 Call 135.00 11/20 No 13.40 15.10 14.50 +4.50 +45.00% 8,406 1,538 0.63 1.00 8 64 None
INTC Options Chain 58.13 Call 66.00 11/13 No 0.42 0.43 0.44 +0.34 +340.00% 8,404 5,901 0.85 0.19 6 55 None
AAPL Options Chain 348.78 Call 362.50 11/13 No 0.40 0.38 0.41 +0.28 +215.39% 8,403 9,538 0.23 0.12 9 65 None
SPCX Options Chain 139.75 Call 160.00 11/16 No 0.28 0.29 0.29 -0.13 -30.96% 8,400 1,613 0.71 0.06 6 41 None
MMED Options Chain 18.25 Call 20.00 11/20 No 0.10 0.25 0.15 +0.05 +50.00% 8,364 10,816 0.60 0.17 3 18 None
ONDS Options Chain 5.57 Call 6.00 11/13 Yes 0.27 0.28 0.28 +0.05 +21.74% 8,343 11,401 2.29 0.42 9 38 None
SPCX Options Chain 139.75 Call 145.00 11/20 No 4.05 4.10 4.05 -1.45 -26.37% 8,334 40,180 0.70 0.39 6 41 None
AAPL Options Chain 348.78 Call 360.00 11/20 No 3.00 3.20 3.15 +1.73 +121.84% 8,320 24,529 0.22 0.36 9 65 None
MSFT Options Chain 533.16 Call 575.00 12/18 No 2.44 2.59 2.53 -2.07 -45.00% 8,310 132,077 0.26 0.12 14 74 None
INTC Options Chain 58.13 Put 61.00 11/13 No 0.87 0.93 0.90 -2.70 -75.00% 8,304 2,562 0.83 -0.34 6 55 None
COST Options Chain 1,066.14 Call 1,130.00 11/13 No 0.25 0.27 0.26 +0.19 +271.43% 8,282 236 0.27 0.02 14 60 None
WULF Options Chain 12.77 Call 12.50 11/13 No 1.03 1.07 1.00 +0.36 +56.25% 8,240 11,644 1.32 0.76 1 38 None
MARA Options Chain 7.34 Call 7.50 11/13 No 0.34 0.35 0.34 +0.05 +17.25% 8,234 9,140 1.19 0.61 4 51 None
NBIS Options Chain 145.28 Call 177.50 11/13 No 3.30 3.35 3.30 +1.91 +137.41% 8,210 1,085 2.26 0.23 3 22 None
TSLA Options Chain 390.84 Call 420.00 11/13 No 0.13 0.15 0.15 +0.03 +25.00% 8,198 4,141 0.50 0.02 7 59 None
ZETA Options Chain 37.74 Call 39.00 11/20 No 0.96 1.03 1.01 +0.66 +188.58% 8,193 191 0.65 0.39 10 48 None
SOFI Options Chain 16.35 Call 28.00 1/15 No 0.02 0.03 0.02 -0.01 -33.34% 8,120 3,612 0.58 0.01 9 47 None
ORCL Options Chain 117.98 Call 130.00 11/20 No 4.20 4.40 4.24 +2.78 +190.42% 8,109 13,148 0.62 0.47 12 73 None
MU Options Chain 736.05 Call 950.00 12/18 Yes 23.40 24.00 23.64 +14.84 +168.64% 8,089 3,426 0.64 0.26 14 69 None
CORZ Options Chain 13.13 Call 17.00 11/20 No 0.06 0.14 0.08 +0.03 +60.00% 8,069 92,503 0.79 0.12 5 32 None
AMD Options Chain 524.78 Call 565.00 11/13 No 8.00 8.35 8.14 +5.67 +229.56% 8,038 618 0.81 0.37 11 63 None
AAPL Options Chain 348.78 Call 352.50 11/13 No 4.25 4.60 4.45 +2.86 +179.88% 8,035 3,134 0.26 0.67 9 65 None
SMCI Options Chain 30.43 Call 30.00 11/13 No 0.96 1.01 0.95 +0.69 +265.39% 8,000 25,892 0.85 0.60 13 48 None
IREN Options Chain 19.73 Call 21.00 11/13 No 0.75 0.78 0.77 +0.13 +20.32% 7,993 4,793 1.34 0.49 4 42 None
CRWV Options Chain 52.58 Call 60.00 1/15 No 9.05 9.20 9.15 +4.40 +92.64% 7,950 21,909 0.84 0.59 3 21 None
AG Options Chain 15.02 Call 15.00 12/18 No 0.99 1.02 1.01 -0.15 -12.94% 7,942 29,357 0.55 0.53 20 55
Growth Stock List
CRWV Options Chain 52.58 Call 50.00 11/13 No 10.80 11.00 10.90 +7.02 +180.93% 7,926 10,663 1.78 0.98 3 21 None
CODI Options Chain 11.93 Call 13.00 1/15 No 0.55 0.75 0.70 +0.45 +180.00% 7,902 7,536 0.48 0.41 10 34 None
CRWV Options Chain 52.58 Put 54.00 11/13 No 0.32 0.35 0.32 -7.28 -95.79% 7,887 679 1.36 -0.11 3 21 None
SPCX Options Chain 139.75 Call 144.00 11/13 No 1.51 1.53 1.49 -1.91 -56.18% 7,874 1,972 0.74 0.31 6 41 None
SPCX Options Chain 139.75 Call 142.00 11/13 No 2.19 2.21 2.20 -2.20 -50.00% 7,842 4,536 0.74 0.40 6 41 None
HTZ Options Chain 1.50 Put 1.50 11/20 No 0.05 0.07 0.08 -0.05 -38.47% 7,830 10,843 1.25 -0.24 11 23 None
META Options Chain 641.39 Call 650.00 11/13 No 2.10 2.19 1.98 -5.23 -72.54% 7,822 2,966 0.46 0.17 10 67 None
WFC Options Chain 85.94 Put 80.00 12/18 No 0.69 0.80 0.74 -0.24 -24.49% 7,797 67,510 0.27 -0.18 14 75 None
INTC Options Chain 58.13 Call 130.00 1/15 No 0.10 0.12 0.11 +0.03 +37.50% 7,789 33,361 0.76 0.01 6 55 None
WULF Options Chain 12.77 Call 12.50 11/20 No 1.36 1.46 1.36 +0.33 +32.04% 7,773 10,546 1.12 0.68 1 38 None
PLTR Options Chain 172.40 Call 180.00 11/13 No 0.48 0.50 0.48 +0.02 +4.35% 7,767 6,903 0.53 0.14 11 52 None
CRWV Options Chain 52.58 Call 55.00 11/20 No 7.25 7.50 7.25 +4.34 +149.15% 7,761 7,358 1.04 0.76 3 21 None
AMZN Options Chain 271.82 Call 280.00 11/20 No 1.29 1.37 1.35 -1.44 -51.62% 7,741 24,569 0.34 0.18 10 68 None
MSFT Options Chain 533.16 Call 540.00 11/13 No 0.43 0.47 0.43 -3.12 -87.89% 7,728 3,228 0.34 0.08 14 74 None
TME Options Chain 9.33 Put 8.00 11/20 Yes 0.00 0.10 0.05 -0.02 -28.58% 7,696 4,138 0.90 -0.09 17 52 None
NVDA Options Chain 168.89 Put 150.00 1/15 Yes 5.15 5.30 5.25 -1.57 -23.03% 7,696 187,767 0.53 -0.21 12 58 None
INTC Options Chain 58.13 Put 63.00 11/13 No 1.76 1.81 1.80 -3.53 -66.23% 7,674 622 0.82 -0.54 6 55 None
NVDA Options Chain 168.89 Call 300.00 11/20 Yes 0.01 0.02 0.01 -0.01 -50.00% 7,668 15,209 1.15 0.00 12 58 None
INTC Options Chain 58.13 Put 46.00 11/13 No 0.00 0.01 0.01 -0.01 -50.00% 7,628 7,918 1.61 0.00 6 55 None
TSLA Options Chain 390.84 Call 402.50 11/13 No 1.34 1.44 1.39 +0.71 +104.42% 7,625 2,130 0.45 0.20 7 59 None
AMZN Options Chain 271.82 Call 280.00 11/13 No 0.13 0.14 0.13 -0.69 -84.15% 7,610 9,323 0.40 0.03 10 68 None
SAIL Options Chain 20.79 Call 20.00 11/20 No 1.00 1.35 1.35 +0.55 +68.75% 7,609 7,713 0.61 0.66 3 19 None
NVDA Options Chain 168.89 Put 85.00 11/27 Yes 0.04 0.08 0.06 0.00 0.00% 7,578 1,031 1.35 0.00 12 58 None
SAIL Options Chain 20.79 Call 22.50 11/20 No 0.15 0.35 0.27 +0.07 +35.00% 7,561 4,216 0.65 0.23 3 19 None
NVDA Options Chain 168.89 Call 187.50 11/16 No 0.43 0.46 0.44 -0.11 -20.00% 7,558 1,843 0.48 0.09 12 58 None
WMT Options Chain 125.50 Call 125.00 11/13 No 1.42 1.54 1.42 -0.25 -14.97% 7,555 3,595 0.28 0.60 8 57 None
AVGO Options Chain 339.48 Call 360.00 11/13 No 1.35 1.45 1.42 +0.59 +71.09% 7,554 2,318 0.58 0.19 14 67 None
CRWV Options Chain 52.58 Call 70.00 12/18 No 3.45 3.55 3.55 +1.93 +119.14% 7,550 23,256 0.86 0.35 3 21 None
NVDA Options Chain 168.89 Call 220.00 11/13 No 0.00 0.01 0.01 -0.01 -50.00% 7,547 17,824 1.12 0.00 12 58 None
ORCL Options Chain 117.98 Call 250.00 12/18 Yes 0.10 0.11 0.11 +0.04 +57.15% 7,536 35,337 0.85 0.01 12 73 None
SOLS Options Chain 67.15 Call 60.00 11/20 No 7.20 7.80 7.60 +2.10 +38.19% 7,532 16,177 0.72 0.91 3 20 None
NKE Options Chain 38.67 Call 39.00 11/20 No 1.12 1.15 1.11 -0.23 -17.17% 7,510 4,330 0.59 0.44 13 59 None
MU Options Chain 736.05 Call 1,000.00 12/18 Yes 15.30 15.85 15.61 +10.06 +181.27% 7,505 10,898 0.65 0.19 14 69 None
AMZN Options Chain 271.82 Put 255.00 11/13 No 0.31 0.35 0.33 0.00 0.00% 7,486 3,559 0.43 -0.07 10 68 None
BRZE Options Chain 46.45 Call 47.50 2/19 Yes 0.25 0.30 0.25 0.00 0.00% 7,482 20,300 0.06 0.33 6 48 None
GLXY Options Chain 14.11 Put 12.50 12/04 No 0.20 0.76 0.28 -0.72 -72.00% 7,480 10 1.15 -0.15 5 41 None
MSTR Options Chain 121.07 Call 125.00 11/13 No 2.27 2.31 2.25 -0.29 -11.42% 7,471 2,939 0.94 0.39 6 60 None
CORZ Options Chain 13.13 Call 15.00 11/20 No 0.57 0.61 0.58 +0.34 +141.67% 7,448 8,686 0.86 0.43 5 32 None
NVDA Options Chain 168.89 Call 200.00 11/27 Yes 1.69 1.79 1.71 +0.21 +14.00% 7,440 10,600 0.61 0.15 12 58 None
INTC Options Chain 58.13 Call 60.00 11/13 No 3.00 3.20 3.05 +2.08 +214.44% 7,404 14,924 0.85 0.75 6 55 None
ORCL Options Chain 117.98 Call 140.00 11/20 No 1.28 1.34 1.33 +0.92 +224.39% 7,391 23,095 0.61 0.20 12 73 None
MU Options Chain 736.05 Call 830.00 11/13 No 13.00 12.70 12.45 +11.43 +1,120.59% 7,382 3,195 0.84 0.37 14 69 None
CRWV Options Chain 52.58 Call 59.00 11/13 No 3.25 3.40 3.32 +2.07 +165.60% 7,376 2,953 1.31 0.64 3 21 None
MU Options Chain 736.05 Call 880.00 2/19 Yes 79.30 82.15 86.06 +40.76 +89.98% 7,362 7,351 0.61 0.48 14 69 None
AMD Options Chain 524.78 Call 560.00 11/13 No 9.90 10.30 10.20 +7.05 +223.81% 7,343 2,043 0.82 0.43 11 63 None
WULF Options Chain 12.77 Put 10.00 12/11 No 0.25 0.27 0.26 -0.27 -50.95% 7,318 39 0.99 -0.13 1 38 None
NKE Options Chain 38.67 Put 38.00 11/20 No 1.21 1.27 1.23 +0.15 +13.89% 7,305 5,032 0.59 -0.44 13 59 None
CRWV Options Chain 52.58 Put 45.00 11/13 No 0.02 0.04 0.03 -2.62 -98.87% 7,300 10,214 1.77 0.00 3 21 None
EOSE Options Chain 1.74 Call 2.00 11/13 No 0.06 0.07 0.07 +0.04 +133.34% 7,294 9,368 1.34 0.46 10 30
Small Cap Stock List
FVRR Options Chain 8.20 Put 7.00 12/18 No 0.10 0.35 0.13 +0.03 +30.00% 7,284 8 0.59 -0.19 16 32 None
CRWV Options Chain 52.58 Put 40.00 1/15 No 1.30 1.49 1.44 -3.01 -67.64% 7,283 23,858 0.94 -0.11 3 21 None
IREN Options Chain 19.73 Call 22.50 11/13 No 0.27 0.30 0.29 -0.01 -3.34% 7,274 4,978 1.36 0.25 4 42 None
AAPL Options Chain 348.78 Call 375.00 12/18 No 3.20 3.35 3.30 +1.26 +61.77% 7,272 13,739 0.21 0.24 9 65 None
INTC Options Chain 58.13 Call 65.00 12/18 No 4.00 4.15 4.05 +1.54 +61.36% 7,270 18,220 0.64 0.47 6 55 None
MU Options Chain 736.05 Call 1,220.00 2/19 Yes 14.75 17.35 16.80 +8.89 +112.39% 7,266 7,084 0.61 0.14 14 69 None
BTDR Options Chain 6.42 Call 7.00 11/13 No 0.25 0.30 0.27 -0.03 -10.00% 7,245 6,133 1.25 0.54 9 27 None
MSFT Options Chain 533.16 Put 520.00 11/13 No 4.45 4.75 4.75 +2.54 +114.94% 7,228 6,123 0.32 -0.47 14 74 None
SPCX Options Chain 139.75 Put 142.00 11/13 No 4.25 4.30 4.50 +1.35 +42.86% 7,184 1,231 0.76 -0.60 6 41 None
ACHR Options Chain 4.71 Call 6.00 1/15 No 0.24 0.27 0.27 +0.04 +17.40% 7,178 11,654 0.75 0.31 7 36 None
MU Options Chain 736.05 Call 1,170.00 12/18 Yes 3.75 4.25 4.15 +2.42 +139.89% 7,176 852 0.67 0.06 14 69 None
MU Options Chain 736.05 Put 815.00 11/13 No 21.35 21.60 21.82 -80.95 -78.77% 7,167 196 0.83 -0.51 14 69 None
NVDA Options Chain 168.89 Put 145.00 3/19 Yes 6.95 7.20 6.90 -1.65 -19.30% 7,160 15,660 0.50 -0.21 12 58 None
NVDA Options Chain 168.89 Put 155.00 11/13 No 0.12 0.14 0.12 -0.68 -85.00% 7,149 9,956 0.84 -0.01 12 58 None
BW Options Chain 4.48 Call 7.50 1/15 No 0.05 0.25 0.23 +0.08 +53.34% 7,128 8,426 1.04 0.20 9 28 None
CRWV Options Chain 52.58 Call 61.50 11/13 No 1.97 2.05 2.04 +1.15 +129.22% 7,066 1,318 1.29 0.47 3 21 None
PFE Options Chain 29.30 Call 32.00 11/20 No 0.03 0.03 0.03 +0.01 +50.00% 7,064 18,107 0.30 0.03 8 57 None
U Options Chain 50.25 Call 63.00 11/20 No 0.00 0.22 0.02 -0.01 -33.34% 7,048 18 0.81 0.00 7 53 None
NVDA Options Chain 168.89 Call 215.00 11/13 No 0.00 0.01 0.01 -0.02 -66.67% 7,040 14,419 1.02 0.00 12 58 None
WULF Options Chain 12.77 Put 10.00 12/04 No 0.18 0.22 0.17 -0.28 -62.23% 7,036 276 1.05 -0.11 1 38 None
NVDA Options Chain 168.89 Put 210.00 11/20 Yes 36.20 36.90 36.84 -4.41 -10.70% 7,035 34,380 0.72 -0.94 12 58 None
GLXY Options Chain 14.11 Put 12.00 12/11 No 0.27 0.41 0.37 -1.13 -75.34% 7,026 50 0.99 -0.13 5 41 None
SPCX Options Chain 139.75 Call 141.00 11/13 No 2.61 2.64 2.60 -2.40 -48.00% 7,014 3,699 0.75 0.45 6 41 None
INTC Options Chain 58.13 Call 70.00 11/13 No 0.06 0.07 0.07 +0.05 +250.00% 6,996 11,023 0.87 0.04 6 55 None
IREN Options Chain 19.73 Put 20.00 11/13 No 0.48 0.50 0.48 -0.84 -63.64% 6,993 10,760 1.42 -0.32 4 42 None
AAPL Options Chain 348.78 Put 330.00 11/13 No 0.03 0.05 0.05 -0.15 -75.00% 6,992 10,223 0.45 0.00 9 65 None
NOK Options Chain 8.25 Call 10.00 12/18 No 0.13 0.15 0.14 +0.02 +16.67% 6,982 35,976 0.54 0.19 12 46 None
SPCX Options Chain 139.75 Put 140.00 11/20 No 6.20 6.25 6.38 +1.43 +28.89% 6,961 27,753 0.71 -0.48 6 41 None
SMCI Options Chain 30.43 Call 32.00 11/13 No 0.23 0.26 0.24 +0.17 +242.86% 6,960 26,739 0.86 0.22 13 48 None
CRWV Options Chain 52.58 Put 61.00 11/13 No 2.38 2.42 2.42 -11.16 -82.18% 6,952 181 1.30 -0.49 3 21 None
SPCX Options Chain 139.75 Call 140.00 11/13 No 3.05 3.15 3.07 -2.53 -45.18% 6,941 6,018 0.76 0.51 6 41 None
NFLX Options Chain 63.26 Call 66.00 11/13 No 0.21 0.22 0.21 +0.10 +90.91% 6,939 6,674 0.36 0.21 10 64 None
NVDA Options Chain 168.89 Call 195.00 11/20 Yes 1.89 1.97 1.90 +0.30 +18.75% 6,926 15,330 0.75 0.18 12 58 None
AAPL Options Chain 348.78 Put 347.50 11/13 No 0.52 0.54 0.49 -2.49 -83.56% 6,925 2,766 0.28 -0.15 9 65 None
AMZN Options Chain 271.82 Call 272.50 11/13 No 0.84 0.81 0.85 -2.15 -71.67% 6,911 4,746 0.38 0.20 10 68 None
MU Options Chain 736.05 Call 900.00 11/20 No 10.10 10.30 10.17 +8.06 +382.00% 6,900 7,710 0.74 0.20 14 69 None
AMD Options Chain 524.78 Put 530.00 11/13 No 4.85 5.05 4.90 -19.05 -79.55% 6,898 540 0.83 -0.24 11 63 None
AAPL Options Chain 348.78 Call 365.00 11/20 No 1.53 1.65 1.60 +0.94 +142.43% 6,874 42,188 0.22 0.22 9 65 None
WMT Options Chain 125.50 Put 110.00 12/18 Yes 0.58 0.72 0.65 -0.07 -9.73% 6,873 10,902 0.34 -0.11 8 57 None
IREN Options Chain 19.73 Call 25.00 11/20 No 0.38 0.41 0.38 +0.01 +2.71% 6,869 7,267 1.21 0.18 4 42 None
INTC Options Chain 58.13 Call 61.00 11/13 No 2.34 2.48 2.40 +1.71 +247.83% 6,850 13,327 0.87 0.66 6 55 None
CRWV Options Chain 52.58 Call 56.00 11/13 No 5.35 5.60 5.43 +3.56 +190.38% 6,820 3,938 1.35 0.81 3 21 None
CIFR Options Chain 6.70 Call 7.50 11/13 No 0.17 0.19 0.17 +0.08 +88.89% 6,818 6,321 1.48 0.35 4 37 None
NVDA Options Chain 168.89 Put 175.00 1/15 Yes 14.10 14.50 14.25 -3.05 -17.63% 6,807 39,813 0.49 -0.46 12 58 None
AAL Options Chain 14.10 Put 13.00 12/04 No 0.13 0.22 0.21 -0.05 -19.24% 6,800 351 0.41 -0.22 6 39 None
BKR Options Chain 47.78 Call 60.00 12/18 No 0.15 0.45 0.15 0.00 0.00% 6,792 2,773 0.39 0.07 11 66 None
SOFI Options Chain 16.35 Call 17.50 11/13 No 0.02 0.03 0.03 -0.01 -25.00% 6,784 23,082 0.66 0.06 9 47 None
CRWV Options Chain 52.58 Put 53.00 11/13 No 0.23 0.25 0.24 -6.64 -96.52% 6,783 1,680 1.38 -0.08 3 21 None
INTC Options Chain 58.13 Call 140.00 1/15 No 0.07 0.10 0.10 +0.03 +42.86% 6,779 27,850 0.78 0.01 6 55 None
NBIS Options Chain 145.28 Call 165.00 11/13 No 6.35 6.45 6.35 +3.71 +140.53% 6,773 1,512 2.24 0.39 3 22 None
NVDA Options Chain 168.89 Call 160.00 11/13 No 13.85 14.45 14.10 +3.65 +34.93% 6,724 2,015 0.82 0.95 12 58 None
MU Options Chain 736.05 Put 810.00 11/13 No 18.85 18.75 19.24 -76.68 -79.95% 6,720 391 0.83 -0.48 14 69 None
BMNR Options Chain 18.07 Call 20.00 11/13 No 0.22 0.24 0.23 +0.14 +155.56% 6,715 9,133 0.90 0.28 12 36 None
NVDA Options Chain 168.89 Call 195.00 12/18 Yes 4.30 4.40 4.30 +0.74 +20.79% 6,699 7,520 0.51 0.26 12 58 None
NBIS Options Chain 145.28 Call 200.00 11/20 No 2.27 2.30 2.28 +1.13 +98.27% 6,698 8,504 1.38 0.14 3 22 None
MSTR Options Chain 121.07 Call 130.00 11/13 No 0.92 0.95 0.93 -0.28 -23.14% 6,680 3,475 0.94 0.20 6 60 None
AMZN Options Chain 271.82 Call 275.00 11/16 No 0.85 0.92 0.89 -1.72 -65.90% 6,666 1,241 0.30 0.18 10 68 None
TSLA Options Chain 390.84 Call 397.50 11/13 No 2.52 2.68 2.64 +1.37 +107.88% 6,665 1,998 0.46 0.30 7 59 None
IREN Options Chain 19.73 Call 25.00 12/18 No 1.40 1.42 1.40 +0.13 +10.24% 6,664 9,913 1.04 0.36 4 42 None
NVDA Options Chain 168.89 Put 160.00 11/16 No 0.53 0.54 0.54 -1.61 -74.89% 6,661 4,794 0.56 -0.09 12 58 None
CRWV Options Chain 52.58 Put 55.00 11/20 No 1.50 1.57 1.55 -7.46 -82.80% 6,659 13,195 1.04 -0.24 3 21 None
SHAZ Options Chain 26.42 Call 30.00 12/18 No 2.80 3.60 3.39 +1.34 +65.37% 6,656 228 1.35 0.46 3 19 None
SPCX Options Chain 139.75 Put 130.00 11/13 No 0.48 0.49 0.51 +0.03 +6.25% 6,637 5,231 0.84 -0.11 6 41 None
TTD Options Chain 15.30 Call 16.00 11/13 No 0.34 0.42 0.36 +0.06 +20.00% 6,637 7,952 0.80 0.50 11 39 None
SPCX Options Chain 139.75 Put 141.00 11/13 No 3.65 3.75 3.70 +0.82 +28.48% 6,614 3,708 0.76 -0.55 6 41 None
SNDK Options Chain 977.69 Call 1,150.00 11/13 No 1.35 1.35 1.30 +0.83 +176.60% 6,571 655 1.21 0.03 3 22 None
MARA Options Chain 7.34 Put 7.00 11/20 No 0.21 0.22 0.21 -0.18 -46.16% 6,538 9,504 1.03 -0.27 4 51 None
NVDA Options Chain 168.89 Put 150.00 12/18 Yes 3.50 3.60 3.55 -1.55 -30.40% 6,515 33,142 0.59 -0.19 12 58 None
NVDA Options Chain 168.89 Call 250.00 3/19 Yes 2.35 2.51 2.38 +0.30 +14.43% 6,505 74,610 0.45 0.12 12 58 None
CORZ Options Chain 13.13 Put 11.50 12/04 No 0.17 0.28 0.21 -0.45 -68.19% 6,500 548 0.90 -0.12 5 32 None
PLTR Options Chain 172.40 Call 177.50 11/13 No 0.93 0.96 0.93 +0.16 +20.78% 6,491 3,155 0.53 0.24 11 52 None
FRMI Options Chain 1.81 Call 2.00 11/13 No 0.10 0.15 0.13 +0.08 +160.00% 6,480 6,374 3.41 0.43 3 14 None
SPCX Options Chain 139.75 Put 134.00 11/13 No 1.09 1.11 1.11 +0.11 +11.00% 6,475 1,500 0.80 -0.22 6 41 None
TTD Options Chain 15.30 Call 16.50 11/13 No 0.17 0.19 0.17 -0.01 -5.56% 6,470 2,401 0.80 0.31 11 39 None
CIFR Options Chain 6.70 Call 7.00 11/13 No 0.33 0.39 0.39 +0.18 +85.72% 6,463 8,315 1.30 0.61 4 37 None
BB Options Chain 9.14 Call 13.00 1/15 Yes 0.23 0.36 0.28 +0.06 +27.28% 6,456 24,750 0.76 0.18 15 40 None
ONDS Options Chain 5.57 Call 8.00 12/18 Yes 0.14 0.18 0.16 +0.01 +6.67% 6,426 49,474 1.01 0.22 9 38 None
INTC Options Chain 58.13 Put 62.00 11/20 No 2.52 2.59 2.56 -2.66 -50.96% 6,400 28 0.72 -0.45 6 55 None
NVDA Options Chain 168.89 Call 175.00 12/11 Yes 10.55 10.80 10.65 +1.90 +21.72% 6,368 1,814 0.55 0.52 12 58 None
NVDA Options Chain 168.89 Call 162.50 11/13 No 11.55 12.10 11.78 +3.23 +37.78% 6,359 665 0.74 0.91 12 58 None
NVDA Options Chain 168.89 Call 215.00 11/20 Yes 0.40 0.41 0.39 -0.06 -13.34% 6,350 56,508 0.77 0.04 12 58 None
TSLA Options Chain 390.84 Put 350.00 11/13 No 0.14 0.15 0.14 -0.43 -75.44% 6,291 6,286 0.73 -0.01 7 59 None
QCOM Options Chain 176.57 Call 175.00 11/13 No 3.90 4.10 3.90 +0.90 +30.00% 6,291 8,599 0.61 0.58 14 72 None
SOFI Options Chain 16.35 Call 18.00 11/20 No 0.07 0.08 0.07 -0.02 -22.23% 6,275 31,128 0.52 0.12 9 47 None
NVDA Options Chain 168.89 Call 175.00 12/18 Yes 11.40 11.55 11.50 +1.80 +18.56% 6,245 10,098 0.53 0.52 12 58 None
NVDA Options Chain 168.89 Put 165.00 1/15 Yes 9.75 10.00 9.85 -2.15 -17.92% 6,243 27,812 0.50 -0.35 12 58 None
POET Options Chain 5.59 Call 8.00 4/16 Yes 0.55 0.70 0.62 +0.13 +26.54% 6,230 2,242 0.88 0.37 8 30 None
HOOD Options Chain 81.33 Call 85.00 11/13 No 1.71 1.75 1.73 +0.79 +84.05% 6,223 8,959 0.74 0.49 9 58 None
ORCL Options Chain 117.98 Put 125.00 11/13 No 1.35 1.41 1.36 -6.81 -83.36% 6,217 3,695 0.73 -0.30 12 73 None
GOOGL Options Chain 287.38 Call 292.50 11/13 No 3.60 3.75 3.67 +1.71 +87.25% 6,203 6,133 0.36 0.56 14 74 None
AAPL Options Chain 348.78 Put 332.50 11/13 No 0.05 0.07 0.04 -0.24 -85.72% 6,194 6,384 0.41 0.00 9 65 None
CRWV Options Chain 52.58 Put 52.00 11/13 No 0.16 0.18 0.16 -6.09 -97.44% 6,193 808 1.41 -0.05 3 21 None
NVDA Options Chain 168.89 Put 135.00 4/16 Yes 5.50 5.80 5.60 -1.20 -17.65% 6,175 2,679 0.50 -0.16 12 58 None
CRWV Options Chain 52.58 Put 59.00 11/13 No 1.48 1.55 1.51 -10.77 -87.71% 6,149 481 1.30 -0.36 3 21 None
MSFT Options Chain 533.16 Call 535.00 11/13 No 0.86 1.07 0.93 -4.60 -83.19% 6,147 989 0.33 0.13 14 74 None
BE Options Chain 189.57 Put 205.00 11/13 No 4.55 4.65 4.55 -17.27 -79.15% 6,129 429 1.10 -0.37 5 15 None
MSTR Options Chain 121.07 Call 121.00 11/13 No 4.10 4.20 4.15 -0.05 -1.19% 6,127 580 0.91 0.58 6 60 None
RKLB Options Chain 66.15 Call 70.00 11/13 No 0.50 0.56 0.55 +0.22 +66.67% 6,119 4,843 0.91 0.22 7 46 None
MU Options Chain 736.05 Call 880.00 11/13 No 2.60 2.60 2.56 +2.29 +848.15% 6,113 572 0.86 0.10 14 69 None
MARA Options Chain 7.34 Put 7.50 11/13 No 0.19 0.20 0.20 -0.22 -52.39% 6,107 5,339 1.17 -0.39 4 51 None
SOFI Options Chain 16.35 Call 30.00 1/15 No 0.01 0.02 0.01 -0.01 -50.00% 6,086 81,023 0.59 0.01 9 47 None
HIMS Options Chain 19.13 Call 20.00 11/13 No 1.00 1.10 1.08 +0.70 +184.22% 6,082 1,770 0.99 0.73 7 38 None
GOOGL Options Chain 287.38 Call 340.00 12/18 No 1.27 1.34 1.30 +0.35 +36.85% 6,059 6,040 0.33 0.09 14 74 None
HOOD Options Chain 81.33 Call 90.00 11/13 No 0.34 0.35 0.34 +0.13 +61.91% 6,051 5,702 0.75 0.15 9 58 None
NVDA Options Chain 168.89 Call 250.00 6/17 Yes 5.45 5.60 5.55 +0.75 +15.63% 6,051 27,318 0.43 0.20 12 58 None
TSLA Options Chain 390.84 Put 395.00 11/13 No 7.40 7.80 7.60 -9.70 -56.07% 6,048 824 0.44 -0.63 7 59 None
NVDA Options Chain 168.89 Call 170.00 1/15 Yes 16.95 17.05 16.96 +2.18 +14.75% 6,044 20,868 0.50 0.60 12 58 None
QS Options Chain 4.21 Call 4.50 11/13 No 0.02 0.03 0.03 -0.10 -76.93% 6,041 6,589 0.86 0.20 10 21 None
NVDA Options Chain 168.89 Put 180.00 1/15 Yes 16.90 17.25 16.95 -3.20 -15.89% 6,030 65,063 0.48 -0.51 12 58 None
WMT Options Chain 125.50 Put 125.00 11/20 Yes 3.50 3.70 3.72 -0.06 -1.59% 6,030 4,990 0.51 -0.45 8 57 None
IREN Options Chain 19.73 Call 21.50 11/13 No 0.54 0.58 0.56 +0.06 +12.00% 6,020 1,845 1.35 0.40 4 42 None
TJX Options Chain 136.28 Put 133.00 11/27 Yes 2.45 3.40 3.15 +0.46 +17.10% 6,015 6,104 0.39 -0.36 13 55 None
AS Options Chain 31.86 Call 31.00 11/13 No 0.35 0.55 0.45 -0.73 -61.87% 6,008 6,048 0.47 0.53 3 20 None
CRWV Options Chain 52.58 Call 75.00 11/20 No 0.49 0.50 0.49 +0.15 +44.12% 6,007 32,218 1.03 0.11 3 21 None
IREN Options Chain 19.73 Call 23.00 11/13 No 0.19 0.21 0.20 -0.02 -9.10% 5,999 6,183 1.37 0.19 4 42 None
MU Options Chain 736.05 Put 750.00 11/13 No 3.15 3.15 3.20 -32.94 -91.15% 5,997 961 0.92 -0.12 14 69 None
NVDA Options Chain 168.89 Call 200.00 12/24 Yes 3.75 3.90 3.80 +0.50 +15.16% 5,984 7,451 0.50 0.23 12 58 None
AMZN Options Chain 271.82 Put 260.00 11/13 No 0.90 0.95 0.92 +0.21 +29.58% 5,984 4,969 0.39 -0.21 10 68 None
NBIS Options Chain 145.28 Call 150.00 11/13 No 12.60 12.90 12.75 +6.90 +117.95% 5,969 3,554 2.21 0.61 3 22 None
VALE Options Chain 11.58 Call 12.00 1/15 No 0.44 0.48 0.45 -0.05 -10.00% 5,961 51,824 0.33 0.41 7 33 None
SPCX Options Chain 139.75 Call 150.00 11/20 No 2.55 2.57 2.54 -1.06 -29.45% 5,960 33,901 0.70 0.28 6 41 None
MSTR Options Chain 121.07 Put 120.00 11/13 No 2.30 2.34 2.35 -1.30 -35.62% 5,942 2,142 0.95 -0.38 6 60 None
MSFT Options Chain 533.16 Put 480.00 12/18 No 5.15 5.40 5.15 +1.16 +29.08% 5,937 11,213 0.31 -0.18 14 74 None
SPCX Options Chain 139.75 Call 150.00 12/18 No 6.20 6.35 6.23 -1.22 -16.38% 5,923 26,936 0.56 0.39 6 41 None
NVDA Options Chain 168.89 Call 220.00 12/18 Yes 1.05 1.10 1.08 +0.18 +20.00% 5,917 89,078 0.51 0.09 12 58 None