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 167.82 Put 160.00 11/16 No 1.85 1.77 1.77 -0.30 -14.50% 121,540 10,963 0.51 -0.34 12 58 None
NVDA Options Chain 167.82 Call 165.00 11/16 No 1.97 1.80 1.99 -3.26 -62.10% 87,960 6,535 0.49 0.39 12 58 None
NVDA Options Chain 167.82 Call 160.00 11/16 No 4.50 4.50 4.50 -3.70 -45.13% 86,532 3,631 0.49 0.66 12 58 None
UPS Options Chain 111.50 Call 100.00 11/20 No 11.85 12.70 12.41 +1.68 +15.66% 80,875 13,676 0.74 1.00 9 60 None
NVDA Options Chain 167.82 Put 150.00 11/16 No 0.20 0.19 0.19 -0.30 -61.23% 80,494 13,924 0.57 -0.06 12 58 None
NVDA Options Chain 167.82 Call 170.00 11/16 No 0.68 0.62 0.69 -2.15 -75.71% 78,311 8,958 0.49 0.18 12 58 None
SPCX Options Chain 141.96 Call 160.00 11/16 No 0.11 0.12 0.12 -0.11 -47.83% 62,910 9,440 0.82 0.02 6 38 None
RIOT Options Chain 18.00 Call 19.00 11/20 No 0.41 0.46 0.42 -0.27 -39.13% 57,708 53,587 0.99 0.30 6 43 None
TSLA Options Chain 399.88 Put 140.00 11/20 No 0.00 0.01 0.01 0.00 0.00% 55,021 13,695 2.29 0.00 7 59 None
NVDA Options Chain 167.82 Call 162.50 11/16 No 3.10 3.00 3.15 -3.55 -52.99% 46,768 2,508 0.49 0.53 12 58 None
SPCX Options Chain 141.96 Put 124.00 11/16 No 0.13 0.21 0.17 -0.14 -45.17% 45,096 107 0.83 -0.03 6 38 None
NVDA Options Chain 167.82 Call 167.50 11/16 No 1.18 1.00 1.18 -2.77 -70.13% 44,922 4,587 0.49 0.28 12 58 None
NVDA Options Chain 167.82 Put 155.00 11/16 No 0.64 0.60 0.61 -0.42 -40.78% 44,466 12,997 0.53 -0.14 12 58 None
UPS Options Chain 111.50 Call 105.00 11/20 No 6.75 7.65 7.42 +0.91 +13.98% 43,807 6,352 0.55 1.00 9 60 None
NVDA Options Chain 167.82 Call 170.00 11/20 Yes 4.90 4.85 4.92 -2.03 -29.21% 41,579 30,210 0.86 0.39 12 58 None
AI Options Chain 11.90 Call 12.50 11/20 No 0.14 0.18 0.17 -0.11 -39.29% 40,817 2,611 0.57 0.28 10 30 None
AI Options Chain 11.90 Call 12.00 11/20 No 0.29 0.36 0.37 -0.13 -26.00% 40,673 276 0.55 0.48 10 30 None
NVDA Options Chain 167.82 Call 175.00 11/16 No 0.24 0.24 0.24 -1.18 -83.10% 38,937 8,059 0.53 0.07 12 58 None
AGNC Options Chain 8.24 Put 9.00 12/18 No 0.88 0.92 0.91 -0.01 -1.09% 37,421 51,654 0.31 -0.87 11 51 None
NVDA Options Chain 167.82 Put 157.50 11/16 No 1.15 1.06 1.04 -0.43 -29.26% 36,445 4,878 0.52 -0.23 12 58 None
XOM Options Chain 169.81 Call 130.00 12/18 No 39.60 41.50 39.85 -0.41 -1.02% 35,007 5,660 0.60 1.00 11 64 None
CRWV Options Chain 57.25 Put 44.00 11/20 No 0.52 0.55 0.54 +0.17 +45.95% 34,120 33,867 1.22 -0.11 3 21 None
NVDA Options Chain 167.82 Call 175.00 11/20 Yes 3.35 3.45 3.40 -1.65 -32.68% 33,672 35,651 0.85 0.30 12 58 None
AGNC Options Chain 8.24 Put 8.00 12/18 No 0.18 0.23 0.20 -0.02 -9.10% 33,329 23,022 0.28 -0.38 11 51 None
NVDA Options Chain 167.82 Call 180.00 11/20 Yes 2.26 2.25 2.28 -1.32 -36.67% 32,021 44,796 0.86 0.22 12 58 None
RIOT Options Chain 18.00 Call 17.50 11/20 No 0.93 1.01 0.99 -0.32 -24.43% 31,759 15,339 0.98 0.53 6 43 None
WULF Options Chain 13.19 Call 14.00 12/18 No 0.96 0.99 0.95 -0.26 -21.49% 31,149 64,648 0.94 0.42 1 38 None
RIOT Options Chain 18.00 Call 24.00 11/20 No 0.00 0.04 0.03 -0.02 -40.00% 29,306 48,387 1.39 0.02 6 43 None
UPS Options Chain 111.50 Call 95.00 11/20 No 16.85 17.70 17.45 -0.10 -0.57% 28,821 4,701 0.97 1.00 9 60 None
SMCI Options Chain 27.46 Call 30.00 11/20 No 0.31 0.32 0.31 -0.22 -41.51% 28,111 10,365 0.90 0.21 13 47 None
NVDA Options Chain 167.82 Put 162.50 11/16 No 2.74 2.82 2.82 -0.07 -2.43% 27,784 5,717 0.51 -0.47 12 58 None
SPCX Options Chain 141.96 Call 150.00 11/16 No 0.57 0.59 0.59 -0.39 -39.80% 27,693 6,672 0.71 0.16 6 38 None
NVDA Options Chain 167.82 Put 145.00 11/16 No 0.06 0.07 0.07 -0.18 -72.00% 26,707 5,922 0.64 -0.02 12 58 None
NVDA Options Chain 167.82 Call 172.50 11/16 No 0.39 0.39 0.41 -1.62 -79.81% 26,314 5,442 0.51 0.12 12 58 None
NVDA Options Chain 167.82 Call 190.00 11/20 Yes 0.94 0.98 0.95 -0.82 -46.33% 26,136 31,858 0.86 0.11 12 58 None
MSFT Options Chain 521.09 Call 550.00 11/20 No 0.81 0.90 0.88 -0.45 -33.84% 25,885 25,855 0.27 0.09 15 74 None
NVDA Options Chain 167.82 Put 160.00 11/20 Yes 6.60 6.50 6.47 +0.73 +12.72% 25,859 40,810 0.88 -0.42 12 58 None
NVDA Options Chain 167.82 Put 150.00 11/20 Yes 2.95 2.89 2.84 +0.12 +4.42% 25,745 42,115 0.89 -0.23 12 58 None
NVDA Options Chain 167.82 Call 180.00 11/16 No 0.11 0.12 0.12 -0.55 -82.09% 25,708 13,562 0.59 0.03 12 58 None
XOM Options Chain 169.81 Call 125.00 12/18 No 44.55 46.30 45.20 +0.63 +1.42% 25,254 4,384 0.67 1.00 11 64 None
TSLA Options Chain 399.88 Put 220.00 11/20 No 0.06 0.07 0.06 +0.01 +20.00% 24,379 2,060 1.55 0.00 7 59 None
NVDA Options Chain 167.82 Call 200.00 12/18 Yes 1.80 1.82 1.82 -0.73 -28.63% 24,023 74,461 0.56 0.14 12 58 None
NVDA Options Chain 167.82 Call 175.00 12/04 Yes 5.30 5.30 5.33 -1.61 -23.20% 23,910 3,151 0.64 0.35 12 58 None
AAPL Options Chain 354.78 Call 365.00 11/20 No 1.07 1.10 1.12 -0.09 -7.44% 23,893 46,793 0.20 0.21 9 65 None
XOM Options Chain 169.81 Call 120.00 12/18 No 48.90 51.75 50.20 +3.88 +8.38% 23,810 3,968 0.88 1.00 11 64 None
TSLA Options Chain 399.88 Call 400.00 11/16 No 2.06 2.10 2.07 -3.63 -63.69% 23,489 3,036 0.35 0.26 7 59 None
PCG Options Chain 12.99 Call 15.00 12/31 No 0.56 0.58 0.57 % 23,467 0 0.60 0.33 12 63 None
MARA Options Chain 7.28 Call 7.50 11/20 No 0.19 0.20 0.19 -0.12 -38.71% 23,342 26,929 0.97 0.34 5 51 None
SMCI Options Chain 27.46 Call 28.00 11/20 No 0.76 0.79 0.78 -0.34 -30.36% 23,299 8,861 0.90 0.39 13 47 None
PCG Options Chain 12.99 Call 20.00 12/31 No 0.10 0.13 0.12 % 22,898 0 0.74 0.05 12 63 None
UPS Options Chain 111.50 Call 85.00 1/15 No 26.95 27.50 27.25 -0.05 -0.19% 22,680 2,903 0.54 1.00 9 60 None
MARA Options Chain 7.28 Call 8.00 11/20 No 0.09 0.10 0.10 -0.06 -37.50% 22,451 30,893 1.00 0.19 5 51 None
MSTR Options Chain 114.19 Put 65.00 11/20 No 0.06 0.07 0.06 -0.04 -40.00% 22,356 3,177 1.66 0.00 6 62 None
TSLA Options Chain 399.88 Put 230.00 11/20 No 0.01 0.07 0.07 +0.02 +40.00% 22,281 4,447 1.35 0.00 7 59 None
NIO Options Chain 3.06 Put 2.50 1/15 Yes 0.10 0.13 0.12 +0.06 +100.00% 22,172 76,349 0.69 -0.22 10 29 None
NVDA Options Chain 167.82 Put 140.00 11/20 Yes 1.05 1.09 1.08 -0.08 -6.90% 21,230 18,660 0.92 -0.10 12 58 None
RIOT Options Chain 18.00 Call 20.00 11/27 No 0.42 0.48 0.44 -0.20 -31.25% 21,046 31,025 0.88 0.26 6 43 None
NVDA Options Chain 167.82 Call 200.00 11/20 Yes 0.43 0.44 0.44 -0.45 -50.57% 20,722 59,753 0.89 0.05 12 58 None
NVDA Options Chain 167.82 Put 160.00 12/18 Yes 9.90 10.05 10.00 +1.00 +11.12% 20,711 57,541 0.58 -0.42 12 58 None
GOOGL Options Chain 300.28 Call 310.00 11/16 No 0.07 0.09 0.08 -0.53 -86.89% 20,552 2,092 0.27 0.03 13 74 None
CVX Options Chain 216.38 Call 235.00 11/20 No 0.08 0.14 0.14 +0.07 +100.00% 20,464 475 0.31 0.02 13 76 None
NVDA Options Chain 167.82 Call 165.00 11/20 Yes 6.85 6.75 6.95 -2.35 -25.27% 19,873 12,077 0.87 0.48 12 58 None
NVDA Options Chain 167.82 Call 160.00 11/20 Yes 9.35 9.45 9.35 -2.73 -22.60% 19,832 10,648 0.87 0.58 12 58 None
NVDA Options Chain 167.82 Call 167.50 11/20 Yes 5.80 5.95 5.80 -2.30 -28.40% 19,813 3,596 0.87 0.43 12 58 None
NVDA Options Chain 167.82 Call 185.00 11/16 No 0.05 0.08 0.07 -0.26 -78.79% 19,762 8,253 0.67 0.01 12 58 None
AAPL Options Chain 354.78 Call 360.00 11/16 No 0.55 0.60 0.60 -0.28 -31.82% 19,700 1,757 0.14 0.23 9 65 None
AAPL Options Chain 354.78 Put 355.00 11/16 No 1.45 1.45 1.39 -1.39 -50.00% 19,320 2,093 0.16 -0.38 9 65 None
NIO Options Chain 3.06 Put 3.00 1/15 Yes 0.31 0.34 0.31 +0.05 +19.24% 19,115 75,657 0.65 -0.45 10 29 None
SOFI Options Chain 15.70 Call 26.00 1/15 No 0.02 0.03 0.02 -0.01 -33.34% 18,761 1,630 0.56 0.02 9 47 None
MSTR Options Chain 114.19 Call 112.00 11/20 No 4.55 4.75 4.55 % 18,674 0 0.77 0.51 6 62 None
NVDA Options Chain 167.82 Call 170.00 12/18 Yes 8.50 8.70 8.57 -2.03 -19.16% 18,484 42,065 0.57 0.44 12 58 None
NVDA Options Chain 167.82 Call 180.00 11/18 Yes 1.66 1.60 1.68 -1.32 -44.00% 18,440 15,976 0.90 0.19 12 58 None
XOM Options Chain 169.81 Call 160.00 11/20 No 10.10 11.00 10.55 -0.04 -0.38% 18,410 3,099 0.41 1.00 11 64 None
PCG Options Chain 12.99 Call 15.00 1/15 No 0.68 0.72 0.70 +0.12 +20.69% 18,258 148,148 0.59 0.36 12 63 None
XOM Options Chain 169.81 Call 155.00 11/20 No 14.60 16.40 15.25 -0.85 -5.28% 18,241 3,260 0.63 1.00 11 64 None
SOFI Options Chain 15.70 Call 28.00 1/15 No 0.01 0.03 0.02 0.00 0.00% 18,149 3,022 0.61 0.01 9 47 None
COP Options Chain 140.46 Call 115.00 12/18 No 26.65 28.20 27.05 +1.75 +6.92% 17,903 7,209 0.60 1.00 13 76 None
MSTR Options Chain 114.19 Call 114.00 11/20 No 3.65 3.75 3.76 % 17,738 0 0.76 0.44 6 62 None
NVDA Options Chain 167.82 Put 152.50 11/16 No 0.34 0.34 0.34 -0.36 -51.43% 17,696 3,605 0.55 -0.09 12 58 None
NVDA Options Chain 167.82 Call 177.50 11/20 Yes 2.77 2.83 2.80 -1.50 -34.89% 17,485 29,175 0.85 0.26 12 58 None
NVDA Options Chain 167.82 Put 155.00 11/20 Yes 4.45 4.45 4.35 +0.34 +8.48% 17,359 19,599 0.89 -0.32 12 58 None
NVDA Options Chain 167.82 Call 185.00 11/20 Yes 1.46 1.42 1.46 -1.06 -42.07% 17,301 30,737 0.85 0.16 12 58 None
NVDA Options Chain 167.82 Put 160.00 11/18 Yes 5.70 5.70 5.70 +0.55 +10.68% 17,185 6,161 0.94 -0.41 12 58 None
PFE Options Chain 28.83 Call 30.50 11/20 No 0.02 0.03 0.07 +0.02 +40.00% 17,021 3,471 0.25 0.06 8 57 None
NVDA Options Chain 167.82 Put 165.00 11/16 No 4.10 4.25 4.20 +0.30 +7.70% 17,013 5,377 0.51 -0.61 12 58 None
SIRI Options Chain 31.75 Call 33.00 11/20 No 0.17 0.20 0.20 -0.13 -39.40% 16,998 982 0.32 0.27 13 73 None
SIRI Options Chain 31.75 Call 34.00 11/20 No 0.04 0.07 0.07 -0.02 -22.23% 16,975 1,910 0.32 0.10 13 73 None
TSLA Options Chain 399.88 Call 410.00 11/20 No 3.55 3.65 3.65 -2.53 -40.94% 16,859 7,396 0.45 0.25 7 59 None
UPS Options Chain 111.50 Call 90.00 1/15 No 21.90 22.70 22.25 -0.37 -1.64% 16,812 2,525 0.41 1.00 9 60 None
NVDA Options Chain 167.82 Call 212.50 11/16 No 0.01 0.01 0.03 +0.01 +50.00% 16,768 1,791 1.03 0.00 12 58 None
NVDA Options Chain 167.82 Put 75.00 11/20 Yes 0.02 0.04 0.03 +0.01 +50.00% 16,751 10,946 2.05 0.00 12 58 None
TSLA Options Chain 399.88 Put 195.00 11/20 No 0.04 0.05 0.04 -0.01 -20.00% 16,623 1,762 1.79 0.00 7 59 None
NVDA Options Chain 167.82 Put 70.00 11/20 Yes 0.01 0.02 0.02 0.00 0.00% 16,221 4,268 2.09 0.00 12 58 None
NVDA Options Chain 167.82 Call 172.50 11/20 Yes 4.05 4.15 4.15 -1.76 -29.78% 16,210 25,602 0.86 0.34 12 58 None
NVDA Options Chain 167.82 Put 155.00 12/04 Yes 6.30 6.50 6.42 +0.77 +13.63% 16,157 4,648 0.65 -0.35 12 58 None
NVDA Options Chain 167.82 Put 145.00 11/18 Yes 1.31 1.37 1.32 -0.13 -8.97% 16,091 2,363 0.96 -0.14 12 58 None
MRVL Options Chain 168.60 Call 220.00 1/15 Yes 3.45 3.70 3.64 -1.46 -28.63% 16,067 6,182 0.71 0.17 15 62 None
CCC Options Chain 7.68 Call 7.50 12/18 No 0.20 0.25 0.25 0.00 0.00% 15,976 31,241 0.11 0.85 3 16 None
MRVL Options Chain 168.60 Call 270.00 11/20 No 0.01 0.03 0.02 0.00 0.00% 15,899 18,733 1.33 0.00 15 62 None
CRWV Options Chain 57.25 Call 65.00 12/18 No 2.50 2.56 2.54 -1.06 -29.45% 15,791 8,243 0.95 0.30 3 21 None
TSLA Options Chain 399.88 Call 400.00 11/20 No 6.70 6.80 6.75 -3.15 -31.82% 15,687 21,982 0.46 0.39 7 59 None
AAPL Options Chain 354.78 Put 357.50 11/16 No 2.45 2.62 2.54 -1.66 -39.53% 15,674 521 0.15 -0.58 9 65 None
SPCX Options Chain 141.96 Put 140.00 11/16 No 3.55 3.60 3.61 -0.26 -6.72% 15,631 1,232 0.69 -0.47 6 38 None
RKT Options Chain 13.72 Call 14.50 11/20 No 0.10 0.16 0.13 -0.08 -38.10% 15,418 716 0.51 0.24 5 55 None
MP Options Chain 38.31 Call 40.00 12/18 No 2.53 2.66 2.60 +0.56 +27.46% 15,328 2,166 0.64 0.49 4 49 None
RKT Options Chain 13.72 Call 15.00 12/18 No 0.38 0.44 0.39 -0.01 -2.50% 15,233 21,153 0.50 0.32 5 55 None
SOFI Options Chain 15.70 Call 27.00 1/15 No 0.02 0.03 0.03 0.00 0.00% 15,014 23,645 0.60 0.01 9 47 None
MP Options Chain 38.31 Call 45.00 12/18 No 1.02 1.15 1.10 +0.20 +22.23% 14,923 5,735 0.63 0.27 4 49 None
AAPL Options Chain 354.78 Put 350.00 11/20 No 1.87 1.95 1.93 -0.80 -29.31% 14,688 19,286 0.23 -0.27 9 65 None
NVDA Options Chain 167.82 Call 180.00 12/18 Yes 5.20 5.40 5.25 -1.58 -23.14% 14,632 44,826 0.56 0.32 12 58 None
TSLA Options Chain 399.88 Call 410.00 11/16 No 0.52 0.53 0.50 -1.97 -79.76% 14,600 2,440 0.35 0.10 7 59 None
NVDA Options Chain 167.82 Call 202.50 11/16 No 0.01 0.02 0.02 -0.02 -50.00% 14,596 1,242 0.89 0.00 12 58 None
MSFT Options Chain 521.09 Put 510.00 11/20 No 3.90 4.10 4.10 -1.27 -23.65% 14,310 11,927 0.33 -0.27 15 74 None
NVDA Options Chain 167.82 Put 135.00 12/04 Yes 1.50 1.60 1.56 0.00 0.00% 14,277 663 0.69 -0.11 12 58 None
RKT Options Chain 13.72 Call 16.00 12/18 No 0.17 0.21 0.20 0.00 0.00% 14,099 14,315 0.49 0.21 5 55 None
COP Options Chain 140.46 Call 125.00 11/20 No 15.95 17.55 17.50 +2.75 +18.65% 14,067 2,865 0.82 1.00 13 76 None
AAPL Options Chain 354.78 Put 350.00 11/16 No 0.45 0.41 0.41 -0.75 -64.66% 13,981 2,538 0.18 -0.13 9 65 None
MSTR Options Chain 114.19 Call 117.00 11/20 No 2.46 2.63 2.61 -1.74 -40.00% 13,948 112 0.76 0.35 6 62 None
NFLX Options Chain 62.86 Call 75.00 11/20 No 0.01 0.03 0.02 -0.01 -33.34% 13,914 20,168 0.58 0.00 10 64 None
NU Options Chain 12.21 Call 14.00 11/20 Yes 0.06 0.07 0.06 +0.01 +20.00% 13,893 92,263 0.42 0.16 11 49 None
MRVL Options Chain 168.60 Put 145.00 1/15 Yes 12.65 13.00 12.47 +2.17 +21.07% 13,829 2,770 0.76 -0.33 15 62 None
NVDA Options Chain 167.82 Call 190.00 11/16 No 0.04 0.05 0.05 -0.13 -72.23% 13,763 12,062 0.75 0.00 12 58 None
IREN Options Chain 19.77 Put 18.00 11/20 No 1.11 1.14 1.14 +0.38 +50.00% 13,719 9,413 1.20 -0.44 4 42 None
NVDA Options Chain 167.82 Call 177.50 11/16 No 0.15 0.17 0.16 -0.83 -83.84% 13,592 4,497 0.56 0.05 12 58 None
UPS Options Chain 111.50 Call 100.00 12/18 No 11.75 12.65 12.25 +0.68 +5.88% 13,575 1,887 0.33 1.00 9 60 None
MSTR Options Chain 114.19 Call 120.00 11/20 No 1.75 1.80 1.79 -1.41 -44.07% 13,540 19,394 0.75 0.27 6 62 None
BA Options Chain 171.55 Put 220.00 11/20 No 48.10 51.05 49.85 +0.80 +1.64% 13,533 3,439 1.55 -1.00 11 52 None
UPS Options Chain 111.50 Call 95.00 1/15 No 16.90 17.80 17.30 +1.07 +6.60% 13,450 1,960 0.32 0.98 9 60 None
AAPL Options Chain 354.78 Call 365.00 11/16 No 0.07 0.08 0.07 -0.11 -61.12% 13,362 2,285 0.15 0.05 9 65 None
NVDA Options Chain 167.82 Call 207.50 11/16 No 0.01 0.02 0.01 -0.03 -75.00% 13,327 944 1.01 0.00 12 58 None
NVDA Options Chain 167.82 Put 140.00 11/16 No 0.04 0.03 0.04 -0.10 -71.43% 13,318 8,341 0.72 -0.01 12 58 None
PLTR Options Chain 171.58 Call 177.50 11/20 No 1.65 1.72 1.68 -1.10 -39.57% 13,317 6,308 0.53 0.24 11 52 None
ZTS Options Chain 82.01 Put 75.00 12/18 No 0.50 0.60 0.55 -0.18 -24.66% 13,213 1,173 0.33 -0.13 14 63 None
NIO Options Chain 3.06 Put 2.00 1/15 Yes 0.04 0.07 0.04 +0.01 +33.34% 13,061 188,012 0.89 -0.11 10 29 None
KO Options Chain 97.44 Call 100.00 11/20 No 0.76 0.81 0.77 +0.42 +120.00% 12,904 5,066 0.20 0.40 9 61 None
BABA Options Chain 94.94 Call 120.00 1/15 Yes 1.15 1.19 1.14 -0.12 -9.53% 12,895 28,638 0.46 0.14 12 27 None
SPCX Options Chain 141.96 Call 145.00 11/20 No 3.50 3.60 3.55 -0.70 -16.48% 12,888 38,508 0.74 0.39 6 38 None
SPCX Options Chain 141.96 Put 135.00 11/20 No 3.65 3.70 3.69 -0.16 -4.16% 12,853 34,026 0.76 -0.33 6 38 None
XOM Options Chain 169.81 Call 115.00 12/18 No 54.55 56.50 55.20 +3.97 +7.75% 12,691 2,147 0.84 1.00 11 64 None
MSTR Options Chain 114.19 Call 119.00 11/20 No 1.98 2.05 1.97 -1.91 -49.23% 12,676 1,428 0.76 0.29 6 62 None
SPCX Options Chain 141.96 Call 145.00 11/16 No 1.45 1.47 1.45 -0.67 -31.61% 12,369 4,074 0.69 0.31 6 38 None
AMZN Options Chain 268.21 Call 275.00 11/16 No 0.22 0.24 0.22 -0.54 -71.06% 12,291 6,724 0.24 0.08 10 68 None
AMZN Options Chain 268.21 Call 267.50 11/20 No 4.70 4.90 4.80 -0.95 -16.53% 12,140 2,759 0.35 0.49 10 68 None
AAPL Options Chain 354.78 Call 367.50 11/23 No 0.86 1.18 0.92 -0.28 -23.34% 12,113 17 0.19 0.20 9 65 None
NU Options Chain 12.21 Call 13.00 11/20 Yes 0.42 0.49 0.45 +0.30 +200.00% 12,076 21,168 0.47 0.61 11 49 None
TSM Options Chain 408.40 Put 360.00 11/20 No 1.07 1.16 1.15 +0.15 +15.00% 11,990 8,384 0.56 -0.09 20 62
Dividend Stock List
MSTR Options Chain 114.19 Put 110.00 11/20 No 3.95 4.05 4.00 +0.55 +15.95% 11,913 15,163 0.79 -0.42 6 62 None
INTC Options Chain 62.04 Call 60.00 11/20 No 2.31 2.31 2.33 -1.02 -30.45% 11,874 14,332 0.74 0.51 7 55 None
GOOGL Options Chain 300.28 Call 310.00 11/20 No 1.26 1.34 1.30 -1.17 -47.37% 11,859 11,514 0.34 0.18 13 74 None
NVDA Options Chain 167.82 Call 170.00 11/18 Yes 4.05 4.00 4.10 -2.15 -34.40% 11,738 6,110 0.91 0.36 12 58 None
NVDA Options Chain 167.82 Put 145.00 12/18 Yes 4.35 4.55 4.50 +0.45 +11.12% 11,738 19,996 0.60 -0.23 12 58 None
AAPL Options Chain 354.78 Call 360.00 11/20 No 2.60 2.72 2.67 +0.12 +4.71% 11,728 26,399 0.21 0.38 9 65 None
QXO Options Chain 13.04 Put 10.00 12/24 No 0.20 0.25 0.20 % 11,614 0 0.71 -0.12 3 17 None
COP Options Chain 140.46 Call 87.50 1/15 No 53.30 55.45 54.85 +7.04 +14.73% 11,600 3,599 0.78 1.00 13 76 None
INTC Options Chain 62.04 Call 65.00 11/20 No 0.69 0.73 0.69 -0.56 -44.80% 11,564 16,508 0.73 0.22 7 55 None
F Options Chain 11.91 Call 12.00 11/20 No 0.14 0.15 0.15 -0.04 -21.06% 11,554 12,718 0.27 0.44 8 51 None
RIOT Options Chain 18.00 Call 18.00 11/20 No 0.69 0.92 0.75 -0.32 -29.91% 11,489 99,599 0.96 0.45 6 43 None
TSLA Options Chain 399.88 Call 420.00 11/20 No 1.74 1.79 1.75 -1.75 -50.00% 11,444 11,548 0.45 0.15 7 59 None
TSLA Options Chain 399.88 Call 405.00 11/16 No 1.04 1.06 1.06 -2.71 -71.89% 11,419 1,363 0.35 0.16 7 59 None
TSLA Options Chain 399.88 Call 397.50 11/20 No 7.70 7.90 7.26 -3.99 -35.47% 11,346 358 0.46 0.43 7 59 None
NU Options Chain 12.21 Call 12.50 11/20 Yes 0.75 0.85 0.75 +0.48 +177.78% 11,273 11,761 0.46 0.80 11 49 None
AMD Options Chain 582.90 Call 600.00 11/20 No 4.05 4.05 4.18 -15.67 -78.95% 11,250 9,452 0.77 0.15 11 61 None
GE Options Chain 332.48 Call 350.00 11/20 No 0.95 1.17 1.00 -0.46 -31.51% 11,248 30,750 0.34 0.13 8 59 None
HTZ Options Chain 1.55 Call 2.00 11/20 No 0.01 0.03 0.02 -0.01 -33.34% 11,239 98,778 1.77 0.06 11 23 None
XOM Options Chain 169.81 Call 135.00 12/18 No 34.55 36.20 35.40 +0.84 +2.44% 11,218 1,915 0.58 1.00 11 64 None
XOM Options Chain 169.81 Call 100.00 1/15 No 68.50 71.50 70.60 -0.25 -0.36% 11,203 1,547 0.80 1.00 11 64 None
NVDA Options Chain 167.82 Put 145.00 11/20 Yes 1.80 1.80 1.76 -0.04 -2.23% 11,203 19,510 0.89 -0.16 12 58 None
AAPL Options Chain 354.78 Put 355.00 11/20 No 3.40 3.60 3.50 -1.12 -24.25% 11,202 4,521 0.22 -0.43 9 65 None
INTC Options Chain 62.04 Call 61.00 11/20 No 1.85 1.91 1.88 -0.86 -31.39% 11,196 799 0.73 0.44 7 55 None
TSLA Options Chain 399.88 Call 395.00 11/20 No 8.80 9.00 8.95 -3.80 -29.81% 11,132 4,252 0.46 0.48 7 59 None
MPT Options Chain 1.73 Put 2.00 1/15 No 0.43 0.55 0.51 +0.03 +6.25% 11,098 19,962 0.93 -0.65 3 14 None
AMZN Options Chain 268.21 Call 272.50 11/20 No 2.70 2.72 2.74 -0.81 -22.82% 11,082 4,906 0.34 0.34 10 68 None
SPCX Options Chain 141.96 Call 140.00 11/20 No 5.60 5.70 5.58 -0.75 -11.85% 11,080 11,334 0.75 0.53 6 38 None
LCID Options Chain 3.26 Put 3.00 1/15 No 0.54 0.63 0.53 +0.14 +35.90% 11,075 26,054 1.16 -0.42 10 26
Small Cap Stock List
PURR Options Chain 8.85 Call 10.00 1/15 No 0.85 0.95 0.90 -0.10 -10.00% 11,040 18,173 0.93 0.45 3 16 None
GME Options Chain 25.57 Call 32.00 11/27 No 0.10 0.11 0.10 -0.01 -9.10% 11,017 23,493 0.70 0.03 15 50 None
CORZ Options Chain 14.45 Call 14.00 12/18 No 1.66 1.78 1.70 -0.02 -1.17% 11,014 2,440 0.77 0.62 7 32 None
AAPL Options Chain 354.78 Call 362.50 11/16 No 0.21 0.23 0.21 -0.22 -51.17% 10,998 1,608 0.14 0.11 9 65 None
MSTR Options Chain 114.19 Put 55.00 11/20 No 0.02 0.05 0.04 -0.01 -20.00% 10,986 2,925 1.98 0.00 6 62 None
LCID Options Chain 3.26 Call 3.00 11/20 No 0.12 0.13 0.12 -0.27 -69.24% 10,982 2,255 0.89 0.48 10 26
Small Cap Stock List
INTC Options Chain 62.04 Call 63.00 11/20 No 1.17 1.20 1.17 -0.75 -39.07% 10,953 1,160 0.73 0.32 7 55 None
NVDA Options Chain 167.82 Put 150.00 12/18 Yes 5.85 6.00 5.93 +0.58 +10.85% 10,817 38,603 0.59 -0.29 12 58 None
NVDA Options Chain 167.82 Call 210.00 11/16 No 0.00 0.02 0.02 0.00 0.00% 10,815 3,390 1.06 0.00 12 58 None
BAC Options Chain 50.60 Call 52.00 11/20 No 0.28 0.30 0.29 +0.07 +31.82% 10,661 5,112 0.23 0.29 12 74 None
AAPL Options Chain 354.78 Put 160.00 11/20 No 0.00 0.01 0.03 +0.02 +200.00% 10,657 402 1.81 0.00 9 65 None
BTDR Options Chain 6.25 Put 3.00 3/19 No 0.25 0.30 0.25 +0.08 +47.06% 10,606 30,048 1.19 -0.10 9 27 None
PLTR Options Chain 171.58 Call 180.00 11/20 No 1.15 1.20 1.15 -0.95 -45.24% 10,572 11,925 0.53 0.19 11 52 None
NVDA Options Chain 167.82 Call 165.00 11/18 Yes 5.95 5.95 6.06 -2.59 -29.95% 10,561 3,852 0.91 0.47 12 58 None
PURR Options Chain 8.85 Call 9.00 12/18 No 0.85 0.95 0.87 -0.18 -17.15% 10,546 25,730 0.95 0.51 3 16 None
NVDA Options Chain 167.82 Call 185.00 12/18 Yes 4.05 4.15 4.10 -1.24 -23.23% 10,501 115,487 0.56 0.26 12 58 None
SHEL Options Chain 98.88 Call 104.00 11/20 No 0.10 0.15 0.13 +0.04 +44.45% 10,489 93 0.26 0.07 17 74 None
XOM Options Chain 169.81 Call 182.50 11/20 No 0.16 0.18 0.16 -0.05 -23.81% 10,487 1,485 0.30 0.04 11 64 None
AAPL Options Chain 354.78 Call 367.50 11/27 No 1.42 1.54 1.47 -0.08 -5.17% 10,441 366 0.18 0.21 9 65 None
CRWV Options Chain 57.25 Call 60.00 11/20 No 0.99 1.02 1.01 -1.24 -55.12% 10,428 44,722 1.09 0.23 3 21 None
COP Options Chain 140.46 Call 135.00 11/20 No 6.65 8.30 7.05 +1.13 +19.09% 10,385 3,656 0.42 0.95 13 76 None
TSLA Options Chain 399.88 Call 390.00 11/16 No 6.20 6.35 6.38 -5.02 -44.04% 10,384 1,282 0.36 0.58 7 59 None
BA Options Chain 171.55 Put 230.00 1/15 No 56.95 61.35 59.85 +2.10 +3.64% 10,381 3,444 0.64 -0.98 11 52 None
CRWV Options Chain 57.25 Put 40.00 11/20 No 0.20 0.22 0.22 +0.07 +46.67% 10,361 17,434 1.30 -0.05 3 21 None
SPCX Options Chain 141.96 Put 140.00 11/20 No 5.85 5.90 5.90 -0.09 -1.51% 10,338 29,672 0.75 -0.47 6 38 None
NVDA Options Chain 167.82 Put 150.00 11/18 Yes 2.30 2.29 2.28 -0.04 -1.73% 10,292 10,395 0.95 -0.21 12 58 None
PLTR Options Chain 171.58 Call 175.00 11/20 No 2.33 2.46 2.35 -1.43 -37.84% 10,289 9,491 0.54 0.30 11 52 None
PLTR Options Chain 171.58 Call 170.00 11/20 No 4.20 4.35 4.25 -2.00 -32.00% 10,270 6,838 0.56 0.45 11 52 None
GE Options Chain 332.48 Call 365.00 11/20 No 0.10 0.36 0.14 -0.15 -51.73% 10,259 20,026 0.36 0.02 8 59 None
HOOD Options Chain 81.92 Call 80.00 11/20 No 1.92 1.96 1.93 -2.27 -54.05% 10,251 2,838 0.66 0.40 9 58 None
XOM Options Chain 169.81 Call 190.00 11/20 No 0.02 0.08 0.06 +0.02 +50.00% 10,224 5,924 0.36 0.00 11 64 None
NVDA Options Chain 167.82 Call 200.00 11/18 Yes 0.31 0.30 0.34 -0.28 -45.17% 10,215 13,785 0.99 0.05 12 58 None
NU Options Chain 12.21 Call 14.00 12/18 Yes 0.39 0.41 0.41 +0.23 +127.78% 10,208 29,032 0.43 0.35 11 49 None
PCG Options Chain 12.99 Put 13.00 12/31 No 0.88 0.95 0.93 % 10,188 0 0.57 -0.41 12 63 None
NVDA Options Chain 167.82 Put 105.00 11/20 Yes 0.07 0.09 0.07 -0.04 -36.37% 10,165 14,195 1.36 0.00 12 58 None
MU Options Chain 815.86 Call 800.00 11/16 No 7.00 5.20 7.13 -12.57 -63.81% 10,161 1,247 0.53 0.31 15 69 None
PLTR Options Chain 171.58 Call 190.00 2/19 No 11.30 11.60 11.40 -1.20 -9.53% 10,154 12,277 0.54 0.40 11 52 None
NFLX Options Chain 62.86 Call 70.00 11/20 No 0.03 0.04 0.03 -0.04 -57.15% 10,136 25,316 0.41 0.02 10 64 None
RGTI Options Chain 10.52 Put 9.00 12/18 No 0.68 0.71 0.67 +0.22 +48.89% 10,127 623 0.88 -0.34 3 17 None
PLUG Options Chain 1.24 Put 1.00 11/27 No 0.02 0.04 0.04 +0.03 +300.00% 10,120 486 0.85 -0.27 7 24 None
TSLA Options Chain 399.88 Put 320.00 12/11 No 2.07 2.36 2.10 +0.19 +9.95% 10,067 376 0.56 -0.07 7 59 None
SOFI Options Chain 15.70 Call 25.00 1/15 No 0.03 0.04 0.03 -0.01 -25.00% 10,018 97,606 0.56 0.03 9 47 None
AAPL Options Chain 354.78 Call 365.00 11/18 No 0.48 0.53 0.49 -0.08 -14.04% 9,903 472 0.18 0.14 9 65 None
TSLA Options Chain 399.88 Put 390.00 11/16 No 4.20 4.35 4.40 +0.60 +15.79% 9,884 2,405 0.35 -0.42 7 59 None
NOW Options Chain 100.90 Put 155.00 11/20 No 52.55 52.95 52.06 -2.49 -4.57% 9,865 4,166 1.63 -1.00 8 57 None
AAPL Options Chain 354.78 Put 352.50 11/16 No 0.70 0.80 0.80 -1.06 -56.99% 9,802 1,721 0.17 -0.23 9 65 None
AAPL Options Chain 354.78 Call 357.50 11/16 No 1.36 1.46 1.38 -0.34 -19.77% 9,798 1,391 0.15 0.42 9 65 None
NFLX Options Chain 62.86 Call 65.00 11/20 No 0.25 0.28 0.28 -0.20 -41.67% 9,791 12,786 0.30 0.21 10 64 None
KO Options Chain 97.44 Call 105.00 2/19 No 2.18 2.33 2.27 +0.46 +25.42% 9,790 4,955 0.21 0.32 9 61 None
TSLA Options Chain 399.88 Call 395.00 11/16 No 3.80 3.90 3.82 -4.23 -52.55% 9,780 1,305 0.35 0.41 7 59 None
CRWV Options Chain 57.25 Call 55.00 11/20 No 2.41 2.45 2.35 -2.12 -47.43% 9,756 7,267 1.10 0.44 3 21 None
PURR Options Chain 8.85 Call 10.00 11/20 No 0.10 0.15 0.11 -0.09 -45.00% 9,740 10,990 1.03 0.21 3 16 None
FRMI Options Chain 2.06 Call 3.00 11/20 No 0.20 0.30 0.25 +0.22 +733.34% 9,669 2,275 2.56 0.37 3 15 None
NVDA Options Chain 167.82 Put 130.00 11/20 Yes 0.38 0.40 0.41 -0.08 -16.33% 9,652 10,962 0.98 -0.03 12 58 None
XOM Options Chain 169.81 Call 135.00 11/20 No 34.70 37.40 35.35 +0.11 +0.32% 9,586 1,396 1.37 1.00 11 64 None
GME Options Chain 25.57 Call 28.00 11/20 No 0.11 0.12 0.12 0.00 0.00% 9,513 11,658 0.50 0.13 15 50 None
SPCX Options Chain 141.96 Call 160.00 11/20 No 0.72 0.73 0.72 -0.28 -28.00% 9,513 60,261 0.76 0.12 6 38 None
AAPL Options Chain 354.78 Put 165.00 11/20 No 0.00 0.01 0.04 +0.03 +300.00% 9,509 152 1.74 0.00 9 65 None
GME Options Chain 25.57 Call 27.00 11/20 No 0.22 0.23 0.23 0.00 0.00% 9,506 16,867 0.44 0.24 15 50 None
COP Options Chain 140.46 Call 130.00 11/20 No 11.05 12.60 13.20 +2.61 +24.65% 9,470 1,904 0.77 1.00 13 76 None
CORZ Options Chain 14.45 Call 15.00 11/20 No 0.35 0.61 0.50 0.00 0.00% 9,410 24,469 0.84 0.41 7 32 None
SPCX Options Chain 141.96 Call 140.00 11/16 No 3.25 3.30 3.25 -0.98 -23.17% 9,379 1,685 0.68 0.53 6 38 None
MMED Options Chain 17.76 Call 19.00 12/18 No 0.75 1.00 0.90 -0.21 -18.92% 9,367 13,354 0.58 0.42 3 18 None
T Options Chain 22.18 Call 28.00 1/15 No 0.02 0.03 0.03 +0.01 +50.00% 9,332 3,414 0.28 0.03 12 69 None
SPCX Options Chain 141.96 Call 150.00 11/20 No 2.11 2.13 2.12 -0.52 -19.70% 9,218 35,663 0.74 0.28 6 38 None
WULF Options Chain 13.19 Call 13.50 11/20 No 0.39 0.43 0.39 -0.22 -36.07% 9,194 10,014 1.07 0.34 1 38 None
OXY Options Chain 58.47 Call 60.00 11/20 No 0.50 0.55 0.54 -0.02 -3.58% 9,146 14,678 0.32 0.32 10 55 None
NVDA Options Chain 167.82 Put 95.00 11/20 Yes 0.05 0.06 0.05 -0.02 -28.58% 9,138 7,680 1.55 0.00 12 58 None
NFLX Options Chain 62.86 Call 74.00 11/20 No 0.02 0.03 0.02 -0.01 -33.34% 9,117 2,129 0.56 0.00 10 64 None
MSTR Options Chain 114.19 Put 100.00 11/20 No 1.18 1.22 1.19 +0.07 +6.25% 9,114 14,761 0.86 -0.16 6 62 None
AMZN Options Chain 268.21 Call 280.00 11/20 No 0.99 1.03 1.00 -0.43 -30.07% 9,094 25,375 0.34 0.16 10 68 None
BW Options Chain 4.88 Put 3.00 12/18 No 0.00 0.10 0.05 0.00 0.00% 9,058 729 1.26 -0.06 8 27 None
NVDA Options Chain 167.82 Call 190.00 11/18 Yes 0.65 0.69 0.67 -0.69 -50.74% 9,016 8,552 0.92 0.10 12 58 None
EOSE Options Chain 1.85 Put 1.00 3/19 No 0.10 0.12 0.10 -0.01 -9.10% 9,001 22,001 1.32 -0.11 10 30
Small Cap Stock List
TSLA Options Chain 399.88 Call 450.00 11/16 No 0.05 0.07 0.06 -0.12 -66.67% 8,992 11,034 0.63 0.00 7 59 None
NVDA Options Chain 167.82 Call 195.00 11/20 Yes 0.60 0.65 0.62 -0.60 -49.18% 8,962 17,978 0.86 0.07 12 58 None
NVDA Options Chain 167.82 Put 165.00 11/20 Yes 8.90 9.05 8.97 +1.07 +13.55% 8,863 22,582 0.88 -0.52 12 58 None
CORZ Options Chain 14.45 Put 14.00 11/20 No 0.39 0.61 0.47 -0.10 -17.55% 8,794 25,080 0.93 -0.36 7 32 None
INTC Options Chain 62.04 Put 56.00 11/20 No 1.02 1.07 1.02 +0.20 +24.39% 8,778 8,565 0.78 -0.25 7 55 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
OXY Options Chain 58.47 Call 61.00 11/20 No 0.25 0.30 0.26 -0.04 -13.34% 8,753 941 0.31 0.19 10 55 None
NU Options Chain 12.21 Put 12.00 1/15 Yes 0.37 0.40 0.40 -0.59 -59.60% 8,738 51,592 0.43 -0.26 11 49 None
BMNR Options Chain 18.40 Put 17.00 11/20 No 0.54 0.61 0.57 +0.25 +78.13% 8,737 6,655 0.87 -0.36 10 34 None
AMD Options Chain 582.90 Put 330.00 11/20 No 0.05 0.10 0.05 -0.01 -16.67% 8,712 3,075 1.25 0.00 11 61 None
IREN Options Chain 19.77 Call 20.00 11/20 No 0.54 0.58 0.57 -0.60 -51.29% 8,674 7,186 1.21 0.30 4 42 None
KR Options Chain 70.08 Call 71.00 11/20 No 0.81 1.04 0.92 +0.45 +95.75% 8,672 563 0.30 0.45 10 57 None
NVDA Options Chain 167.82 Put 157.50 11/20 Yes 5.35 5.40 5.37 +0.47 +9.60% 8,670 1,631 0.88 -0.37 12 58 None
GME Options Chain 25.57 Call 26.00 11/20 No 0.51 0.55 0.53 +0.04 +8.17% 8,658 12,985 0.42 0.47 15 50 None
VALE Options Chain 11.40 Call 12.00 1/15 No 0.30 0.40 0.33 -0.05 -13.16% 8,599 54,896 0.34 0.32 7 34 None
NVDA Options Chain 167.82 Call 162.50 11/20 Yes 8.05 8.05 8.05 -2.40 -22.97% 8,570 2,897 0.87 0.53 12 58 None
IREN Options Chain 19.77 Put 17.00 11/20 No 0.69 0.73 0.69 +0.25 +56.82% 8,554 8,811 1.24 -0.32 4 42 None
RIOT Options Chain 18.00 Call 18.00 11/27 No 1.00 1.07 1.00 -0.33 -24.82% 8,551 1,223 0.88 0.48 6 43 None
BAC Options Chain 50.60 Call 53.00 11/20 No 0.09 0.10 0.10 +0.01 +11.12% 8,545 5,399 0.23 0.12 12 74 None
BA Options Chain 171.55 Put 215.00 12/18 No 42.45 45.15 44.24 +0.99 +2.29% 8,539 2,223 0.61 -0.98 11 52 None
KR Options Chain 70.08 Call 72.00 11/20 No 0.34 0.67 0.47 +0.13 +38.24% 8,515 217 0.28 0.29 10 57 None
IREN Options Chain 19.77 Put 17.50 11/20 No 0.88 0.92 0.94 +0.34 +56.67% 8,512 1,829 1.22 -0.38 4 42 None
CIFR Options Chain 7.27 Call 9.00 12/18 No 0.38 0.41 0.40 -0.11 -21.57% 8,510 3,235 1.20 0.28 4 37 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
PLTR Options Chain 171.58 Call 172.50 11/20 No 3.15 3.30 3.20 -1.70 -34.70% 8,488 1,310 0.55 0.37 11 52 None
BMNR Options Chain 18.40 Put 18.00 11/20 No 1.00 1.09 0.96 +0.31 +47.70% 8,472 7,768 0.85 -0.55 10 34 None
CRWV Options Chain 57.25 Put 50.00 11/20 No 1.84 1.94 1.91 +0.78 +69.03% 8,442 20,443 1.13 -0.32 3 21 None
T Options Chain 22.18 Call 31.00 1/15 No 0.00 0.02 0.01 -0.01 -50.00% 8,430 632 0.35 0.00 12 69 None
AMZN Options Chain 268.21 Call 270.00 11/16 No 0.98 1.04 1.00 -1.09 -52.16% 8,428 3,072 0.24 0.28 10 68 None
STM Options Chain 47.25 Call 48.00 11/20 No 0.90 1.00 0.91 -0.14 -13.34% 8,386 404 0.60 0.40 13 55 None
STM Options Chain 47.25 Call 49.50 11/20 No 0.50 0.65 0.57 -0.01 -1.73% 8,363 838 0.58 0.26 13 55 None
BABA Options Chain 94.94 Call 115.00 1/15 Yes 1.62 1.71 1.66 -0.14 -7.78% 8,352 19,243 0.46 0.19 12 27 None
NVDA Options Chain 167.82 Put 135.00 11/20 Yes 0.62 0.66 0.64 -0.10 -13.52% 8,333 12,342 0.94 -0.06 12 58 None
NVDA Options Chain 167.82 Put 155.00 11/18 Yes 3.85 3.75 3.66 +0.11 +3.10% 8,300 4,671 0.94 -0.30 12 58 None
TSLA Options Chain 399.88 Put 380.00 11/16 No 1.40 1.46 1.47 -0.19 -11.45% 8,292 1,805 0.38 -0.20 7 59 None
NVDA Options Chain 167.82 Put 60.00 11/20 Yes 0.00 0.01 0.01 0.00 0.00% 8,287 351 2.38 0.00 12 58 None
MPT Options Chain 1.73 Put 1.50 11/20 No 0.03 0.05 0.04 +0.01 +33.34% 8,256 2,470 1.19 -0.24 3 14 None
AMD Options Chain 582.90 Put 500.00 11/20 No 10.85 10.85 10.75 +7.24 +206.27% 8,254 8,151 0.84 -0.27 11 61 None
BAC Options Chain 50.60 Put 49.00 11/20 No 0.13 0.15 0.13 -0.11 -45.84% 8,226 11,284 0.28 -0.15 12 74 None
INTC Options Chain 62.04 Call 58.00 11/20 No 3.35 3.45 3.40 -1.26 -27.04% 8,204 653 0.75 0.63 7 55 None
NVDA Options Chain 167.82 Put 162.50 11/20 Yes 7.60 7.70 7.65 +0.85 +12.50% 8,175 2,049 0.89 -0.47 12 58 None
MSFT Options Chain 521.09 Call 545.00 11/20 No 1.36 1.55 1.41 -0.63 -30.89% 8,123 8,998 0.27 0.14 15 74 None
NVDA Options Chain 167.82 Put 175.00 11/16 No 13.00 12.55 12.28 +2.08 +20.40% 8,105 3,345 0.60 -0.93 12 58 None
BMY Options Chain 62.64 Put 58.00 11/20 No 0.13 0.28 0.16 +0.01 +6.67% 8,072 300 0.49 -0.10 10 61 None
RIOT Options Chain 18.00 Put 17.00 11/20 No 0.69 0.75 0.72 0.00 0.00% 8,060 4,089 1.01 -0.39 6 43 None
T Options Chain 22.18 Call 29.00 1/15 No 0.01 0.02 0.02 0.00 0.00% 8,029 7,351 0.30 0.01 12 69 None
TSLA Options Chain 399.88 Call 387.50 11/16 No 7.80 8.00 7.80 -5.50 -41.36% 8,011 580 0.36 0.65 7 59 None
VKTX Options Chain 27.63 Call 35.00 11/20 No 0.36 0.45 0.37 +0.33 +825.00% 7,986 8,080 1.24 0.19 8 44 None
NVDA Options Chain 167.82 Call 175.00 11/18 Yes 2.65 2.65 2.65 -1.78 -40.19% 7,984 9,359 0.90 0.27 12 58 None
MDLN Options Chain 39.80 Put 40.00 11/20 No 1.10 2.80 1.65 +0.80 +94.12% 7,983 6,555 0.54 -0.53 3 20 None
NU Options Chain 12.21 Call 13.00 12/18 Yes 0.80 0.86 0.82 +0.44 +115.79% 7,947 32,860 0.43 0.58 11 49 None
SOFI Options Chain 15.70 Call 29.00 1/15 No 0.01 0.02 0.01 -0.03 -75.00% 7,928 3,349 0.62 0.01 9 47 None
SPCE Options Chain 2.62 Call 2.50 12/18 Yes 0.04 0.08 0.06 -0.35 -85.37% 7,872 9,015 0.95 0.17 5 35 None
INTC Options Chain 62.04 Call 70.00 3/19 No 5.60 5.75 5.70 -0.65 -10.24% 7,867 10,756 0.64 0.42 7 55 None
GOOGL Options Chain 300.28 Call 300.00 11/16 No 0.94 0.94 0.97 -2.15 -68.91% 7,840 2,774 0.24 0.26 13 74 None
BA Options Chain 171.55 Put 215.00 11/20 No 42.90 46.15 42.86 -0.39 -0.91% 7,829 1,874 1.47 -1.00 11 52 None
MU Options Chain 815.86 Call 780.00 11/16 No 14.80 12.10 15.00 -15.55 -50.90% 7,818 596 0.54 0.51 15 69 None
SOFI Options Chain 15.70 Put 15.00 11/20 No 0.25 0.26 0.27 +0.05 +22.73% 7,757 26,291 0.53 -0.31 9 47 None
HIMS Options Chain 19.87 Put 13.00 5/21 No 0.90 1.20 1.10 -0.01 -0.91% 7,754 127 0.78 -0.14 7 38 None
MSTR Options Chain 114.19 Call 145.00 11/20 No 0.09 0.20 0.14 -0.08 -36.37% 7,728 5,907 0.91 0.01 6 62 None
BW Options Chain 4.88 Call 10.00 1/15 No 0.00 0.25 0.02 -0.08 -80.00% 7,720 13,740 1.08 0.05 8 27 None
HOOD Options Chain 81.92 Call 84.00 11/20 No 0.78 0.85 0.83 -1.52 -64.69% 7,696 547 0.65 0.22 9 58 None
NU Options Chain 12.21 Call 13.50 11/20 Yes 0.19 0.22 0.21 +0.12 +133.34% 7,671 3,998 0.46 0.36 11 49 None
FRMI Options Chain 2.06 Call 2.00 11/20 No 0.55 0.75 0.75 +0.55 +275.00% 7,657 3,990 3.35 0.86 3 15 None
SPCX Options Chain 141.96 Put 130.00 11/16 No 0.58 0.59 0.59 -0.31 -34.45% 7,656 801 0.73 -0.12 6 38 None
SOFI Options Chain 15.70 Call 15.50 11/20 No 0.39 0.42 0.40 -0.16 -28.58% 7,629 7,272 0.51 0.53 9 47 None
MU Options Chain 815.86 Call 770.00 11/16 No 20.25 20.30 20.93 -15.47 -42.50% 7,614 829 0.55 0.61 15 69 None
NVDA Options Chain 167.82 Call 160.00 11/18 Yes 8.40 8.55 8.49 -3.01 -26.18% 7,608 3,074 0.91 0.59 12 58 None
AGNC Options Chain 8.24 Put 8.00 1/15 No 0.31 0.35 0.33 -0.01 -2.95% 7,601 26,882 0.26 -0.41 11 51 None
AAPL Options Chain 354.78 Call 370.00 11/20 No 0.36 0.36 0.38 -0.08 -17.40% 7,590 19,419 0.19 0.09 9 65 None
BAC Options Chain 50.60 Put 48.00 11/20 No 0.06 0.07 0.07 -0.03 -30.00% 7,545 3,777 0.30 -0.08 12 74 None
TSLA Options Chain 399.88 Put 150.00 11/20 No 0.00 0.01 0.01 0.00 0.00% 7,521 6,940 2.14 0.00 7 59 None
TSLA Options Chain 399.88 Call 392.50 11/16 No 4.95 5.05 4.92 -4.90 -49.90% 7,509 1,492 0.35 0.49 7 59 None
GOOGL Options Chain 300.28 Call 360.00 11/20 No 0.04 0.07 0.06 -0.02 -25.00% 7,476 23,310 0.57 0.00 13 74 None
GOOGL Options Chain 300.28 Call 305.00 11/16 No 0.25 0.28 0.27 -1.17 -81.25% 7,471 1,185 0.25 0.10 13 74 None
FSLR Options Chain 173.41 Call 185.00 11/20 No 1.10 1.20 1.12 -0.38 -25.34% 7,424 4,626 0.55 0.17 12 65 None
NVDA Options Chain 167.82 Call 200.00 11/16 No 0.01 0.03 0.02 -0.04 -66.67% 7,419 17,272 0.87 0.00 12 58 None
AAPL Options Chain 354.78 Call 360.00 12/18 No 8.30 8.50 8.30 +0.30 +3.75% 7,413 27,858 0.21 0.48 9 65 None
COIN Options Chain 130.98 Call 136.00 11/20 No 1.82 1.99 1.90 -1.49 -43.96% 7,402 548 0.69 0.27 8 56 None
MSFT Options Chain 521.09 Put 505.00 11/20 No 2.68 3.15 3.00 -1.08 -26.48% 7,400 3,943 0.34 -0.20 15 74 None
T Options Chain 22.18 Call 23.00 12/11 No 0.28 0.31 0.31 -0.01 -3.13% 7,391 154 0.25 0.31 12 69 None
KHC Options Chain 24.57 Call 25.50 11/27 No 0.34 0.50 0.38 +0.12 +46.16% 7,390 53 0.29 0.42 6 60 None
NVDA Options Chain 167.82 Call 250.00 11/20 Yes 0.04 0.05 0.05 -0.02 -28.58% 7,379 48,683 1.19 0.00 12 58 None
MU Options Chain 815.86 Call 950.00 12/18 Yes 15.20 16.05 15.78 -4.70 -22.95% 7,376 9,957 0.66 0.20 15 69 None
COIN Options Chain 130.98 Call 131.00 11/20 No 3.30 3.55 3.68 -1.78 -32.61% 7,263 41 0.69 0.41 8 56 None
AAPL Options Chain 354.78 Call 380.00 12/18 No 1.87 1.97 1.92 -0.05 -2.54% 7,213 24,643 0.20 0.17 9 65 None
TSLA Options Chain 399.88 Call 390.00 11/20 No 11.40 11.50 11.39 -4.26 -27.22% 7,185 3,339 0.47 0.55 7 59 None
NFLX Options Chain 62.86 Call 77.00 11/20 No 0.01 0.11 0.01 -0.01 -50.00% 7,165 4,060 0.72 0.00 10 64 None
SOFI Options Chain 15.70 Call 16.50 11/20 No 0.10 0.11 0.10 -0.09 -47.37% 7,082 6,680 0.49 0.20 9 47 None
VLO Options Chain 375.50 Put 320.00 12/18 No 3.50 4.40 3.81 -1.02 -21.12% 7,082 12,106 0.50 -0.13 10 65 None
AMC Options Chain 3.33 Call 3.50 11/20 No 0.04 0.05 0.04 -0.03 -42.86% 7,078 21,960 0.69 0.23 7 28 None
MSFT Options Chain 521.09 Put 490.00 11/16 No 0.15 0.15 0.14 -0.34 -70.84% 7,077 198 0.36 -0.01 15 74 None
MU Options Chain 815.86 Call 1,170.00 12/18 Yes 2.36 2.89 2.63 -0.93 -26.13% 7,068 7,471 0.71 0.04 15 69 None
SPCX Options Chain 141.96 Put 125.00 11/20 No 1.13 1.15 1.13 -0.15 -11.72% 7,051 19,913 0.80 -0.14 6 38 None
NVDA Options Chain 167.82 Put 80.00 11/20 Yes 0.02 0.04 0.03 +0.01 +50.00% 7,028 31,405 1.89 0.00 12 58 None
DVN Options Chain 46.27 Call 52.50 11/20 No 0.02 0.05 0.03 -0.02 -40.00% 7,023 16,415 0.45 0.02 11 66 None
VLO Options Chain 375.50 Put 330.00 1/15 No 9.30 10.70 10.70 -0.35 -3.17% 7,016 3,130 0.49 -0.22 10 65 None
LCID Options Chain 3.26 Put 3.50 12/18 No 0.70 0.79 0.71 +0.20 +39.22% 7,009 12,880 1.07 -0.67 10 26
Small Cap Stock List
DVN Options Chain 46.27 Call 50.00 1/15 No 1.42 1.54 1.50 +0.20 +15.39% 7,003 7,836 0.36 0.34 11 66 None
XOM Options Chain 169.81 Call 110.00 12/18 No 58.50 62.40 60.35 +4.16 +7.41% 7,000 1,007 1.02 1.00 11 64 None
XOM Options Chain 169.81 Call 95.00 1/15 No 74.20 76.25 75.10 +0.10 +0.14% 7,000 1,138 0.97 1.00 11 64 None
AAPL Options Chain 354.78 Put 360.00 11/16 No 4.00 4.35 4.30 -1.64 -27.61% 6,958 160 0.14 -0.77 9 65 None
DAL Options Chain 87.24 Call 90.00 11/20 No 0.50 0.74 0.61 -0.19 -23.75% 6,934 17,983 0.40 0.20 10 58 None
GOOGL Options Chain 300.28 Call 305.00 11/20 No 2.25 2.30 2.30 -1.60 -41.03% 6,930 7,256 0.34 0.27 13 74 None
HOOD Options Chain 81.92 Call 79.00 11/20 No 2.28 2.39 2.30 -2.46 -51.69% 6,894 202 0.65 0.46 9 58 None
NVDA Options Chain 167.82 Call 182.50 11/20 Yes 1.82 1.87 1.81 -1.22 -40.27% 6,893 14,245 0.85 0.19 12 58 None
MSTR Options Chain 114.19 Call 116.00 11/20 No 2.83 2.97 2.97 -1.80 -37.74% 6,892 986 0.75 0.38 6 62 None
TSLA Options Chain 399.88 Call 420.00 11/16 No 0.16 0.18 0.16 -0.78 -82.98% 6,838 1,936 0.40 0.04 7 59 None
HOOD Options Chain 81.92 Call 83.00 11/20 No 0.98 1.08 0.98 -1.69 -63.30% 6,824 989 0.65 0.26 9 58 None
SPCX Options Chain 141.96 Call 155.00 11/20 No 1.22 1.24 1.23 -0.39 -24.08% 6,795 19,951 0.74 0.19 6 38 None
NBIS Options Chain 130.24 Call 130.00 11/20 No 2.36 2.42 2.38 -5.57 -70.07% 6,790 1,952 1.08 0.25 3 22 None
SPCX Options Chain 141.96 Put 80.00 11/20 No 0.02 0.04 0.04 0.00 0.00% 6,768 5,986 1.51 0.00 6 38 None
MU Options Chain 815.86 Put 430.00 11/20 No 0.14 0.24 0.24 +0.07 +41.18% 6,758 2,344 1.65 0.00 15 69 None
SPCE Options Chain 2.62 Call 3.00 12/18 Yes 0.02 0.07 0.03 -0.15 -83.34% 6,742 6,977 1.08 0.05 5 35 None
UPS Options Chain 111.50 Call 95.00 12/18 No 16.80 17.65 17.30 -0.15 -0.86% 6,731 1,003 0.54 1.00 9 60 None
KR Options Chain 70.08 Call 65.00 11/20 No 5.10 6.60 6.00 +1.28 +27.12% 6,721 2,625 0.77 1.00 10 57 None
NBIS Options Chain 130.24 Put 100.00 11/20 No 1.85 1.87 1.87 +1.17 +167.15% 6,671 3,993 1.21 -0.16 3 22 None
SOFI Options Chain 15.70 Call 17.00 11/20 No 0.05 0.06 0.06 -0.05 -45.46% 6,669 28,553 0.51 0.11 9 47 None
NBIS Options Chain 130.24 Call 120.00 11/20 No 5.35 5.40 5.40 -7.40 -57.82% 6,667 1,745 1.10 0.45 3 22 None
U Options Chain 50.51 Call 55.00 11/20 No 0.92 0.99 1.00 +0.70 +233.34% 6,649 14,215 0.64 0.32 7 49 None
INTC Options Chain 62.04 Put 52.00 11/20 No 0.33 0.36 0.35 +0.06 +20.69% 6,648 332 0.83 -0.10 7 55 None
NVDA Options Chain 167.82 Call 172.50 11/18 Yes 3.25 3.40 3.29 -2.01 -37.93% 6,644 2,515 0.91 0.31 12 58 None
NFLX Options Chain 62.86 Call 64.00 11/20 No 0.45 0.48 0.46 -0.29 -38.67% 6,643 6,692 0.30 0.31 10 64 None
U Options Chain 50.51 Call 55.00 12/18 No 2.71 2.74 2.75 +1.21 +78.58% 6,626 8,934 0.54 0.44 7 49 None
NFLX Options Chain 62.86 Call 71.00 11/20 No 0.01 0.04 0.03 -0.02 -40.00% 6,582 4,134 0.47 0.00 10 64 None
MU Options Chain 815.86 Put 410.00 11/20 No 0.10 0.18 0.18 +0.09 +100.00% 6,572 931 1.76 0.00 15 69 None
AMD Options Chain 582.90 Call 550.00 11/16 No 5.20 5.20 5.60 -33.95 -85.85% 6,560 435 0.60 0.30 11 61 None
AMZN Options Chain 268.21 Call 275.00 11/20 No 1.97 1.99 2.02 -0.63 -23.78% 6,558 39,228 0.34 0.27 10 68 None
NVDA Options Chain 167.82 Call 162.50 11/18 Yes 7.10 7.30 7.10 -2.85 -28.65% 6,544 2,996 0.91 0.53 12 58 None
GME Options Chain 25.57 Call 30.00 11/20 No 0.06 0.08 0.07 0.00 0.00% 6,542 29,284 0.70 0.03 15 50 None
NVDA Options Chain 167.82 Put 120.00 12/18 Yes 0.90 0.96 0.94 -0.07 -6.94% 6,542 57,006 0.68 -0.04 12 58 None
NVDA Options Chain 167.82 Put 172.50 11/16 No 9.95 10.35 10.35 +2.00 +23.96% 6,535 2,603 0.52 -0.88 12 58 None
PLTR Options Chain 171.58 Put 85.00 11/27 No 0.00 0.03 0.01 -0.01 -50.00% 6,513 61 1.29 0.00 11 52 None
TSLA Options Chain 399.88 Call 407.50 11/16 No 0.73 0.76 0.71 -2.29 -76.34% 6,508 1,727 0.35 0.13 7 59 None
NVDA Options Chain 167.82 Call 210.00 12/18 Yes 1.08 1.13 1.11 -0.43 -27.93% 6,484 59,199 0.57 0.08 12 58 None
NVDA Options Chain 167.82 Put 80.00 11/18 Yes 0.00 0.02 0.01 % 6,482 0 2.10 0.00 12 58 None
NOW Options Chain 100.90 Put 140.00 11/20 No 37.55 37.95 37.05 -2.45 -6.21% 6,476 2,704 1.27 -1.00 8 57 None
CRWV Options Chain 57.25 Call 65.00 11/20 No 0.37 0.40 0.39 -0.61 -61.00% 6,470 17,194 1.10 0.10 3 21 None
NBIS Options Chain 130.24 Put 115.00 11/20 No 6.70 6.80 6.70 +3.70 +123.34% 6,466 9,124 1.14 -0.45 3 22 None
NU Options Chain 12.21 Call 15.00 1/15 Yes 0.32 0.34 0.32 +0.14 +77.78% 6,441 75,651 0.40 0.25 11 49 None
NVDA Options Chain 167.82 Put 145.00 11/27 Yes 2.41 2.53 2.47 +0.16 +6.93% 6,439 11,827 0.72 -0.18 12 58 None
NBIS Options Chain 130.24 Call 200.00 1/15 No 2.22 2.28 2.25 -2.00 -47.06% 6,426 16,677 0.94 0.12 3 22 None
NVDA Options Chain 167.82 Call 192.50 11/20 Yes 0.75 0.79 0.76 -0.69 -47.59% 6,425 7,942 0.86 0.09 12 58 None
BA Options Chain 171.55 Put 225.00 1/15 No 52.35 54.25 53.60 +0.75 +1.42% 6,418 2,138 0.47 -0.97 11 52 None
MU Options Chain 815.86 Call 760.00 11/16 No 26.70 23.00 27.13 -16.02 -37.13% 6,386 853 0.56 0.70 15 69 None
NVDA Options Chain 167.82 Call 182.50 11/16 No 0.07 0.07 0.08 -0.38 -82.61% 6,378 11,774 0.63 0.02 12 58 None
ZETA Options Chain 37.45 Call 39.00 11/20 No 0.27 0.45 0.33 -0.37 -52.86% 6,349 12,749 0.58 0.25 11 47 None
TSLA Options Chain 399.88 Put 385.00 11/16 No 2.48 2.57 2.60 +0.05 +1.97% 6,342 698 0.36 -0.29 7 59 None
MOD Options Chain 136.90 Call 190.00 12/18 No 1.90 4.80 3.30 +3.10 +1,550.00% 6,289 7 0.97 0.15 8 53 None
MOD Options Chain 136.90 Call 200.00 12/18 No 0.85 3.60 2.25 +0.62 +38.04% 6,288 7 0.93 0.12 8 53 None
NVDA Options Chain 167.82 Call 185.00 11/18 Yes 1.03 1.08 1.05 -0.97 -48.02% 6,262 6,565 0.91 0.14 12 58 None
MSTR Options Chain 114.19 Call 121.00 11/20 No 1.53 1.58 1.72 -1.17 -40.49% 6,254 13,855 0.76 0.24 6 62 None
META Options Chain 626.15 Call 700.00 11/20 No 1.25 1.25 1.26 +0.50 +65.79% 6,223 30,889 0.42 0.08 10 67 None
NVDA Options Chain 167.82 Put 95.00 11/27 Yes 0.07 0.12 0.12 +0.01 +9.10% 6,222 394 1.18 0.00 12 58 None
NFLX Options Chain 62.86 Call 63.00 11/20 No 0.77 0.80 0.79 -0.36 -31.31% 6,219 4,808 0.29 0.44 10 64 None
KO Options Chain 97.44 Call 102.00 11/20 No 0.24 0.26 0.25 +0.12 +92.31% 6,201 107 0.19 0.17 9 61 None
IREN Options Chain 19.77 Put 11.00 11/20 No 0.02 0.05 0.05 +0.03 +150.00% 6,200 316 1.84 -0.02 4 42 None
NU Options Chain 12.21 Call 13.00 3/19 Yes 1.48 1.58 1.50 +0.55 +57.90% 6,193 18,028 0.43 0.60 11 49 None
TSLA Options Chain 399.88 Call 415.00 11/16 No 0.26 0.29 0.25 -1.28 -83.66% 6,190 2,200 0.37 0.07 7 59 None
DOX Options Chain 44.51 Call 45.00 1/15 No 1.85 2.30 2.15 +0.10 +4.88% 6,188 30 0.30 0.50 16 62 None
SPCX Options Chain 141.96 Put 135.00 11/16 No 1.56 1.57 1.56 -0.41 -20.82% 6,174 814 0.70 -0.26 6 38 None
BABA Options Chain 94.94 Call 135.00 1/15 Yes 0.38 0.45 0.38 -0.07 -15.56% 6,172 12,247 0.49 0.06 12 27 None
NVDA Options Chain 167.82 Put 65.00 11/20 Yes 0.01 0.02 0.01 0.00 0.00% 6,164 1,633 2.26 0.00 12 58 None
NVDA Options Chain 167.82 Call 200.00 11/27 Yes 0.75 0.77 0.76 -0.49 -39.20% 6,157 14,364 0.70 0.07 12 58 None
PBR Options Chain 18.13 Call 22.00 1/15 No 0.13 0.14 0.13 0.00 0.00% 6,151 37,185 0.36 0.12 17 51 None
MSTR Options Chain 114.19 Put 50.00 12/18 No 0.30 0.34 0.32 +0.05 +18.52% 6,149 2,724 1.36 -0.01 6 62 None
MARA Options Chain 7.28 Put 7.00 11/20 No 0.39 0.40 0.39 +0.05 +14.71% 6,131 9,717 1.04 -0.47 5 51 None
REAL Options Chain 14.21 Call 15.00 11/20 No 0.60 0.75 0.71 +0.36 +102.86% 6,129 13,017 0.96 0.47 4 33 None
GOOGL Options Chain 300.28 Call 315.00 11/20 No 0.71 0.73 0.73 -0.86 -54.09% 6,122 7,588 0.35 0.11 13 74 None
MARA Options Chain 7.28 Call 7.00 11/20 No 0.38 0.39 0.38 -0.16 -29.63% 6,112 4,450 1.00 0.53 5 51 None
NVDA Options Chain 167.82 Call 210.00 11/20 Yes 0.24 0.27 0.27 -0.19 -41.31% 6,070 86,771 0.96 0.02 12 58 None
NIO Options Chain 3.06 Put 2.00 2/19 Yes 0.03 0.08 0.06 +0.02 +50.00% 6,057 2,050 0.66 -0.10 10 29 None
NRGV Options Chain 3.68 Call 4.00 12/18 No 0.30 0.60 0.34 +0.03 +9.68% 6,053 705 1.44 0.41 8 30 None
NVDA Options Chain 167.82 Put 157.50 11/18 Yes 4.50 4.65 4.65 +0.38 +8.90% 6,026 3,276 0.94 -0.35 12 58 None
TSM Options Chain 408.40 Put 330.00 12/18 No 2.41 2.68 2.84 +0.76 +36.54% 6,008 5,219 0.50 -0.08 20 62
Dividend Stock List
TSLA Options Chain 399.88 Call 460.00 11/23 No 0.17 0.36 0.24 -0.21 -46.67% 6,004 90 0.46 0.01 7 59 None
NRGV Options Chain 3.68 Call 2.50 11/20 No 1.25 1.40 1.30 -0.01 -0.77% 6,001 8,524 2.52 1.00 8 30 None
MSTR Options Chain 114.19 Call 40.00 11/27 No 70.80 72.55 72.90 % 5,965 0 0.00 1.00 6 62 None
IREN Options Chain 19.77 Call 30.00 3/19 No 1.60 1.95 1.61 -0.51 -24.06% 5,950 9,950 1.06 0.32 4 42 None
INTC Options Chain 62.04 Call 80.00 11/20 No 0.01 0.03 0.03 -0.03 -50.00% 5,945 18,410 0.86 0.00 7 55 None
AMD Options Chain 582.90 Call 600.00 11/16 No 0.25 0.22 0.28 -9.37 -97.10% 5,935 1,589 0.64 0.03 11 61 None
AMZN Options Chain 268.21 Put 265.00 11/16 No 1.61 1.68 1.67 -0.55 -24.78% 5,935 1,741 0.24 -0.39 10 68 None
META Options Chain 626.15 Call 650.00 11/16 No 3.30 3.20 3.47 +2.14 +160.91% 5,924 534 0.28 0.33 10 67 None
NVDA Options Chain 167.82 Call 220.00 11/18 Yes 0.13 0.16 0.15 -0.03 -16.67% 5,920 4,808 1.19 0.01 12 58 None
PCG Options Chain 12.99 Call 19.00 12/18 No 0.09 0.18 0.11 0.00 0.00% 5,900 47,454 0.80 0.11 12 63 None
NIO Options Chain 3.06 Call 3.00 11/20 No 0.06 0.07 0.06 -0.07 -53.85% 5,897 4,188 0.59 0.39 10 29 None
BAC Options Chain 50.60 Call 55.00 12/18 No 0.22 0.25 0.22 +0.01 +4.77% 5,886 35,657 0.22 0.15 12 74 None
HOOD Options Chain 81.92 Put 73.00 11/20 No 1.08 1.17 1.15 +0.45 +64.29% 5,881 726 0.71 -0.23 9 58 None
AAPL Options Chain 354.78 Put 320.00 12/18 No 1.33 1.40 1.35 -0.28 -17.18% 5,864 32,188 0.28 -0.08 9 65 None
PCG Options Chain 12.99 Call 18.00 11/20 No 0.01 0.04 0.02 -0.01 -33.34% 5,850 77,143 1.18 0.02 12 63 None
HIMS Options Chain 19.87 Call 20.00 11/20 No 0.69 0.71 0.70 -0.10 -12.50% 5,839 2,513 0.72 0.48 7 38 None
COP Options Chain 140.46 Call 120.00 11/20 No 20.95 22.75 21.81 +1.31 +6.39% 5,830 1,283 1.06 1.00 13 76 None
NVDA Options Chain 167.82 Put 140.00 11/27 Yes 1.57 1.66 1.60 -0.01 -0.63% 5,827 3,594 0.74 -0.13 12 58 None
COP Options Chain 140.46 Call 115.00 11/20 No 26.10 27.75 27.50 +4.81 +21.20% 5,801 1,236 1.26 1.00 13 76 None
IREN Options Chain 19.77 Call 19.00 11/20 No 0.85 0.88 0.87 -0.78 -47.28% 5,789 1,632 1.22 0.42 4 42 None
IREN Options Chain 19.77 Call 22.00 11/20 No 0.23 0.26 0.24 -0.31 -56.37% 5,780 11,205 1.27 0.16 4 42 None
INTC Options Chain 62.04 Call 75.00 1/15 No 1.87 1.87 1.92 -0.53 -21.64% 5,778 38,602 0.63 0.24 7 55 None
CBRS Options Chain 115.68 Call 115.00 11/20 Yes 4.00 4.40 4.15 +1.05 +33.88% 5,776 2,406 1.16 0.37 10 38 None
MU Options Chain 815.86 Call 800.00 11/20 No 24.55 23.55 24.49 -10.51 -30.03% 5,768 3,955 0.77 0.43 15 69 None
GOOG Options Chain 297.55 Call 310.00 11/20 No 0.80 0.87 0.83 -0.85 -50.60% 5,758 6,910 0.35 0.12 10 65 None
PCG Options Chain 12.99 Call 20.00 1/15 No 0.13 0.25 0.18 0.00 0.00% 5,729 128,187 0.71 0.11 12 63 None
SOFI Options Chain 15.70 Call 16.00 11/20 No 0.21 0.22 0.21 -0.12 -36.37% 5,727 38,048 0.50 0.34 9 47 None
MSFT Options Chain 521.09 Call 600.00 12/18 No 0.60 0.72 0.64 -0.22 -25.59% 5,717 20,555 0.24 0.04 15 74 None
LCID Options Chain 3.26 Call 3.50 11/20 No 0.02 0.03 0.02 -0.08 -80.00% 5,712 4,576 1.01 0.10 10 26
Small Cap Stock List
XOM Options Chain 169.81 Call 140.00 11/20 No 29.70 31.20 30.35 -0.25 -0.82% 5,702 874 1.07 1.00 11 64 None
INTC Options Chain 62.04 Call 70.00 11/20 No 0.18 0.15 0.20 -0.21 -51.22% 5,694 23,569 0.75 0.07 7 55 None
CORZ Options Chain 14.45 Call 21.00 12/18 No 0.00 0.44 0.12 +0.02 +20.00% 5,692 15,035 1.10 0.08 7 32 None
SPCX Options Chain 141.96 Call 142.00 11/16 No 2.40 2.43 2.38 -0.87 -26.77% 5,692 1,001 0.68 0.44 6 38 None
XOM Options Chain 169.81 Call 150.00 11/20 No 19.55 21.00 20.10 -0.39 -1.91% 5,670 774 0.73 1.00 11 64 None
GOOG Options Chain 297.55 Call 300.00 11/20 No 2.61 2.80 2.68 -1.65 -38.11% 5,662 7,734 0.34 0.31 10 65 None
AMD Options Chain 582.90 Call 530.00 11/16 No 13.50 13.50 14.10 -40.27 -74.07% 5,620 264 0.61 0.56 11 61 None
ORCL Options Chain 128.01 Call 130.00 11/20 No 2.33 2.48 2.40 -1.00 -29.42% 5,616 17,280 0.61 0.35 13 73 None
MSFT Options Chain 521.09 Call 540.00 11/20 No 2.26 2.53 2.35 -0.75 -24.20% 5,614 9,645 0.27 0.21 15 74 None
IREN Options Chain 19.77 Call 18.00 11/20 No 1.29 1.31 1.30 -0.70 -35.00% 5,611 1,888 1.23 0.56 4 42 None
PLTR Options Chain 171.58 Put 95.00 11/20 No 0.01 0.03 0.02 0.00 0.00% 5,609 1,873 1.47 0.00 11 52 None
TSLA Options Chain 399.88 Call 402.50 11/16 No 1.47 1.51 1.47 -3.22 -68.66% 5,604 528 0.35 0.20 7 59 None
XOM Options Chain 169.81 Call 145.00 11/20 No 24.25 26.50 24.25 -1.25 -4.91% 5,601 966 1.02 1.00 11 64 None
XOM Options Chain 169.81 Call 100.00 12/18 No 68.50 72.35 70.35 -0.03 -0.05% 5,600 796 1.20 1.00 11 64 None
XOM Options Chain 169.81 Call 105.00 12/18 No 64.55 67.40 65.25 +4.25 +6.97% 5,600 948 1.11 1.00 11 64 None
CCXI Options Chain 11.31 Put 10.00 12/18 No 1.30 3.40 2.20 -1.22 -35.68% 5,596 2,467 1.94 -0.34 3 17 None
MU Options Chain 815.86 Put 760.00 11/16 No 9.85 8.75 8.70 +1.50 +20.84% 5,596 496 0.59 -0.30 15 69 None
DAL Options Chain 87.24 Call 92.00 11/20 No 0.25 0.40 0.28 -0.12 -30.00% 5,594 89 0.40 0.10 10 58 None
BIDU Options Chain 77.90 Call 90.00 1/15 Yes 1.80 2.11 2.08 -0.02 -0.96% 5,592 10,145 0.46 0.25 11 20 None
AMD Options Chain 582.90 Call 530.00 11/20 No 25.60 26.50 26.00 -36.79 -58.60% 5,587 2,426 0.82 0.55 11 61 None
MSFT Options Chain 521.09 Call 580.00 11/20 No 0.02 0.06 0.05 -0.03 -37.50% 5,580 34,101 0.29 0.00 15 74 None
USAR Options Chain 8.07 Call 16.00 1/15 No 0.10 0.18 0.12 -0.03 -20.00% 5,567 11,271 1.03 0.09 3 16 None
INTC Options Chain 62.04 Put 100.00 11/20 No 39.25 41.40 40.26 +1.28 +3.29% 5,555 2,200 2.76 -1.00 7 55 None
NVDA Options Chain 167.82 Call 175.00 12/18 Yes 6.70 6.90 6.80 -1.80 -20.93% 5,540 14,379 0.57 0.38 12 58 None
INTC Options Chain 62.04 Put 58.00 11/20 No 1.67 1.75 1.70 +0.37 +27.82% 5,537 723 0.77 -0.37 7 55 None
CRWV Options Chain 57.25 Call 50.00 11/20 No 4.85 5.15 5.05 -2.95 -36.88% 5,528 3,587 1.12 0.68 3 21 None
NU Options Chain 12.21 Call 13.00 1/15 Yes 1.05 1.10 1.07 +0.50 +87.72% 5,527 24,583 0.42 0.59 11 49 None
NVDA Options Chain 167.82 Call 190.00 11/27 Yes 1.48 1.48 1.50 -0.89 -37.24% 5,526 5,172 0.69 0.14 12 58 None
CSCO Options Chain 101.70 Put 82.50 12/18 Yes 0.41 0.52 0.41 -0.23 -35.94% 5,516 3,977 0.38 -0.08 9 62 None
AAPL Options Chain 354.78 Put 355.00 11/25 No 4.25 4.90 4.60 -0.85 -15.60% 5,513 97 0.22 -0.43 9 65 None
MSTR Options Chain 114.19 Put 85.00 3/19 No 7.15 7.55 7.35 +0.80 +12.22% 5,489 10,413 0.80 -0.19 6 62 None
ORCL Options Chain 128.01 Put 120.00 11/20 No 2.08 2.20 2.17 +0.27 +14.22% 5,464 13,762 0.64 -0.29 13 73 None
SO Options Chain 92.64 Call 82.50 11/20 No 10.10 12.20 10.87 -0.47 -4.15% 5,460 1,943 1.15 1.00 8 71 None
MU Options Chain 815.86 Call 820.00 11/16 No 2.90 2.30 2.98 -8.44 -73.91% 5,459 495 0.54 0.16 15 69 None
CNC Options Chain 69.21 Put 58.00 12/11 No 0.00 0.50 0.28 +0.09 +47.37% 5,450 35 0.58 -0.03 10 46 None
HOOD Options Chain 81.92 Call 90.00 11/20 No 0.20 0.22 0.21 -0.53 -71.63% 5,449 7,925 0.68 0.07 9 58 None
APLD Options Chain 17.23 Call 17.00 11/20 No 0.51 0.59 0.55 -0.55 -50.00% 5,437 5,459 1.07 0.36 3 18 None
NFLX Options Chain 62.86 Call 66.00 11/20 No 0.15 0.16 0.16 -0.11 -40.75% 5,436 10,223 0.32 0.13 10 64 None
MSTR Options Chain 114.19 Call 130.00 11/20 No 0.46 0.49 0.47 -0.54 -53.47% 5,434 3,591 0.78 0.09 6 62 None
GME Options Chain 25.57 Call 29.00 11/20 No 0.07 0.09 0.09 +0.01 +12.50% 5,427 5,602 0.59 0.06 15 50 None
NVDA Options Chain 167.82 Call 190.00 12/18 Yes 3.10 3.05 3.10 -1.14 -26.89% 5,426 74,233 0.56 0.21 12 58 None
ONDS Options Chain 5.36 Call 6.00 11/20 Yes 0.03 0.05 0.04 -0.06 -60.00% 5,422 36,437 0.86 0.16 9 38 None
AMD Options Chain 582.90 Call 540.00 11/16 No 8.65 7.50 8.90 -38.21 -81.11% 5,407 146 0.60 0.43 11 61 None
NVDA Options Chain 167.82 Put 155.00 12/18 Yes 7.70 7.85 7.80 +0.82 +11.75% 5,407 19,301 0.59 -0.35 12 58 None
NFLX Options Chain 62.86 Put 75.00 11/20 No 12.30 14.10 12.75 +1.55 +13.84% 5,402 5,800 0.00 -1.00 10 64 None
AMZN Options Chain 268.21 Call 260.00 11/20 No 9.15 9.60 9.16 -1.29 -12.35% 5,400 15,646 0.37 0.71 10 68 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
BMY Options Chain 62.64 Put 61.00 11/20 No 0.42 0.65 0.41 -0.15 -26.79% 5,380 3,211 0.40 -0.25 10 61 None