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 229.32 Call 242.50 10/14 No 0.02 0.03 0.02 -0.11 -84.62% 139,205 1,882 0.40 0.00 12 58 None
GFL Options Chain 42.38 Call 45.00 10/16 No 0.00 0.70 0.50 -0.78 -60.94% 62,397 77,503 0.87 0.22 9 52 None
SNAP Options Chain 6.25 Call 8.00 12/18 Yes 0.40 0.41 0.40 +0.15 +60.00% 48,795 1,650 0.76 0.34 8 31 None
SPCX Options Chain 162.76 Call 165.00 10/16 No 2.62 2.64 2.63 -0.19 -6.74% 37,093 17,606 0.48 0.44 5 35 None
PURR Options Chain 11.13 Call 11.00 11/20 No 0.90 0.95 0.93 -0.47 -33.58% 31,514 2,253 0.85 0.48 3 17 None
RIOT Options Chain 16.91 Call 19.00 12/18 Yes 1.36 1.45 1.37 -0.25 -15.44% 30,746 781 0.79 0.42 6 43 None
NVDA Options Chain 229.32 Call 230.00 10/16 No 1.76 1.79 1.78 -1.65 -48.11% 30,697 56,400 0.34 0.35 12 58 None
RIOT Options Chain 16.91 Call 21.00 12/18 Yes 0.91 1.00 0.92 -0.19 -17.12% 30,591 34,335 0.80 0.31 6 43 None
CLSK Options Chain 10.49 Call 30.00 1/15 Yes 0.02 0.06 0.06 0.00 0.00% 30,590 15,648 0.93 0.01 10 40 None
PLTR Options Chain 208.75 Put 160.00 12/18 Yes 2.71 2.81 2.86 -0.04 -1.38% 30,542 5,483 0.56 -0.12 11 51 None
NVDA Options Chain 229.32 Call 230.00 10/14 No 0.92 0.93 0.92 -1.68 -64.62% 30,491 4,495 0.33 0.28 12 58 None
PLTR Options Chain 208.75 Call 220.00 10/16 No 0.74 0.75 0.75 -0.63 -45.66% 29,860 14,174 0.45 0.16 11 51 None
NVDA Options Chain 229.32 Call 240.00 10/16 No 0.19 0.20 0.20 -0.37 -64.92% 29,256 67,032 0.34 0.05 12 58 None
NVDA Options Chain 229.32 Put 225.00 10/14 No 1.62 1.65 1.63 +0.33 +25.39% 28,901 2,314 0.34 -0.39 12 58 None
NVDA Options Chain 229.32 Call 255.00 10/16 No 0.01 0.02 0.02 -0.03 -60.00% 28,101 24,927 0.43 0.00 12 58 None
PLTR Options Chain 208.75 Call 215.00 10/16 No 1.68 1.71 1.70 -0.83 -32.81% 27,837 16,642 0.45 0.29 11 51 None
SPCX Options Chain 162.76 Call 170.00 10/16 No 1.11 1.14 1.10 -0.32 -22.54% 27,825 31,040 0.49 0.24 5 35 None
NVDA Options Chain 229.32 Call 235.00 10/16 No 0.61 0.63 0.63 -0.90 -58.83% 27,710 72,867 0.33 0.16 12 58 None
AAPL Options Chain 336.05 Call 345.00 10/14 No 1.03 1.05 1.05 +0.39 +59.10% 27,656 2,154 0.25 0.28 8 61 None
NVDA Options Chain 229.32 Call 227.50 10/14 No 1.79 1.82 1.79 -2.21 -55.25% 27,618 576 0.34 0.44 12 58 None
NVDA Options Chain 229.32 Call 245.00 10/14 No 0.01 0.02 0.02 -0.05 -71.43% 25,885 5,248 0.42 0.00 12 58 None
SOFI Options Chain 15.74 Call 16.00 10/16 No 0.07 0.08 0.08 -0.17 -68.00% 25,292 27,157 0.49 0.20 10 46 None
NVDA Options Chain 229.32 Call 232.50 10/16 No 1.07 1.08 1.08 -1.25 -53.65% 24,892 39,819 0.33 0.24 12 58 None
FISV Options Chain 45.67 Call 50.00 11/20 No 1.60 1.65 1.62 +0.22 +15.72% 24,689 1,681 0.50 0.35 3 20 None
META Options Chain 717.80 Call 800.00 10/16 No 1.01 1.10 1.06 +0.77 +265.52% 23,648 20,286 0.46 0.07 12 73 None
PLTR Options Chain 208.75 Call 210.00 10/16 No 3.45 3.55 3.47 -0.93 -21.14% 23,507 13,207 0.45 0.47 11 51 None
TSLA Options Chain 382.73 Call 380.00 10/14 No 3.15 3.25 3.20 -4.13 -56.35% 23,183 790 0.36 0.43 8 57 None
ADM Options Chain 80.35 Call 82.50 11/20 Yes 2.15 2.25 2.22 -0.68 -23.45% 22,454 1,028 0.30 0.41 14 45 None
XP Options Chain 32.30 Call 39.00 11/20 Yes 0.70 0.90 0.75 % 22,016 0 0.63 0.23 13 51 None
INTC Options Chain 104.43 Call 110.00 10/14 No 0.12 0.13 0.12 -0.62 -83.79% 21,896 5,994 0.69 0.06 4 54 None
NVDA Options Chain 229.32 Call 225.00 10/14 No 3.10 3.15 3.12 -2.53 -44.78% 21,356 369 0.35 0.61 12 58 None
NVDA Options Chain 229.32 Put 225.00 10/16 No 2.50 2.54 2.52 +0.62 +32.64% 20,361 23,161 0.34 -0.41 12 58 None
TSLA Options Chain 382.73 Call 400.00 10/16 No 1.02 1.03 1.03 -1.36 -56.91% 20,248 24,259 0.45 0.13 8 57 None
NVDA Options Chain 229.32 Call 232.50 10/14 No 0.41 0.43 0.42 -1.17 -73.59% 20,238 2,799 0.34 0.15 12 58 None
SPCX Options Chain 162.76 Call 165.00 10/14 No 1.66 1.68 1.67 -0.38 -18.54% 20,097 2,107 0.47 0.40 5 35 None
SNAP Options Chain 6.25 Call 7.00 10/16 No 0.06 0.07 0.07 +0.05 +250.00% 19,563 43,162 0.79 0.22 8 31 None
NVDA Options Chain 229.32 Put 220.00 10/16 No 1.05 1.07 1.05 +0.20 +23.53% 19,527 59,972 0.36 -0.21 12 58 None
GME Options Chain 26.60 Call 30.00 10/16 No 0.27 0.28 0.27 -0.07 -20.59% 19,109 33,116 0.98 0.19 10 42 None
GFL Options Chain 42.38 Call 45.00 11/20 Yes 2.80 3.00 2.95 -0.45 -13.24% 18,642 116,859 0.70 0.44 9 52 None
GFL Options Chain 42.38 Call 50.00 10/16 No 0.10 0.15 0.15 -0.13 -46.43% 18,250 35,840 1.02 0.05 9 52 None
MU Options Chain 1,028.45 Call 1,025.00 10/14 No 4.05 4.25 4.17 -17.13 -80.43% 18,200 1,258 0.54 0.20 18 77 None
SOFI Options Chain 15.74 Call 28.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 18,144 2,610 0.83 0.01 10 46 None
T Options Chain 22.24 Call 22.50 10/16 No 0.25 0.29 0.29 +0.03 +11.54% 18,095 8,342 0.31 0.49 15 70 None
NVDA Options Chain 229.32 Put 227.50 10/16 No 3.65 3.75 3.67 +0.89 +32.02% 18,071 7,206 0.34 -0.53 12 58 None
AAPL Options Chain 336.05 Call 342.50 10/14 No 1.86 1.93 1.89 +0.80 +73.40% 18,042 1,091 0.25 0.42 8 61 None
AMC Options Chain 2.97 Call 3.00 10/16 No 0.09 0.11 0.10 0.00 0.00% 18,014 22,570 0.78 0.51 7 30 None
GFL Options Chain 42.38 Call 50.00 11/20 Yes 0.80 1.30 0.95 -0.15 -13.64% 17,870 108,488 0.58 0.24 9 52 None
AAPL Options Chain 336.05 Call 345.00 10/16 No 1.96 2.02 1.98 +0.77 +63.64% 17,737 29,418 0.25 0.34 8 61 None
GME Options Chain 26.60 Call 27.00 10/16 No 0.95 0.98 0.96 +0.11 +12.95% 17,673 14,543 0.73 0.56 10 42 None
SNAP Options Chain 6.25 Call 7.00 10/23 No 0.14 0.16 0.15 +0.09 +150.00% 17,399 1,847 0.69 0.32 8 31 None
IREN Options Chain 34.80 Call 36.00 10/16 No 0.72 0.74 0.72 -0.20 -21.74% 17,173 5,604 0.82 0.37 6 43 None
AAPL Options Chain 336.05 Call 350.00 10/16 No 0.75 0.77 0.77 +0.25 +48.08% 17,159 36,151 0.24 0.17 8 61 None
COMP Options Chain 9.39 Put 7.00 11/20 Yes 0.15 0.25 0.15 -0.07 -31.82% 17,060 110 0.81 -0.15 10 41 None
TSLA Options Chain 382.73 Call 380.00 10/16 No 5.95 6.05 6.00 -3.35 -35.83% 16,839 13,917 0.43 0.47 8 57 None
NVDA Options Chain 229.32 Call 237.50 10/16 No 0.34 0.35 0.35 -0.58 -62.37% 16,729 42,425 0.34 0.10 12 58 None
SOFI Options Chain 15.74 Call 15.50 10/16 No 0.17 0.18 0.18 -0.33 -64.71% 16,728 5,909 0.44 0.38 10 46 None
PLTR Options Chain 208.75 Put 200.00 10/16 No 0.98 0.99 0.99 -0.52 -34.44% 16,655 7,436 0.47 -0.17 11 51 None
SNAP Options Chain 6.25 Call 6.50 10/16 No 0.21 0.22 0.22 +0.14 +175.00% 16,392 7,082 0.70 0.55 8 31 None
CCJ Options Chain 88.20 Put 75.00 11/06 Yes 0.54 0.65 0.58 -0.01 -1.70% 16,319 53 0.47 -0.11 12 54 None
NVDA Options Chain 229.32 Call 227.50 10/16 No 2.75 2.79 2.83 -1.97 -41.05% 15,721 4,117 0.34 0.47 12 58 None
IREN Options Chain 34.80 Call 40.00 10/16 No 0.12 0.13 0.12 -0.03 -20.00% 15,580 20,234 0.92 0.08 6 43 None
META Options Chain 717.80 Put 740.00 10/16 No 10.85 11.25 11.05 -15.05 -57.67% 15,536 1,919 0.41 -0.45 12 73 None
SOFI Options Chain 15.74 Call 29.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 15,314 3,668 0.87 0.01 10 46 None
META Options Chain 717.80 Put 730.00 10/16 No 6.85 7.20 7.01 -12.19 -63.49% 15,295 1,944 0.41 -0.32 12 73 None
SOFI Options Chain 15.74 Call 27.00 11/20 Yes 0.02 0.03 0.03 0.00 0.00% 15,255 2,957 0.79 0.01 10 46 None
SOFI Options Chain 15.74 Call 31.00 11/20 Yes 0.01 0.02 0.01 -0.02 -66.67% 15,073 1,644 0.88 0.00 10 46 None
LI Options Chain 11.40 Put 10.00 10/30 No 0.04 0.13 0.05 -0.13 -72.23% 15,061 69 0.53 -0.09 11 38 None
BMBL Options Chain 2.53 Call 4.00 10/16 No 0.10 0.20 0.16 +0.14 +700.00% 15,035 2,783 1.30 0.41 9 36 None
NVDA Options Chain 229.32 Put 202.50 10/14 No 0.06 0.07 0.08 +0.03 +60.00% 15,008 720 0.71 0.00 12 58 None
MRVL Options Chain 275.28 Put 165.00 10/16 No 0.00 0.01 0.01 -0.06 -85.72% 14,902 24,749 1.50 0.00 11 60 None
SPCX Options Chain 162.76 Call 170.00 10/14 No 0.47 0.49 0.47 -0.34 -41.98% 14,895 2,172 0.51 0.15 5 35 None
META Options Chain 717.80 Call 750.00 10/16 No 9.70 9.90 10.10 +7.05 +231.15% 14,803 15,643 0.41 0.43 12 73 None
NVDA Options Chain 229.32 Put 200.00 10/14 No 0.06 0.07 0.07 0.00 0.00% 14,737 203 0.78 0.00 12 58 None
SPCX Options Chain 162.76 Put 160.00 10/16 No 1.77 1.80 1.80 -0.85 -32.08% 14,726 12,999 0.49 -0.32 5 35 None
AMZN Options Chain 262.53 Call 265.00 10/16 No 1.30 1.35 1.34 -1.40 -51.10% 14,724 29,790 0.31 0.27 9 61 None
AMZN Options Chain 262.53 Call 270.00 10/16 No 0.49 0.50 0.51 -0.80 -61.07% 14,704 31,427 0.31 0.12 9 61 None
TSLA Options Chain 382.73 Call 385.00 10/14 No 1.55 1.58 1.56 -3.00 -65.79% 14,589 2,305 0.37 0.25 8 57 None
SOFI Options Chain 15.74 Call 30.00 11/20 Yes 0.01 0.02 0.02 0.00 0.00% 14,535 10,355 0.87 0.00 10 46 None
SPCX Options Chain 162.76 Call 167.50 10/16 No 1.74 1.76 1.70 -0.33 -16.26% 14,533 7,917 0.48 0.33 5 35 None
AAPL Options Chain 336.05 Call 340.00 10/16 No 4.25 4.35 4.25 +1.50 +54.55% 14,516 112,319 0.25 0.56 8 61 None
AAPL Options Chain 336.05 Put 340.00 10/14 No 1.99 2.06 1.99 -3.21 -61.74% 14,516 1,062 0.26 -0.42 8 61 None
QXO Options Chain 10.84 Put 8.00 11/20 No 0.05 0.15 0.13 +0.03 +30.00% 14,481 268 0.69 -0.08 3 17 None
TSLA Options Chain 382.73 Call 385.00 10/16 No 4.00 4.10 4.10 -2.85 -41.01% 14,413 10,369 0.43 0.36 8 57 None
QXO Options Chain 10.84 Put 9.00 11/20 No 0.25 0.35 0.30 0.00 0.00% 14,342 15,122 0.71 -0.19 3 17 None
PLTR Options Chain 208.75 Put 205.00 10/16 No 2.19 2.22 2.20 -0.75 -25.43% 14,291 3,802 0.45 -0.32 11 51 None
TSLA Options Chain 382.73 Call 382.50 10/14 No 2.23 2.28 2.28 -3.42 -60.00% 14,236 612 0.36 0.33 8 57 None
SNAP Options Chain 6.25 Call 6.00 10/16 No 0.54 0.58 0.56 +0.24 +75.00% 14,214 54,349 0.59 0.89 8 31 None
SOFI Options Chain 15.74 Call 32.00 11/20 Yes 0.01 0.02 0.02 +0.01 +100.00% 14,211 4,231 0.92 0.00 10 46 None
NU Options Chain 16.07 Call 14.00 11/20 Yes 2.34 2.52 2.44 -0.02 -0.82% 14,157 131,244 0.56 0.80 16 57
Growth Stock List
LCID Options Chain 3.79 Put 3.50 12/18 Yes 0.68 0.75 0.68 +0.19 +38.78% 14,154 2,882 1.16 -0.43 9 26
Small Cap Stock List
BMBL Options Chain 2.53 Put 2.50 1/15 Yes 0.05 0.10 0.10 -0.20 -66.67% 14,151 9,233 0.75 -0.02 9 36 None
AAPL Options Chain 336.05 Call 350.00 10/14 No 0.26 0.27 0.26 +0.05 +23.81% 14,062 2,831 0.26 0.10 8 61 None
ASX Options Chain 46.39 Call 52.50 11/20 Yes 1.85 1.95 1.90 +0.35 +22.59% 13,803 491 0.59 0.34 11 42 None
GOOGL Options Chain 352.72 Call 365.00 10/16 No 1.16 1.20 1.17 -0.21 -15.22% 13,745 12,642 0.34 0.18 15 73 None
NVDA Options Chain 229.32 Call 225.00 10/16 No 4.05 4.15 4.10 -2.30 -35.94% 13,726 25,530 0.35 0.59 12 58 None
ASX Options Chain 46.39 Call 47.50 11/20 Yes 3.50 4.00 3.80 +0.65 +20.64% 13,692 398 0.61 0.54 11 42 None
AAPL Options Chain 336.05 Call 340.00 10/14 No 3.10 3.20 3.13 +1.32 +72.93% 13,567 3,150 0.25 0.58 8 61 None
ASX Options Chain 46.39 Call 47.50 10/16 No 1.05 1.40 1.25 +0.40 +47.06% 13,535 15,485 0.62 0.51 11 42 None
ASX Options Chain 46.39 Call 42.50 10/16 No 4.50 5.60 5.40 +1.40 +35.00% 13,440 14,463 1.22 0.95 11 42 None
MSFT Options Chain 535.00 Call 550.00 10/16 No 2.51 2.58 2.58 +0.71 +37.97% 13,372 60,113 0.26 0.29 13 72 None
NVDA Options Chain 229.32 Put 197.50 10/14 No 0.05 0.07 0.06 0.00 0.00% 13,335 761 0.85 0.00 12 58 None
MMED Options Chain 19.61 Put 30.00 10/16 No 10.00 12.80 10.91 +0.87 +8.67% 13,271 90,129 6.01 -1.00 3 18 None
INTC Options Chain 104.43 Call 120.00 10/16 No 0.04 0.05 0.04 -0.16 -80.00% 13,013 69,373 0.74 0.02 4 54 None
NVDA Options Chain 229.32 Call 235.00 10/14 No 0.18 0.19 0.19 -0.70 -78.66% 12,831 4,786 0.34 0.08 12 58 None
TSLA Options Chain 382.73 Put 377.50 10/14 No 3.70 3.75 3.73 +0.51 +15.84% 12,816 755 0.36 -0.47 8 57 None
SKYD Options Chain 9.17 Call 9.00 10/23 No 0.50 0.60 0.55 -0.10 -15.39% 12,677 111 6.14 0.86 6 24 None
EOSE Options Chain 2.53 Call 2.50 10/16 No 0.06 0.09 0.08 -0.07 -46.67% 12,626 1,546 1.17 0.39 6 31 None
ORCL Options Chain 141.57 Call 155.00 10/23 No 0.52 0.57 0.54 -0.75 -58.14% 12,610 19,501 0.51 0.11 7 62 None
PLTR Options Chain 208.75 Put 207.50 10/16 No 3.10 3.20 3.10 -0.90 -22.50% 12,503 1,463 0.45 -0.42 11 51 None
TSLA Options Chain 382.73 Put 380.00 10/16 No 7.65 7.80 7.65 +1.20 +18.61% 12,353 15,426 0.43 -0.53 8 57 None
MU Options Chain 1,028.45 Call 1,100.00 10/16 No 1.23 1.28 1.26 -3.39 -72.91% 12,343 13,926 0.60 0.06 18 77 None
NKE Options Chain 34.92 Put 35.00 10/16 No 0.36 0.38 0.37 -0.34 -47.89% 12,281 42,411 0.36 -0.38 11 52 None
SPCX Options Chain 162.76 Call 167.50 10/14 No 0.90 0.93 0.90 -0.40 -30.77% 12,223 1,235 0.49 0.25 5 35 None
NVDA Options Chain 229.32 Put 227.50 10/14 No 2.79 2.83 2.80 +0.76 +37.26% 12,168 2,179 0.34 -0.56 12 58 None
MU Options Chain 1,028.45 Call 1,000.00 10/16 No 16.50 16.90 16.80 -24.91 -59.73% 12,138 10,709 0.52 0.44 18 77 None
SOFI Options Chain 15.74 Put 15.00 10/16 No 0.15 0.17 0.17 +0.10 +142.86% 12,073 22,118 0.42 -0.35 10 46 None
SPCX Options Chain 162.76 Put 165.00 10/16 No 4.05 4.10 4.13 -1.12 -21.34% 12,004 8,042 0.48 -0.56 5 35 None
PCG Options Chain 13.02 Call 20.00 11/20 Yes 0.01 0.05 0.04 -0.02 -33.34% 12,002 250,263 0.63 0.02 13 63 None
CRWV Options Chain 80.26 Call 115.00 1/15 No 3.00 3.15 3.13 -0.52 -14.25% 11,927 13,074 0.71 0.23 3 21 None
SPCX Options Chain 162.76 Call 175.00 10/16 No 0.44 0.46 0.44 -0.25 -36.24% 11,801 19,201 0.51 0.11 5 35 None
SMR Options Chain 7.20 Put 11.00 10/16 No 4.25 4.45 4.32 +0.50 +13.09% 11,779 14,389 3.60 -1.00 3 16 None
PLTR Options Chain 208.75 Call 212.50 10/16 No 2.46 2.49 2.47 -0.91 -26.93% 11,660 10,557 0.45 0.38 11 51 None
ASTS Options Chain 50.92 Call 60.00 10/16 No 0.16 0.17 0.16 -0.12 -42.86% 11,626 13,614 0.97 0.07 4 43 None
ORCL Options Chain 141.57 Call 160.00 10/23 No 0.28 0.32 0.33 -0.44 -57.15% 11,617 15,354 0.54 0.07 7 62 None
ASTS Options Chain 50.92 Call 55.00 11/20 Yes 4.20 4.30 4.25 -0.15 -3.41% 11,581 14,357 0.83 0.46 4 43 None
MMED Options Chain 19.61 Call 30.00 10/16 No 0.00 0.05 0.01 -0.04 -80.00% 11,580 99,557 2.18 0.00 3 18 None
SPCX Options Chain 162.76 Put 165.00 10/14 No 3.15 3.20 3.20 -1.20 -27.28% 11,502 1,295 0.49 -0.60 5 35 None
NVDA Options Chain 229.32 Call 245.00 10/16 No 0.07 0.08 0.08 -0.14 -63.64% 11,490 43,968 0.37 0.01 12 58 None
NVDA Options Chain 229.32 Put 175.00 10/14 No 0.02 0.04 0.04 -0.01 -20.00% 11,466 305 1.38 0.00 12 58 None
FCEL Options Chain 16.37 Put 17.00 10/16 No 0.65 1.20 1.43 +0.98 +217.78% 11,408 1,946 0.84 -0.61 9 36 None
ASTS Options Chain 50.92 Call 55.00 10/16 No 0.64 0.65 0.65 -0.19 -22.62% 11,331 16,856 0.86 0.25 4 43 None
NKE Options Chain 34.92 Put 32.50 11/20 No 0.57 0.61 0.59 -0.17 -22.37% 11,271 12,157 0.38 -0.22 11 52 None
SNAP Options Chain 6.25 Put 5.00 11/20 Yes 0.11 0.12 0.12 -0.02 -14.29% 11,229 6,627 0.80 -0.12 8 31 None
ONDS Options Chain 6.73 Call 7.00 10/16 No 0.07 0.08 0.08 -0.03 -27.28% 11,198 5,152 0.67 0.28 9 38 None
INTC Options Chain 104.43 Call 110.00 10/16 No 0.38 0.40 0.38 -0.91 -70.55% 11,194 43,538 0.64 0.12 4 54 None
ONDS Options Chain 6.73 Call 7.50 10/16 No 0.01 0.02 0.02 -0.01 -33.34% 11,122 5,229 0.72 0.07 9 38 None
AMZN Options Chain 262.53 Call 275.00 10/16 No 0.18 0.19 0.18 -0.35 -66.04% 11,042 32,024 0.33 0.05 9 61 None
RIVN Options Chain 13.96 Call 15.00 11/20 Yes 0.58 0.61 0.60 -0.17 -22.08% 10,939 5,390 0.63 0.35 7 36 None
SBUX Options Chain 90.75 Call 97.00 10/16 No 0.08 0.10 0.09 0.00 0.00% 10,914 674 0.31 0.13 8 49 None
LCID Options Chain 3.79 Put 3.00 12/18 Yes 0.38 0.45 0.46 +0.16 +53.34% 10,895 11,091 1.11 -0.31 9 26
Small Cap Stock List
MAT Options Chain 16.76 Call 18.00 1/15 Yes 1.20 1.40 1.24 +0.09 +7.83% 10,867 22,711 0.49 0.45 10 40 None
ONON Options Chain 35.06 Call 38.00 10/30 No 0.30 0.50 0.38 -0.02 -5.00% 10,863 24 0.41 0.25 11 51 None
TSLA Options Chain 382.73 Put 380.00 10/14 No 4.95 5.10 5.03 +0.71 +16.44% 10,824 775 0.36 -0.57 8 57 None
PLTR Options Chain 208.75 Call 222.50 10/16 No 0.47 0.49 0.47 % 10,783 0 0.46 0.11 11 51 None
WMT Options Chain 111.33 Call 113.00 10/16 No 1.23 1.26 1.24 +0.62 +100.00% 10,761 4,575 0.25 0.52 9 59 None
GME Options Chain 26.60 Call 26.00 10/16 No 1.50 1.55 1.55 +0.27 +21.10% 10,719 14,093 0.66 0.75 10 42 None
MAT Options Chain 16.76 Call 21.00 1/15 Yes 0.05 0.75 0.05 -0.20 -80.00% 10,615 927 0.45 0.13 10 40 None
NB Options Chain 3.40 Call 3.50 10/16 No 0.10 0.15 0.11 +0.04 +57.15% 10,608 266 1.08 0.47 11 28 None
SOFI Options Chain 15.74 Call 16.50 10/16 No 0.03 0.04 0.03 -0.08 -72.73% 10,604 12,787 0.55 0.11 10 46 None
SPCX Options Chain 162.76 Put 162.50 10/14 No 1.83 1.86 1.90 -1.15 -37.71% 10,581 1,076 0.48 -0.42 5 35 None
SKYD Options Chain 9.17 Put 10.00 10/16 No 0.85 1.03 0.96 +0.22 +29.73% 10,528 29,547 1.10 -0.64 6 24 None
RIVN Options Chain 13.96 Call 16.00 12/18 Yes 0.56 0.64 0.61 -0.15 -19.74% 10,525 6,580 0.58 0.32 7 36 None
SPCX Options Chain 162.76 Call 162.50 10/16 No 3.80 3.85 3.80 -0.15 -3.80% 10,506 9,688 0.47 0.56 5 35 None
PLTR Options Chain 208.75 Call 207.50 10/16 No 4.75 4.85 4.80 -0.80 -14.29% 10,504 14,493 0.45 0.58 11 51 None
AAPL Options Chain 336.05 Call 352.50 10/16 No 0.43 0.44 0.44 +0.11 +33.34% 10,489 2,953 0.24 0.11 8 61 None
HTZ Options Chain 1.85 Call 2.00 12/18 Yes 0.26 0.29 0.27 -0.04 -12.91% 10,447 26,238 1.05 0.52 9 22 None
SLS Options Chain 11.65 Call 30.00 1/15 Yes 1.55 1.65 1.61 -0.01 -0.62% 10,447 63,926 1.92 0.29 8 34 None
INTC Options Chain 104.43 Call 105.00 10/16 No 1.20 1.21 1.21 -1.79 -59.67% 10,415 16,738 0.61 0.31 4 54 None
META Options Chain 717.80 Call 750.00 10/14 No 6.60 7.00 6.85 +5.44 +385.82% 10,393 444 0.44 0.40 12 73 None
SKYD Options Chain 9.17 Put 8.00 11/20 No 0.21 0.32 0.30 +0.07 +30.44% 10,383 14,089 0.60 -0.14 6 24 None
IREN Options Chain 34.80 Put 35.00 10/16 No 1.24 1.27 1.25 +0.11 +9.65% 10,362 13,710 0.81 -0.50 6 43 None
AAPL Options Chain 336.05 Call 355.00 1/15 Yes 11.75 11.90 11.75 +1.24 +11.80% 10,283 15,677 0.23 0.42 8 61 None
SKYD Options Chain 9.17 Put 9.00 11/20 No 0.65 0.85 0.93 +0.24 +34.79% 10,253 5,602 0.62 -0.34 6 24 None
TSLA Options Chain 382.73 Put 195.00 10/16 No 0.01 0.02 0.01 0.00 0.00% 10,164 1,464 2.04 0.00 8 57 None
SOFI Options Chain 15.74 Put 15.50 10/16 No 0.42 0.45 0.44 +0.24 +120.00% 10,153 9,481 0.45 -0.62 10 46 None
SLS Options Chain 11.65 Call 15.00 1/15 Yes 3.50 3.80 3.62 +0.19 +5.54% 10,138 48,161 1.92 0.59 8 34 None
HOOD Options Chain 109.08 Put 80.00 12/18 Yes 1.36 1.53 1.47 +0.06 +4.26% 10,110 11,811 0.63 -0.10 11 57 None
SPCX Options Chain 162.76 Call 167.50 10/19 No 2.15 2.17 1.98 -0.39 -16.46% 10,093 941 0.41 0.35 5 35 None
ALMS Options Chain 6.91 Put 7.00 1/15 No 0.85 1.30 1.05 -0.35 -25.00% 10,036 13,002 0.92 -0.35 3 15 None
C Options Chain 129.75 Call 140.00 10/16 Yes 0.35 0.37 0.36 +0.17 +89.48% 10,031 8,890 0.47 0.13 17 78 None
ASST Options Chain 27.87 Call 26.00 10/16 No 1.73 2.18 1.92 -0.42 -17.95% 10,004 12,255 0.51 0.82 7 29 None
ARDX Options Chain 3.28 Put 3.00 1/15 Yes 0.20 0.25 0.20 +0.02 +11.12% 10,000 35,323 0.56 -0.32 9 34
Small Cap Stock List
NBIS Options Chain 221.33 Put 200.00 10/16 No 2.51 2.56 2.51 +1.24 +97.64% 9,901 5,075 0.74 -0.25 3 22 None
SOFI Options Chain 15.74 Call 26.00 11/20 Yes 0.03 0.04 0.03 0.00 0.00% 9,895 6,101 0.78 0.01 10 46 None
MSFT Options Chain 535.00 Put 540.00 10/16 No 5.05 5.25 5.05 -4.25 -45.70% 9,872 326 0.26 -0.46 13 72 None
NOK Options Chain 10.37 Call 15.00 1/15 Yes 0.19 0.22 0.19 -0.09 -32.15% 9,785 78,722 0.65 0.13 11 48 None
AAPL Options Chain 336.05 Call 355.00 10/16 No 0.24 0.25 0.24 +0.04 +20.00% 9,642 12,718 0.25 0.07 8 61 None
GOOGL Options Chain 352.72 Call 360.00 10/16 No 2.17 2.23 2.19 -0.20 -8.37% 9,638 20,338 0.33 0.29 15 73 None
NVDA Options Chain 229.32 Call 250.00 10/16 No 0.03 0.04 0.03 -0.07 -70.00% 9,555 80,202 0.41 0.00 12 58 None
AMZN Options Chain 262.53 Call 260.00 10/16 No 3.10 3.25 3.16 -2.14 -40.38% 9,551 35,163 0.30 0.49 9 61 None
BAC Options Chain 54.43 Put 50.00 10/30 Yes 0.18 0.21 0.19 -0.07 -26.93% 9,503 10,264 0.32 -0.11 13 74 None
MSFT Options Chain 535.00 Call 550.00 11/13 Yes 16.00 16.45 16.15 +1.40 +9.50% 9,494 272 0.31 0.46 13 72 None
NIO Options Chain 3.59 Call 8.00 1/15 Yes 0.02 0.13 0.03 0.00 0.00% 9,468 21,548 1.02 0.01 10 -11 None
GME Options Chain 26.60 Call 28.00 10/16 No 0.61 0.62 0.62 +0.02 +3.34% 9,437 12,494 0.82 0.39 10 42 None
FLNC Options Chain 7.40 Call 10.00 1/15 Yes 0.50 0.60 0.55 -0.12 -17.91% 9,410 12,821 0.91 0.33 6 28 None
AAPL Options Chain 336.05 Call 347.50 10/14 No 0.52 0.55 0.53 +0.16 +43.25% 9,410 1,314 0.25 0.17 8 61 None
BAC Options Chain 54.43 Call 57.00 10/16 Yes 0.25 0.26 0.25 +0.01 +4.17% 9,366 19,829 0.45 0.18 13 74 None
IREN Options Chain 34.80 Put 33.00 10/16 No 0.43 0.44 0.45 +0.02 +4.66% 9,355 5,378 0.80 -0.24 6 43 None
TSLA Options Chain 382.73 Put 375.00 10/14 No 2.64 2.69 2.64 +0.10 +3.94% 9,354 717 0.36 -0.38 8 57 None
GME Options Chain 26.60 Call 30.00 10/30 No 0.87 0.90 0.89 -0.09 -9.19% 9,351 31,130 0.77 0.33 10 42 None
RDW Options Chain 9.56 Put 8.50 10/23 No 0.10 0.15 0.12 0.00 0.00% 9,334 6,353 0.66 -0.20 7 36 None
SKYD Options Chain 9.17 Put 8.00 10/16 No 0.02 0.04 0.02 -0.04 -66.67% 9,320 1,385 1.27 0.00 6 24 None
V Options Chain 385.41 Call 415.00 10/16 No 0.04 0.07 0.04 -0.09 -69.24% 9,229 288 0.28 0.01 10 69 None
AMZN Options Chain 262.53 Call 270.00 11/20 Yes 8.75 8.95 8.80 -1.70 -16.19% 9,202 39,382 0.37 0.41 9 61 None
NVDA Options Chain 229.32 Put 220.00 10/14 No 0.47 0.48 0.48 0.00 0.00% 9,196 1,390 0.38 -0.14 12 58 None
TSLA Options Chain 382.73 Call 400.00 10/14 No 0.15 0.16 0.15 -0.76 -83.52% 9,194 3,144 0.41 0.04 8 57 None
GOOGL Options Chain 352.72 Call 355.00 10/16 No 3.85 3.95 3.90 -0.11 -2.75% 9,167 12,998 0.33 0.44 15 73 None
AMZN Options Chain 262.53 Call 262.50 10/14 No 1.05 1.15 1.14 -1.86 -62.00% 9,111 1,205 0.30 0.31 9 61 None
NVDA Options Chain 229.32 Call 240.00 11/20 Yes 5.35 5.40 5.40 -1.32 -19.65% 9,100 36,609 0.34 0.33 12 58 None
NOW Options Chain 140.86 Call 150.00 10/16 No 0.49 0.52 0.51 -0.28 -35.45% 9,097 16,235 0.54 0.13 7 54 None
MSTR Options Chain 154.90 Call 160.00 10/16 No 1.85 1.89 1.86 -0.95 -33.81% 9,084 31,951 0.70 0.28 4 53 None
TSLA Options Chain 382.73 Call 390.00 10/14 No 0.71 0.72 0.72 -2.07 -74.20% 9,051 2,088 0.38 0.14 8 57 None
CBRS Options Chain 164.17 Call 172.50 10/16 No 0.35 0.40 0.40 -2.40 -85.72% 9,043 3,736 0.96 0.06 10 38 None
NVDA Options Chain 229.32 Put 222.50 10/14 No 0.88 0.91 0.88 +0.11 +14.29% 8,952 2,013 0.36 -0.24 12 58 None
AMZN Options Chain 262.53 Put 270.00 10/14 No 10.45 10.85 10.59 +1.59 +17.67% 8,920 109 0.41 -0.94 9 61 None
AMZN Options Chain 262.53 Call 275.00 11/20 Yes 7.10 7.20 7.10 -1.51 -17.54% 8,906 16,068 0.37 0.35 9 61 None
CIFR Options Chain 13.52 Call 14.00 10/16 No 0.16 0.18 0.17 -0.21 -55.27% 8,877 9,075 0.92 0.24 5 38 None
SPCX Options Chain 162.76 Put 162.50 10/16 No 2.75 2.79 2.76 -1.04 -27.37% 8,872 6,904 0.48 -0.44 5 35 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
AAPL Options Chain 336.05 Put 340.00 10/16 No 3.00 3.10 3.00 -2.80 -48.28% 8,723 5,530 0.25 -0.44 8 61 None
MU Options Chain 1,028.45 Call 1,000.00 10/14 No 10.50 10.90 10.77 -26.99 -71.48% 8,707 131 0.53 0.41 18 77 None
AAPL Options Chain 336.05 Call 342.50 10/16 No 2.95 3.00 3.00 +1.18 +64.84% 8,687 6,461 0.25 0.45 8 61 None
SPCX Options Chain 162.76 Call 180.00 10/16 No 0.18 0.20 0.19 -0.15 -44.12% 8,686 22,975 0.55 0.04 5 35 None
ORCL Options Chain 141.57 Call 140.00 10/16 No 1.93 1.96 1.94 -2.46 -55.91% 8,618 11,146 0.52 0.38 7 62 None
CRWV Options Chain 80.26 Call 230.00 12/17 No 4.00 4.35 4.20 -3.21 -43.32% 8,602 459 0.69 0.17 3 21 None
AMC Options Chain 2.97 Call 3.50 10/16 No 0.01 0.03 0.01 -0.02 -66.67% 8,599 24,134 1.09 0.07 7 30 None
INTC Options Chain 104.43 Call 105.00 10/23 Yes 2.30 2.33 2.32 -1.93 -45.42% 8,576 3,652 0.53 0.37 4 54 None
CRWV Options Chain 80.26 Call 90.00 10/16 No 0.18 0.20 0.20 -0.35 -63.64% 8,560 17,131 0.72 0.08 3 21 None
NFLX Options Chain 70.32 Call 72.00 10/16 No 0.49 0.50 0.50 +0.02 +4.17% 8,535 9,712 0.34 0.30 6 56 None
FCEL Options Chain 16.37 Put 19.00 10/16 No 2.55 3.40 3.11 +1.38 +79.77% 8,517 11,125 1.52 -0.87 9 36 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
INTC Options Chain 104.43 Call 115.00 10/16 No 0.12 0.13 0.13 -0.37 -74.00% 8,481 20,685 0.69 0.04 4 54 None
ACN Options Chain 208.93 Call 190.00 10/16 No 23.80 25.70 24.65 +5.95 +31.82% 8,477 1,532 1.19 1.00 19 69 None
NBIS Options Chain 221.33 Call 230.00 10/16 No 1.22 1.24 1.23 -3.22 -72.36% 8,473 6,421 0.78 0.14 3 22 None
MARA Options Chain 9.68 Call 10.00 10/16 No 0.12 0.13 0.13 -0.10 -43.48% 8,402 66,652 0.80 0.27 5 39 None
POET Options Chain 6.99 Put 6.50 10/16 No 0.23 0.25 0.24 +0.14 +140.00% 8,342 1,480 0.78 -0.54 8 31 None
MDT Options Chain 91.93 Put 90.00 10/16 No 0.64 0.74 0.73 -2.22 -75.26% 8,283 4,183 0.37 -0.29 15 71 None
RKT Options Chain 11.50 Call 12.00 10/16 No 0.05 0.06 0.05 -0.11 -68.75% 8,250 15,790 0.77 0.16 7 55 None
AMZN Options Chain 262.53 Call 267.50 10/14 No 0.28 0.29 0.28 -0.99 -77.96% 8,228 4,529 0.32 0.11 9 61 None
AG Options Chain 17.23 Call 17.00 1/15 Yes 1.81 2.16 1.90 -0.04 -2.07% 8,086 5,822 0.54 0.58 17 55 None
SPCX Options Chain 162.76 Put 160.00 10/14 No 0.96 0.98 0.97 -0.99 -50.51% 8,070 1,675 0.49 -0.27 5 35 None
RUN Options Chain 7.63 Call 8.00 10/16 No 0.08 0.12 0.10 -0.03 -23.08% 8,051 1,909 0.82 0.22 11 45 None
MSFT Options Chain 535.00 Call 550.00 10/14 No 1.03 1.19 1.03 +0.01 +0.98% 8,044 558 0.26 0.20 13 72 None
INTC Options Chain 104.43 Put 105.00 10/16 No 4.75 4.90 4.80 +1.65 +52.39% 8,016 16,177 0.62 -0.69 4 54 None
HOOD Options Chain 109.08 Call 110.00 10/16 No 2.35 2.36 2.37 -0.21 -8.14% 8,006 12,074 0.58 0.47 11 57 None
BMNR Options Chain 24.08 Put 28.00 10/16 No 4.05 4.40 4.40 +0.44 +11.12% 8,003 12,509 1.37 -0.96 11 32 None
NFLX Options Chain 70.32 Put 70.00 10/16 No 0.67 0.69 0.67 -0.25 -27.18% 7,968 20,574 0.33 -0.38 6 56 None
AMZN Options Chain 262.53 Call 252.50 10/14 No 7.00 7.80 7.57 -2.83 -27.22% 7,945 483 0.27 0.86 9 61 None
QXO Options Chain 10.84 Put 9.00 10/30 No 0.10 0.15 0.15 +0.03 +25.00% 7,937 8,058 0.74 -0.12 3 17 None
AAPL Options Chain 336.05 Put 335.00 10/14 No 0.63 0.67 0.63 -1.87 -74.80% 7,905 7,860 0.27 -0.18 8 61 None
AI Options Chain 11.53 Call 12.00 10/16 No 0.13 0.16 0.16 +0.02 +14.29% 7,847 50,986 0.60 0.32 8 30 None
SKYD Options Chain 9.17 Put 8.50 10/16 No 0.08 0.23 0.10 +0.02 +25.00% 7,808 1,096 0.70 0.00 6 24 None
BAC Options Chain 54.43 Call 55.00 10/16 Yes 0.83 0.85 0.85 +0.05 +6.25% 7,738 21,941 0.46 0.44 13 74 None
META Options Chain 717.80 Call 790.00 10/16 No 1.60 1.70 1.61 +1.18 +274.42% 7,709 2,034 0.45 0.11 12 73 None
PLTR Options Chain 208.75 Put 202.50 10/16 No 1.48 1.50 1.48 -0.68 -31.49% 7,704 1,678 0.46 -0.23 11 51 None
NVDA Options Chain 229.32 Put 215.00 10/16 No 0.43 0.44 0.45 +0.07 +18.43% 7,703 18,639 0.39 -0.09 12 58 None
PLTR Options Chain 208.75 Put 195.00 10/16 No 0.45 0.46 0.45 -0.28 -38.36% 7,675 4,517 0.50 -0.10 11 51 None
F Options Chain 12.00 Put 12.00 10/16 No 0.14 0.16 0.15 +0.04 +36.37% 7,653 15,004 0.31 -0.48 9 51 None
SKHY Options Chain 169.63 Put 130.00 11/06 No 0.31 0.71 0.62 +0.08 +14.82% 7,639 208 0.54 -0.06 3 22 None
FRO Options Chain 59.19 Put 54.20 11/20 Yes 2.15 2.25 2.20 -1.14 -34.14% 7,580 1,773 0.57 -0.29 11 60 None
SNAP Options Chain 6.25 Call 7.00 12/18 Yes 0.66 0.70 0.67 +0.19 +39.59% 7,530 9,664 0.76 0.49 8 31 None
Z Options Chain 28.99 Call 40.00 3/19 Yes 1.05 1.60 1.30 -0.28 -17.73% 7,529 8,777 0.58 0.24 13 39 None
FRO Options Chain 59.19 Put 60.00 11/20 Yes 3.70 6.30 5.00 -1.40 -21.88% 7,502 20 0.59 -0.49 11 60 None
META Options Chain 717.80 Call 775.00 10/14 No 1.47 1.62 1.56 +1.28 +457.15% 7,502 810 0.48 0.12 12 73 None
SOLV Options Chain 87.29 Call 110.00 1/15 No 0.30 0.75 0.35 -0.33 -48.53% 7,500 7,918 0.30 0.08 3 20 None
NVDA Options Chain 229.32 Put 222.50 10/16 No 1.63 1.67 1.61 +0.31 +23.85% 7,480 11,800 0.35 -0.30 12 58 None
AAL Options Chain 12.76 Put 12.50 10/16 No 0.14 0.16 0.15 +0.01 +7.15% 7,469 12,328 0.40 -0.40 6 31 None
MOS Options Chain 18.80 Call 21.00 11/20 Yes 0.55 0.60 0.60 0.00 0.00% 7,468 178 0.52 0.31 11 56 None
TSLA Options Chain 382.73 Put 370.00 10/14 No 1.26 1.29 1.27 -0.14 -9.93% 7,465 1,444 0.37 -0.23 8 57 None
AAPL Options Chain 336.05 Put 337.50 10/14 No 1.14 1.22 1.17 -2.53 -68.38% 7,462 955 0.26 -0.28 8 61 None
PCG Options Chain 13.02 Call 16.00 11/20 Yes 0.18 0.21 0.19 -0.06 -24.00% 7,440 82,799 0.56 0.15 13 63 None
INTC Options Chain 104.43 Call 120.00 11/20 Yes 2.70 2.75 2.75 -1.33 -32.60% 7,414 37,770 0.63 0.25 4 54 None
MSTR Options Chain 154.90 Put 140.00 10/16 No 0.61 0.74 0.62 -0.06 -8.83% 7,402 6,217 0.71 -0.11 4 53 None
META Options Chain 717.80 Call 780.00 10/16 No 2.57 2.65 2.58 +1.89 +273.92% 7,388 2,905 0.43 0.15 12 73 None
RIVN Options Chain 13.96 Call 14.00 10/16 No 0.12 0.14 0.12 -0.21 -63.64% 7,373 6,386 0.53 0.28 7 36 None
META Options Chain 717.80 Call 770.00 10/16 No 4.05 4.30 4.21 +3.08 +272.57% 7,367 5,450 0.43 0.23 12 73 None
AAL Options Chain 12.76 Call 13.00 10/16 No 0.08 0.09 0.08 -0.09 -52.95% 7,356 12,395 0.42 0.25 6 31 None
MSFT Options Chain 535.00 Call 545.00 10/14 No 2.41 2.55 2.50 +0.72 +40.45% 7,352 540 0.26 0.35 13 72 None
NVDA Options Chain 229.32 Put 230.00 10/16 No 5.15 5.25 5.25 +1.30 +32.92% 7,326 22,320 0.34 -0.65 12 58 None
GOOG Options Chain 348.97 Call 367.50 10/16 No 0.46 0.51 0.48 -0.15 -23.81% 7,324 1,743 0.35 0.08 15 73 None
AMD Options Chain 608.48 Call 600.00 10/16 No 9.35 9.90 9.72 -8.93 -47.89% 7,321 5,619 0.50 0.44 11 61 None
VZ Options Chain 41.83 Call 43.00 10/23 No 0.59 0.66 0.64 +0.25 +64.11% 7,319 550 0.25 0.46 10 73 None
CRWV Options Chain 80.26 Call 85.00 10/16 No 0.71 0.76 0.74 -0.83 -52.87% 7,302 14,756 0.67 0.23 3 21 None
GOOGL Options Chain 352.72 Call 355.00 10/14 No 2.29 2.54 2.54 -0.26 -9.29% 7,294 1,349 0.34 0.40 15 73 None
IREN Options Chain 34.80 Call 35.00 10/16 No 1.10 1.12 1.11 -0.26 -18.98% 7,278 3,421 0.81 0.50 6 43 None
MU Options Chain 1,028.45 Call 1,040.00 10/16 No 5.75 5.90 5.82 -13.38 -69.69% 7,275 1,221 0.54 0.19 18 77 None
PLTR Options Chain 208.75 Put 210.00 10/16 No 4.35 4.45 4.36 -0.87 -16.64% 7,268 768 0.45 -0.53 11 51 None
IREN Options Chain 34.80 Call 37.00 10/16 No 0.46 0.48 0.46 -0.14 -23.34% 7,262 5,945 0.84 0.26 6 43 None
META Options Chain 717.80 Call 760.00 10/16 No 6.40 6.50 6.51 +4.65 +250.00% 7,247 5,556 0.42 0.32 12 73 None
PLTR Options Chain 208.75 Call 205.00 10/16 No 6.30 6.40 6.35 -0.80 -11.19% 7,227 14,445 0.46 0.68 11 51 None
TSLA Options Chain 382.73 Call 387.50 10/14 No 1.04 1.08 1.08 -2.47 -69.58% 7,187 1,042 0.37 0.19 8 57 None
AAPL Options Chain 336.05 Call 360.00 10/16 No 0.07 0.08 0.08 -0.01 -11.12% 7,171 53,192 0.25 0.02 8 61 None
AMZN Options Chain 262.53 Put 260.00 10/16 No 3.35 3.55 3.49 +0.78 +28.79% 7,160 10,545 0.30 -0.51 9 61 None
SOFI Options Chain 15.74 Put 14.50 10/23 No 0.13 0.14 0.14 +0.04 +40.00% 7,159 7,471 0.40 -0.23 10 46 None
META Options Chain 717.80 Call 760.00 10/14 No 3.80 3.95 4.00 +3.26 +440.55% 7,146 297 0.45 0.26 12 73 None
NVDA Options Chain 229.32 Call 240.00 10/30 No 1.61 1.66 1.64 -0.97 -37.17% 7,127 23,700 0.29 0.21 12 58 None
RIVN Options Chain 13.96 Call 14.50 10/16 No 0.05 0.06 0.05 -0.11 -68.75% 7,122 3,869 0.58 0.13 7 36 None
MSTR Options Chain 154.90 Call 170.00 10/16 No 0.51 0.53 0.52 -0.48 -48.00% 7,099 13,327 0.75 0.10 4 53 None
NVDA Options Chain 229.32 Call 242.50 10/16 No 0.11 0.12 0.12 -0.22 -64.71% 7,080 39,928 0.35 0.03 12 58 None
RKLB Options Chain 68.13 Call 65.00 11/27 Yes 6.15 7.10 6.55 % 7,069 0 0.65 0.58 7 45 None
GOOG Options Chain 348.97 Call 350.00 10/16 No 4.25 4.50 4.20 -0.18 -4.11% 7,055 6,939 0.33 0.47 15 73 None
F Options Chain 12.00 Call 12.00 10/16 No 0.14 0.15 0.14 -0.14 -50.00% 7,049 3,997 0.28 0.52 9 51 None
IREN Options Chain 34.80 Call 38.00 10/16 No 0.29 0.30 0.29 -0.10 -25.65% 7,035 2,866 0.86 0.18 6 43 None
NVDA Options Chain 229.32 Put 195.00 10/14 No 0.05 0.06 0.06 0.00 0.00% 7,010 9,614 0.89 0.00 12 58 None
GME Options Chain 26.60 Call 26.50 10/16 No 1.19 1.25 1.22 +0.15 +14.02% 7,002 4,984 0.71 0.66 10 42 None
MU Options Chain 1,028.45 Call 1,050.00 10/16 No 4.35 4.50 4.45 -10.95 -71.11% 6,991 5,306 0.54 0.16 18 77 None
F Options Chain 12.00 Put 9.85 1/15 Yes 0.14 0.16 0.16 0.00 0.00% 6,974 37,776 0.36 -0.16 9 51 None
CVNA Options Chain 63.63 Put 55.00 11/20 Yes 3.50 3.65 3.60 +1.22 +51.27% 6,937 4,075 0.76 -0.32 9 51 None
MDT Options Chain 91.93 Call 95.00 10/16 No 0.10 0.28 0.15 -0.15 -50.00% 6,921 11,280 0.30 0.11 15 71 None
AMC Options Chain 2.97 Call 3.50 10/30 No 0.08 0.09 0.08 -0.02 -20.00% 6,891 10,131 0.89 0.26 7 30 None
UBER Options Chain 71.37 Put 61.00 11/13 Yes 0.11 0.70 0.25 -0.17 -40.48% 6,880 6,889 0.41 -0.09 11 63 None
MSTR Options Chain 154.90 Put 125.00 10/30 Yes 0.87 1.01 0.93 +0.01 +1.09% 6,878 4,800 0.69 -0.09 4 53 None
AAPL Options Chain 336.05 Put 330.00 10/16 No 0.57 0.63 0.60 -1.05 -63.64% 6,846 16,204 0.28 -0.11 8 61 None
AAPL Options Chain 336.05 Call 352.50 10/14 No 0.13 0.14 0.14 +0.04 +40.00% 6,812 1,084 0.26 0.06 8 61 None
TSLA Options Chain 382.73 Call 405.00 10/16 No 0.63 0.65 0.64 -0.98 -60.50% 6,810 10,524 0.46 0.09 8 57 None
ORCL Options Chain 141.57 Call 145.00 10/16 No 0.74 0.77 0.77 -1.48 -65.78% 6,791 8,860 0.54 0.18 7 62 None
NVDA Options Chain 229.32 Call 250.00 11/20 Yes 2.85 2.90 2.87 -0.91 -24.08% 6,785 43,114 0.34 0.21 12 58 None
UBER Options Chain 71.37 Put 65.00 11/06 Yes 0.83 0.88 0.86 0.00 0.00% 6,780 2,841 0.43 -0.18 11 63 None
CMG Options Chain 31.59 Put 30.00 10/16 No 0.29 0.33 0.31 +0.22 +244.45% 6,747 10,230 0.39 -0.36 9 49 None
INTC Options Chain 104.43 Call 110.00 11/20 Yes 4.90 5.00 4.95 -1.93 -28.06% 6,710 33,691 0.61 0.39 4 54 None
BAC Options Chain 54.43 Call 57.50 11/20 Yes 0.77 0.80 0.79 +0.06 +8.22% 6,708 10,965 0.25 0.29 13 74 None
NFLX Options Chain 70.32 Call 71.00 10/16 No 0.82 0.86 0.84 +0.05 +6.33% 6,707 15,301 0.33 0.45 6 56 None
CRWV Options Chain 80.26 Call 100.00 11/06 No 1.00 1.18 1.07 -0.28 -20.75% 6,707 980 0.72 0.15 3 21 None
NU Options Chain 16.07 Call 18.00 1/15 Yes 0.75 0.79 0.78 +0.04 +5.41% 6,704 8,307 0.44 0.36 16 57
Growth Stock List
NU Options Chain 16.07 Put 14.00 1/15 Yes 0.56 0.60 0.57 -0.04 -6.56% 6,653 11,230 0.46 -0.23 16 57
Growth Stock List
CPNG Options Chain 15.50 Call 13.00 11/13 Yes 2.42 2.80 2.38 % 6,646 0 0.61 0.86 13 29 None
AMZN Options Chain 262.53 Call 255.00 10/14 No 5.25 5.45 5.30 -2.80 -34.57% 6,645 654 0.32 0.78 9 61 None
VZ Options Chain 41.83 Call 43.50 10/16 No 0.17 0.22 0.21 +0.08 +61.54% 6,641 2,044 0.27 0.26 10 73 None
AMZN Options Chain 262.53 Call 267.50 10/16 No 0.81 0.83 0.82 -1.13 -57.95% 6,629 10,987 0.31 0.19 9 61 None
VRT Options Chain 242.86 Put 185.00 11/06 Yes 0.66 1.05 0.84 -0.35 -29.42% 6,590 35 0.64 -0.05 10 57 None
NVDA Options Chain 229.32 Call 240.00 10/23 No 0.77 0.78 0.77 -0.76 -49.68% 6,582 57,792 0.29 0.15 12 58 None
MSTR Options Chain 154.90 Call 155.00 10/16 No 3.40 3.45 3.40 -1.24 -26.73% 6,563 19,901 0.68 0.44 4 53 None
MU Options Chain 1,028.45 Call 990.00 10/16 No 18.70 21.50 21.34 -28.01 -56.76% 6,552 1,032 0.52 0.51 18 77 None
NKE Options Chain 34.92 Call 40.00 11/20 No 0.40 0.42 0.41 +0.05 +13.89% 6,544 22,819 0.38 0.18 11 52 None
SPCX Options Chain 162.76 Call 160.00 10/16 No 5.30 5.35 5.25 -0.04 -0.76% 6,511 25,020 0.48 0.68 5 35 None
NVDA Options Chain 229.32 Call 235.00 10/23 No 1.65 1.66 1.68 -1.19 -41.47% 6,492 14,742 0.29 0.25 12 58 None
MU Options Chain 1,028.45 Call 990.00 10/14 No 14.00 15.25 15.01 -33.22 -68.88% 6,489 29 0.54 0.51 18 77 None
TSLA Options Chain 382.73 Put 375.00 10/16 No 5.20 5.30 5.25 +0.76 +16.93% 6,457 6,349 0.43 -0.41 8 57 None
SKYD Options Chain 9.17 Call 9.50 10/16 No 0.20 0.25 0.21 -0.05 -19.24% 6,450 38,300 0.81 0.60 6 24 None
MU Options Chain 1,028.45 Put 990.00 10/16 No 21.10 21.80 21.42 +12.07 +129.10% 6,435 1,657 0.51 -0.49 18 77 None
META Options Chain 717.80 Call 770.00 10/14 No 2.05 2.22 2.12 +1.72 +430.00% 6,425 702 0.47 0.16 12 73 None
AMZN Options Chain 262.53 Call 270.00 10/14 No 0.13 0.15 0.13 -0.64 -83.12% 6,372 3,263 0.33 0.06 9 61 None
SNAP Options Chain 6.25 Call 8.00 1/15 Yes 0.50 0.53 0.51 +0.17 +50.00% 6,347 24,027 0.72 0.36 8 31 None
AAPL Options Chain 336.05 Call 357.50 10/16 No 0.13 0.15 0.14 +0.01 +7.70% 6,334 1,895 0.25 0.04 8 61 None
NVDA Options Chain 229.32 Call 230.00 10/23 No 3.20 3.30 3.25 -1.75 -35.00% 6,323 5,865 0.30 0.40 12 58 None
AMD Options Chain 608.48 Put 580.00 10/16 No 6.20 6.40 6.25 +1.95 +45.35% 6,320 3,418 0.50 -0.31 11 61 None
WMT Options Chain 111.33 Call 112.00 10/16 No 1.82 1.88 1.85 +0.87 +88.78% 6,294 4,744 0.25 0.65 9 59 None
BTDR Options Chain 9.69 Call 15.00 1/15 Yes 0.40 0.45 0.45 -0.10 -18.19% 6,286 12,993 0.90 0.21 8 27 None
SPCX Options Chain 162.76 Call 162.50 10/14 No 2.83 2.87 2.77 -0.28 -9.18% 6,274 3,145 0.47 0.58 5 35 None
NKE Options Chain 34.92 Call 35.00 10/16 No 0.69 0.74 0.73 +0.25 +52.09% 6,273 10,267 0.34 0.62 11 52 None
NVDA Options Chain 229.32 Call 237.50 10/14 No 0.07 0.08 0.08 -0.40 -83.34% 6,258 6,132 0.35 0.03 12 58 None
GOOG Options Chain 348.97 Put 340.00 12/18 Yes 13.55 14.40 13.89 -0.71 -4.87% 6,246 3,183 0.33 -0.38 15 73 None
DVN Options Chain 48.96 Call 50.00 10/16 No 0.36 0.42 0.37 +0.08 +27.59% 6,245 10,302 0.38 0.31 13 64 None
AMZN Options Chain 262.53 Call 265.00 10/14 No 0.57 0.58 0.58 -1.40 -70.71% 6,238 2,288 0.31 0.19 9 61 None
TSLA Options Chain 382.73 Call 390.00 10/16 No 2.62 2.66 2.66 -2.39 -47.33% 6,222 11,370 0.44 0.26 8 57 None
MU Options Chain 1,028.45 Call 1,050.00 10/14 No 1.60 1.65 1.63 -9.12 -84.84% 6,214 788 0.58 0.08 18 77 None
MDT Options Chain 91.93 Call 90.00 10/16 No 1.50 2.40 1.91 +0.61 +46.93% 6,187 18,357 0.21 0.71 15 71 None
SNAP Options Chain 6.25 Call 7.00 1/15 Yes 0.76 0.80 0.80 +0.23 +40.36% 6,179 69,743 0.70 0.51 8 31 None
TSLA Options Chain 382.73 Call 377.50 10/14 No 4.30 4.40 4.31 -4.37 -50.35% 6,170 337 0.36 0.53 8 57 None
ACHR Options Chain 4.97 Call 5.00 10/16 No 0.02 0.04 0.03 -0.14 -82.36% 6,157 8,519 0.65 0.21 7 36 None
NKE Options Chain 34.92 Call 36.00 10/16 No 0.27 0.28 0.28 +0.10 +55.56% 6,148 6,684 0.36 0.33 11 52 None
NVDA Options Chain 229.32 Put 210.00 10/16 No 0.20 0.22 0.22 +0.01 +4.77% 6,143 27,197 0.44 -0.03 12 58 None
AMZN Options Chain 262.53 Call 272.50 10/16 No 0.29 0.31 0.29 -0.57 -66.28% 6,137 6,158 0.32 0.08 9 61 None
WMT Options Chain 111.33 Call 115.00 10/16 No 0.47 0.49 0.48 +0.26 +118.19% 6,127 22,160 0.25 0.27 9 59 None
NVDA Options Chain 229.32 Put 140.00 10/14 No 0.00 0.01 0.01 -0.01 -50.00% 6,120 96 2.17 0.00 12 58 None
AAPL Options Chain 336.05 Call 347.50 10/16 No 1.24 1.28 1.24 +0.47 +61.04% 6,089 5,482 0.24 0.25 8 61 None
LCID Options Chain 3.79 Put 4.00 11/20 Yes 0.73 1.04 0.86 +0.21 +32.31% 6,081 10,362 1.15 -0.63 9 26
Small Cap Stock List
VZ Options Chain 41.83 Call 43.00 10/16 No 0.38 0.41 0.40 +0.18 +81.82% 6,073 5,824 0.28 0.41 10 73 None
NVDA Options Chain 229.32 Put 215.00 10/14 No 0.16 0.17 0.17 -0.04 -19.05% 6,069 2,920 0.44 -0.03 12 58 None
AAPL Options Chain 336.05 Put 335.00 10/16 No 1.34 1.39 1.37 -1.93 -58.49% 6,059 15,826 0.26 -0.25 8 61 None
AMZN Options Chain 262.53 Call 260.00 10/14 No 2.04 2.10 2.10 -2.25 -51.73% 6,030 1,441 0.30 0.48 9 61 None
CSIQ Options Chain 11.29 Put 5.00 1/19 Yes 1.10 1.40 1.15 -0.15 -11.54% 6,000 1 0.87 -0.11 9 47 None
NKE Options Chain 34.92 Call 35.50 10/16 No 0.45 0.48 0.46 +0.16 +53.34% 5,972 3,951 0.35 0.47 11 52 None
BTDR Options Chain 9.69 Call 12.50 1/15 Yes 0.70 0.80 0.71 -0.16 -18.40% 5,959 6,739 0.87 0.34 8 27 None
ZETA Options Chain 33.34 Call 35.00 11/20 Yes 2.27 2.77 2.55 +0.14 +5.81% 5,941 8,406 0.71 0.47 9 45 None
VIAV Options Chain 45.40 Call 43.00 10/16 No 0.75 1.00 0.87 -2.46 -73.88% 5,930 332 0.77 0.38 6 48 None
SOFI Options Chain 15.74 Call 17.00 10/16 No 0.02 0.03 0.02 -0.03 -60.00% 5,919 22,211 0.65 0.05 10 46 None
GOOG Options Chain 348.97 Call 372.50 10/16 No 0.26 0.27 0.27 -0.12 -30.77% 5,917 424 0.37 0.04 15 73 None
MSTR Options Chain 154.90 Call 165.00 10/16 No 0.97 1.00 0.97 -0.70 -41.92% 5,917 45,374 0.72 0.17 4 53 None
NVDA Options Chain 229.32 Call 260.00 10/16 No 0.01 0.02 0.01 -0.03 -75.00% 5,895 73,583 0.49 0.00 12 58 None
INTC Options Chain 104.43 Call 101.00 10/14 No 1.95 2.01 1.98 -3.12 -61.18% 5,888 30 0.59 0.54 4 54 None
QSI Options Chain 1.54 Call 1.00 1/15 Yes 0.40 0.60 0.53 -0.16 -23.19% 5,888 13,568 1.45 0.78 9 20 None
SOFI Options Chain 15.74 Call 18.00 10/16 No 0.00 0.02 0.01 -0.01 -50.00% 5,876 21,970 0.78 0.01 10 46 None
GME Options Chain 26.60 Call 27.00 10/30 No 1.69 1.75 1.71 +0.07 +4.27% 5,875 14,363 0.66 0.56 10 42 None
CPRI Options Chain 14.95 Call 15.00 10/16 No 0.40 0.50 0.51 +0.06 +13.34% 5,845 9,938 0.71 0.52 10 37 None
NVDA Options Chain 229.32 Put 217.50 10/16 No 0.67 0.68 0.66 +0.11 +20.00% 5,823 7,188 0.38 -0.14 12 58 None
CBRS Options Chain 164.17 Put 140.00 10/16 No 1.95 2.25 2.10 +1.93 +1,135.30% 5,819 2,903 0.80 -0.27 10 38 None
SMCI Options Chain 41.74 Call 40.00 10/16 No 1.20 1.25 1.25 -1.25 -50.00% 5,816 5,112 0.74 0.51 13 48 None
AMZN Options Chain 262.53 Call 250.00 10/14 No 9.60 9.90 9.62 -2.98 -23.66% 5,813 680 0.31 0.92 9 61 None
META Options Chain 717.80 Call 785.00 10/14 No 0.82 0.90 0.91 +0.73 +405.56% 5,808 444 0.50 0.07 12 73 None
SNAP Options Chain 6.25 Call 7.00 4/16 Yes 1.13 1.20 1.19 +0.25 +26.60% 5,805 6,100 0.69 0.57 8 31 None
VIAV Options Chain 45.40 Call 46.00 10/16 No 0.15 0.25 0.20 -1.34 -87.02% 5,776 10,242 0.75 0.12 6 48 None
AAPL Options Chain 336.05 Call 350.00 10/23 No 2.10 2.21 2.10 +0.65 +44.83% 5,774 5,336 0.22 0.27 8 61 None
NVDA Options Chain 229.32 Call 207.50 10/19 No 18.10 20.95 19.61 -15.61 -44.33% 5,760 10 0.66 0.94 12 58 None
GOOG Options Chain 348.97 Call 360.00 10/16 No 1.31 1.36 1.36 -0.11 -7.49% 5,754 12,318 0.34 0.20 15 73 None
MU Options Chain 1,028.45 Call 1,250.00 10/16 No 0.11 0.12 0.11 -0.20 -64.52% 5,754 3,307 0.84 0.00 18 77 None
TSEM Options Chain 228.00 Call 245.00 10/30 No 4.20 5.20 3.85 -4.95 -56.25% 5,748 15 0.70 0.25 13 46 None
NVDA Options Chain 229.32 Put 180.00 10/14 No 0.03 0.04 0.08 +0.04 +100.00% 5,744 165 1.24 0.00 12 58 None
TE Options Chain 3.39 Call 4.00 1/15 No 0.40 0.50 0.45 -0.09 -16.67% 5,744 3,014 1.04 0.46 3 15 None
GOOGL Options Chain 352.72 Call 370.00 10/16 No 0.59 0.61 0.59 -0.18 -23.38% 5,733 38,952 0.35 0.10 15 73 None
NVDA Options Chain 229.32 Call 230.00 11/20 Yes 9.20 9.30 9.30 -1.80 -16.22% 5,732 59,744 0.35 0.48 12 58 None
AAPL Options Chain 336.05 Call 345.00 10/23 No 3.80 3.95 3.85 +1.23 +46.95% 5,731 8,894 0.23 0.41 8 61 None
AI Options Chain 11.53 Call 10.00 11/20 No 1.70 2.00 1.80 -0.04 -2.18% 5,718 1,050 0.54 0.82 8 30 None
NVDA Options Chain 229.32 Put 205.00 10/14 No 0.07 0.08 0.09 +0.01 +12.50% 5,716 504 0.66 0.00 12 58 None
NVDA Options Chain 229.32 Call 247.50 10/16 No 0.05 0.06 0.05 -0.07 -58.34% 5,696 7,200 0.39 0.01 12 58 None
AVGO Options Chain 362.32 Call 370.00 10/16 No 1.21 1.32 1.27 -2.38 -65.21% 5,692 11,351 0.39 0.17 10 65 None
BA Options Chain 190.60 Call 200.00 10/16 No 0.23 0.26 0.26 -0.22 -45.84% 5,690 6,806 0.36 0.08 8 44 None
INTC Options Chain 104.43 Call 102.00 10/23 Yes 3.40 3.50 3.48 -2.43 -41.12% 5,679 311 0.52 0.50 4 54 None
INTC Options Chain 104.43 Put 100.00 10/16 No 1.79 1.84 1.84 +0.62 +50.82% 5,675 22,262 0.59 -0.39 4 54 None
TSLA Options Chain 382.73 Put 370.00 10/16 No 3.40 3.50 3.43 +0.43 +14.34% 5,673 9,054 0.43 -0.29 8 57 None
INTC Options Chain 104.43 Call 103.00 10/14 No 1.14 1.15 1.15 -2.30 -66.67% 5,664 85 0.61 0.37 4 54 None
TSEM Options Chain 228.00 Put 190.00 10/30 No 2.15 3.90 4.19 +1.69 +67.60% 5,659 34 0.67 -0.17 13 46 None
NVDA Options Chain 229.32 Put 245.00 10/19 No 18.30 18.80 18.20 +2.55 +16.30% 5,655 48 0.39 -0.97 12 58 None
SECZ Options Chain 13.73 Put 15.00 10/16 No 3.10 3.60 3.25 +1.45 +80.56% 5,655 11,168 2.82 -0.91 3 23 None
SPCX Options Chain 162.76 Call 185.00 10/16 No 0.09 0.10 0.09 -0.10 -52.64% 5,655 21,507 0.58 0.01 5 35 None
WFC Options Chain 83.71 Call 85.00 10/16 Yes 1.10 1.21 1.17 -0.18 -13.34% 5,648 11,529 0.54 0.37 16 74 None
META Options Chain 717.80 Put 745.00 10/16 No 13.50 13.75 13.50 -15.95 -54.16% 5,617 1,178 0.41 -0.51 12 73 None
SPCX Options Chain 162.76 Call 170.00 10/19 No 1.47 1.49 1.47 -0.23 -13.53% 5,607 822 0.42 0.27 5 35 None
PLTR Options Chain 208.75 Call 220.00 10/23 No 2.24 2.27 2.26 -0.68 -23.13% 5,602 2,643 0.42 0.26 11 51 None
PLTR Options Chain 208.75 Put 190.00 10/16 No 0.24 0.25 0.24 -0.13 -35.14% 5,595 9,688 0.56 -0.06 11 51 None
ACI Options Chain 12.27 Call 12.50 10/16 Yes 0.45 0.50 0.49 +0.24 +96.00% 5,594 1,366 0.81 0.55 8 42 None
SNDK Options Chain 1,580.99 Call 1,600.00 10/16 No 8.10 8.30 8.20 -30.05 -78.57% 5,583 1,308 0.66 0.16 3 22 None
MSTR Options Chain 154.90 Put 155.00 10/16 No 5.55 5.65 5.60 +0.33 +6.27% 5,574 4,569 0.69 -0.56 4 53 None
CRML Options Chain 6.88 Call 10.00 2/19 No 0.60 0.75 0.60 -0.10 -14.29% 5,539 3,916 1.01 0.31 3 16 None
WULF Options Chain 13.81 Call 15.00 11/20 Yes 0.79 0.82 0.82 -0.22 -21.16% 5,536 11,716 0.79 0.39 2 37 None
NVDA Options Chain 229.32 Put 242.50 10/19 No 15.90 16.35 16.09 +2.77 +20.80% 5,532 38 0.34 -0.95 12 58 None
TSLA Options Chain 382.73 Call 382.50 10/16 No 4.90 5.00 4.94 -3.21 -39.39% 5,526 2,872 0.43 0.41 8 57 None
META Options Chain 717.80 Call 745.00 10/14 No 8.65 9.00 8.65 +6.62 +326.11% 5,523 362 0.44 0.48 12 73 None
MSFT Options Chain 535.00 Call 545.00 10/16 No 4.10 4.30 4.26 +1.26 +42.00% 5,510 21,540 0.26 0.40 13 72 None
INTC Options Chain 104.43 Call 100.00 10/14 No 2.50 2.61 2.55 -2.71 -51.53% 5,502 93 0.60 0.63 4 54 None
FSLR Options Chain 178.05 Call 185.00 10/16 No 2.01 2.16 2.20 +0.48 +27.91% 5,489 1,889 0.55 0.32 15 62 None
DVN Options Chain 48.96 Call 50.00 11/20 Yes 1.90 2.03 1.97 +0.22 +12.58% 5,482 61,758 0.36 0.47 13 64 None
AMD Options Chain 608.48 Call 595.00 10/16 No 11.85 12.15 11.95 -10.00 -45.56% 5,480 297 0.50 0.50 11 61 None
HTZ Options Chain 1.85 Call 2.00 11/06 Yes 0.14 0.21 0.17 -0.03 -15.00% 5,464 3,047 1.22 0.47 9 22 None
CRWV Options Chain 80.26 Call 94.00 11/06 No 1.65 1.91 1.80 -0.57 -24.06% 5,460 63 0.69 0.23 3 21 None
MU Options Chain 1,028.45 Put 990.00 10/14 No 15.55 18.35 15.80 +10.17 +180.64% 5,456 835 0.52 -0.49 18 77 None
BMNR Options Chain 24.08 Call 25.00 10/16 No 0.27 0.30 0.28 -0.15 -34.89% 5,449 8,097 0.71 0.27 11 32 None
AMZN Options Chain 262.53 Call 250.00 10/16 No 10.10 10.35 10.26 -2.74 -21.08% 5,432 13,938 0.31 0.87 9 61 None
NIO Options Chain 3.59 Call 7.00 1/15 Yes 0.02 0.03 0.02 -0.02 -50.00% 5,427 197,435 0.75 0.05 10 -11 None
BMBL Options Chain 2.53 Call 4.00 11/20 Yes 0.15 0.20 0.20 +0.17 +566.67% 5,415 96 0.52 0.42 9 36 None
PLTR Options Chain 208.75 Call 225.00 10/16 No 0.31 0.33 0.33 -0.39 -54.17% 5,408 7,742 0.47 0.08 11 51 None
SPCX Options Chain 162.76 Put 157.50 10/14 No 0.46 0.49 0.48 -0.68 -58.63% 5,397 1,000 0.50 -0.16 5 35 None
NLY Options Chain 18.30 Call 18.00 10/16 No 0.37 0.46 0.43 0.00 0.00% 5,387 5,734 0.23 0.75 15 74 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
HOOD Options Chain 109.08 Call 115.00 10/16 No 0.83 0.84 0.84 -0.20 -19.24% 5,379 14,389 0.60 0.22 11 57 None
MRNA Options Chain 225.45 Call 240.00 1/15 Yes 28.50 29.30 28.80 -8.20 -22.17% 5,369 2,735 0.87 0.50 8 52 None
JD Options Chain 26.72 Call 27.00 10/16 No 0.21 0.22 0.21 -0.30 -58.83% 5,367 12,767 0.29 0.40 15 53 None
RKT Options Chain 11.50 Call 11.50 10/16 No 0.10 0.14 0.11 -0.26 -70.27% 5,365 2,478 0.72 0.28 7 55 None
NVDA Options Chain 229.32 Call 265.00 10/16 No 0.00 0.01 0.01 -0.02 -66.67% 5,342 13,492 0.53 0.00 12 58 None
TSLA Options Chain 382.73 Call 425.00 10/14 No 0.03 0.04 0.03 -0.07 -70.00% 5,330 203 0.60 0.00 8 57 None
MSFT Options Chain 535.00 Call 560.00 10/16 No 0.80 0.82 0.79 +0.10 +14.50% 5,319 11,204 0.26 0.12 13 72 None
MSFT Options Chain 535.00 Put 520.00 10/16 No 0.61 0.66 0.63 -1.09 -63.38% 5,243 4,826 0.28 -0.10 13 72 None
IREN Options Chain 34.80 Call 39.00 10/16 No 0.18 0.20 0.20 -0.04 -16.67% 5,241 3,889 0.89 0.12 6 43 None
PFE Options Chain 28.28 Call 28.50 10/16 No 0.22 0.25 0.24 +0.01 +4.35% 5,240 19,679 0.23 0.46 8 58 None
SPCX Options Chain 162.76 Put 150.00 10/16 No 0.22 0.24 0.23 -0.24 -51.07% 5,217 25,327 0.53 -0.05 5 35 None
NKE Options Chain 34.92 Call 35.00 11/20 No 1.92 2.00 1.96 +0.26 +15.30% 5,208 16,565 0.37 0.57 11 52 None
INTC Options Chain 104.43 Call 102.00 10/14 No 1.51 1.53 1.51 -2.28 -60.16% 5,206 52 0.60 0.46 4 54 None
ACN Options Chain 208.93 Call 180.00 10/16 No 32.90 36.30 34.00 +6.63 +24.23% 5,206 2,083 1.73 1.00 19 69 None
CVNA Options Chain 63.63 Call 80.00 11/20 Yes 0.71 1.03 0.79 -0.71 -47.34% 5,206 2,053 0.70 0.12 9 51 None
CRWV Options Chain 80.26 Call 98.00 11/06 No 1.14 1.35 1.29 -0.38 -22.76% 5,205 118 0.70 0.18 3 21 None
ACN Options Chain 208.93 Call 185.00 10/16 No 28.00 31.50 29.30 +6.85 +30.52% 5,203 1,040 1.54 1.00 19 69 None
CRWV Options Chain 80.26 Call 105.00 11/06 No 0.62 0.74 0.70 -0.21 -23.08% 5,199 2,096 0.73 0.11 3 21 None
CRWV Options Chain 80.26 Call 92.00 11/06 No 1.91 2.32 2.26 -0.50 -18.12% 5,186 115 0.69 0.27 3 21 None
INTC Options Chain 104.43 Put 100.00 10/14 No 1.16 1.20 1.18 +0.38 +47.50% 5,180 1,244 0.60 -0.37 4 54 None
SOFI Options Chain 15.74 Call 18.00 11/20 Yes 0.29 0.30 0.30 -0.12 -28.58% 5,177 17,856 0.55 0.20 10 46 None
MSTR Options Chain 154.90 Put 150.00 10/16 No 3.00 3.10 3.05 +0.12 +4.10% 5,164 6,642 0.69 -0.38 4 53 None
SMCI Options Chain 41.74 Put 32.00 1/15 Yes 2.05 2.16 2.17 +0.54 +33.13% 5,164 5,643 0.73 -0.21 13 48 None
NVDA Options Chain 229.32 Put 212.50 10/16 No 0.29 0.30 0.31 +0.05 +19.24% 5,150 9,946 0.42 -0.05 12 58 None
ASTS Options Chain 50.92 Put 50.00 10/16 No 1.03 1.10 1.03 -0.66 -39.06% 5,147 6,934 0.80 -0.34 4 43 None
AMZN Options Chain 262.53 Call 270.00 10/23 No 1.61 1.66 1.60 -1.17 -42.24% 5,133 10,217 0.28 0.23 9 61 None
CORZ Options Chain 15.41 Call 16.00 11/20 Yes 0.89 1.14 1.08 -0.13 -10.75% 5,127 492 0.69 0.45 5 29 None
RKT Options Chain 11.50 Call 19.20 1/15 Yes 0.09 0.12 0.10 -0.03 -23.08% 5,107 36,894 0.67 0.07 7 55 None
CRWV Options Chain 80.26 Call 91.00 11/06 No 2.08 2.53 2.39 -0.76 -24.13% 5,091 77 0.68 0.29 3 21 None
MSTR Options Chain 154.90 Call 157.50 10/16 No 2.53 2.55 2.55 -1.10 -30.14% 5,079 39,504 0.69 0.36 4 53 None
MSFT Options Chain 535.00 Put 530.00 10/14 No 0.84 0.92 0.90 -2.17 -70.69% 5,072 531 0.27 -0.16 13 72 None
AMZN Options Chain 262.53 Call 262.50 10/16 No 2.06 2.12 2.12 -1.82 -46.20% 5,071 9,350 0.30 0.37 9 61 None
PLTR Options Chain 208.75 Call 217.50 10/16 No 1.11 1.14 1.13 % 5,071 0 0.45 0.22 11 51 None
CRWV Options Chain 80.26 Call 99.00 11/06 No 1.04 1.40 1.15 -0.45 -28.13% 5,055 302 0.72 0.16 3 21 None
STX Options Chain 781.56 Call 1,100.00 10/30 Yes 0.90 1.35 1.12 -0.44 -28.21% 5,041 5,058 0.82 0.01 13 60 None
KSS Options Chain 21.17 Put 21.00 11/06 No 0.93 1.28 1.12 -0.29 -20.57% 5,038 59 0.55 -0.44 12 57 None
WFC Options Chain 83.71 Put 81.00 10/16 Yes 0.89 1.02 0.91 +0.11 +13.75% 5,028 908 0.56 -0.30 16 74 None
INFY Options Chain 10.83 Call 11.00 11/20 Yes 0.40 0.50 0.41 -0.04 -8.89% 5,022 14,902 0.45 0.44 16 53 None
STX Options Chain 781.56 Call 980.00 10/30 Yes 2.70 4.00 3.20 -2.43 -43.17% 5,021 5,200 0.74 0.05 13 60 None
RKT Options Chain 11.50 Put 11.00 11/20 Yes 0.95 1.05 1.02 +0.24 +30.77% 5,019 2,486 0.69 -0.47 7 55 None
LUMN Options Chain 5.28 Put 9.00 1/15 Yes 3.90 4.25 3.94 +0.44 +12.58% 5,018 5,557 1.16 -0.89 6 19 None
META Options Chain 717.80 Call 800.00 10/14 No 0.38 0.40 0.40 +0.24 +150.00% 5,012 923 0.54 0.02 12 73 None
CRWV Options Chain 80.26 Call 97.00 11/06 No 1.24 1.44 1.48 -0.35 -19.13% 5,011 77 0.70 0.19 3 21 None
TSLA Options Chain 382.73 Call 410.00 10/14 No 0.05 0.06 0.06 -0.25 -80.65% 5,010 574 0.48 0.01 8 57 None
RKT Options Chain 11.50 Call 17.00 11/20 Yes 0.01 0.05 0.07 0.00 0.00% 5,010 27,425 0.67 0.06 7 55 None
RIVN Options Chain 13.96 Call 15.00 10/16 No 0.02 0.03 0.03 -0.04 -57.15% 5,010 9,549 0.63 0.05 7 36 None
OSCR Options Chain 33.69 Call 10.00 1/15 Yes 24.00 24.45 24.25 +0.15 +0.63% 5,006 22,578 1.58 1.00 12 47 None
MRVL Options Chain 275.28 Call 250.00 10/16 No 17.75 18.60 18.50 -7.16 -27.91% 5,005 11,444 0.68 0.82 11 60 None
TBCH Options Chain 13.23 Call 10.00 12/18 No 3.20 5.20 3.59 % 5,004 0 1.59 0.92 3 12 None
TTWO Options Chain 214.30 Put 180.00 11/13 Yes 0.45 1.75 1.50 -0.10 -6.25% 5,002 60 0.39 -0.11 3 54 None
LPX Options Chain 65.93 Put 65.00 10/16 No 0.70 1.40 1.45 -0.14 -8.81% 5,001 5,009 0.53 -0.39 9 60 None
LPX Options Chain 65.93 Put 55.00 10/16 No 0.00 0.20 0.45 +0.40 +800.00% 5,000 5,031 1.13 0.00 9 60 None
MU Options Chain 1,028.45 Put 800.00 11/20 No 6.55 6.90 6.71 +2.03 +43.38% 5,000 5,931 0.51 -0.07 18 77 None
WFC Options Chain 83.71 Put 82.50 10/16 Yes 1.46 1.61 1.59 +0.26 +19.55% 4,991 7,234 0.56 -0.42 16 74 None
WMT Options Chain 111.33 Call 114.00 10/23 No 1.37 1.40 1.37 +0.53 +63.10% 4,987 843 0.22 0.43 9 59 None
GME Options Chain 26.60 Call 25.00 10/16 No 2.30 2.35 2.32 +0.42 +22.11% 4,986 26,760 0.64 0.88 10 42 None
CIFR Options Chain 13.52 Call 13.50 10/16 No 0.28 0.31 0.29 -0.30 -50.85% 4,983 3,941 0.90 0.37 5 38 None
BABA Options Chain 111.18 Call 115.00 10/23 No 1.24 1.33 1.30 -0.31 -19.26% 4,981 1,077 0.36 0.30 12 26 None
INTC Options Chain 104.43 Call 104.00 10/16 No 1.47 1.52 1.50 -1.96 -56.65% 4,977 565 0.60 0.36 4 54 None
OKLO Options Chain 34.68 Put 45.00 10/16 No 12.65 13.00 12.82 +2.32 +22.10% 4,963 11,126 2.12 -1.00 3 20 None
INTC Options Chain 104.43 Call 120.00 10/23 Yes 0.24 0.26 0.25 -0.47 -65.28% 4,959 4,655 0.59 0.05 4 54 None
SNDK Options Chain 1,580.99 Call 1,700.00 10/16 No 2.10 2.40 2.20 -9.00 -80.36% 4,954 1,857 0.75 0.05 3 22 None
NFLX Options Chain 70.32 Call 75.00 10/16 No 0.08 0.09 0.09 -0.01 -10.00% 4,953 37,178 0.38 0.07 6 56 None
NVDA Options Chain 229.32 Call 265.00 11/20 Yes 1.02 1.05 1.03 -0.42 -28.97% 4,951 19,013 0.34 0.10 12 58 None
ONDS Options Chain 6.73 Call 7.00 11/20 Yes 0.49 0.56 0.52 -0.01 -1.89% 4,939 3,201 0.77 0.47 9 38 None
NVDA Options Chain 229.32 Put 237.50 10/19 No 11.20 11.60 11.43 +2.68 +30.63% 4,938 175 0.28 -0.87 12 58 None