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 158.76 Put 160.00 11/13 No 1.56 1.57 1.57 +1.31 +503.85% 248,131 25,277 0.98 -0.28 12 58 None
NVDA Options Chain 158.76 Call 165.00 11/13 No 2.94 2.96 2.95 -6.60 -69.11% 244,763 3,018 0.95 0.51 12 58 None
NVDA Options Chain 158.76 Call 170.00 11/13 No 1.16 1.17 1.17 -4.43 -79.11% 216,571 9,217 0.93 0.28 12 58 None
NVDA Options Chain 158.76 Put 150.00 11/13 No 0.29 0.30 0.29 +0.20 +222.23% 201,866 17,291 1.17 -0.05 12 58 None
NVDA Options Chain 158.76 Put 155.00 11/13 No 0.65 0.66 0.65 +0.53 +441.67% 196,289 9,807 1.05 -0.13 12 58 None
NVDA Options Chain 158.76 Call 175.00 11/13 No 0.39 0.40 0.40 -2.26 -84.97% 157,184 17,745 0.93 0.13 12 58 None
NVDA Options Chain 158.76 Put 162.50 11/13 No 2.37 2.39 2.39 +1.99 +497.50% 146,721 12,381 0.95 -0.38 12 58 None
NVDA Options Chain 158.76 Call 167.50 11/13 No 1.90 1.91 1.91 -5.49 -74.19% 138,176 4,428 0.93 0.39 12 58 None
NVDA Options Chain 158.76 Call 160.00 11/13 No 5.95 6.05 6.00 -8.10 -57.45% 133,542 1,997 0.99 0.72 12 58 None
GFL Options Chain 43.16 Call 45.00 11/20 No 0.15 0.25 0.20 -0.25 -55.56% 120,844 153,661 0.42 0.12 9 53 None
DAL Options Chain 91.09 Call 95.00 12/18 No 1.27 1.32 1.30 -1.60 -55.18% 118,717 220,552 0.36 0.24 10 58 None
DAL Options Chain 91.09 Call 105.00 12/18 No 0.20 0.27 0.24 -0.44 -64.71% 118,432 159,631 0.36 0.06 10 58 None
NVDA Options Chain 158.76 Put 165.00 11/13 No 3.50 3.55 3.50 +2.87 +455.56% 117,759 23,064 0.93 -0.49 12 58 None
NVDA Options Chain 158.76 Call 180.00 11/13 No 0.14 0.15 0.15 -0.84 -84.85% 108,540 32,939 0.98 0.05 12 58 None
NVDA Options Chain 158.76 Call 172.50 11/13 No 0.68 0.69 0.69 -3.26 -82.54% 99,428 5,791 0.93 0.20 12 58 None
TSLA Options Chain 390.84 Call 400.00 11/13 No 5.40 5.50 5.45 +3.51 +180.93% 97,370 19,668 0.48 0.17 7 59 None
NVDA Options Chain 158.76 Call 162.50 11/13 No 4.30 4.35 4.35 -7.43 -63.08% 96,810 687 0.96 0.62 12 58 None
NVDA Options Chain 158.76 Put 157.50 11/13 No 1.00 1.02 1.01 +0.83 +461.12% 90,131 13,112 1.01 -0.19 12 58 None
AAPL Options Chain 355.63 Call 360.00 11/13 No 0.24 0.25 0.25 -0.64 -71.91% 89,721 19,973 0.21 0.15 9 65 None
UAL Options Chain 120.56 Call 140.00 12/18 No 0.28 0.44 0.36 -0.61 -62.89% 79,304 107,182 0.43 0.06 10 58 None
UAL Options Chain 120.56 Call 125.00 12/18 No 1.92 2.09 2.00 -2.14 -51.70% 78,889 106,469 0.43 0.23 10 58 None
NVDA Options Chain 158.76 Put 140.00 11/13 No 0.07 0.08 0.07 +0.04 +133.34% 70,455 15,898 1.46 0.00 12 58 None
NVDA Options Chain 158.76 Put 152.50 11/13 No 0.43 0.44 0.44 +0.33 +300.00% 68,912 2,290 1.11 -0.08 12 58 None
NVDA Options Chain 158.76 Call 190.00 11/13 No 0.04 0.05 0.05 -0.06 -54.55% 65,903 47,256 1.15 0.00 12 58 None
NVDA Options Chain 158.76 Call 185.00 11/13 No 0.07 0.08 0.08 -0.24 -75.00% 64,371 39,898 1.07 0.01 12 58 None
NVDA Options Chain 158.76 Put 145.00 11/13 No 0.14 0.15 0.14 +0.10 +250.00% 61,562 17,764 1.31 -0.01 12 58 None
NVDA Options Chain 158.76 Call 177.50 11/13 No 0.22 0.23 0.23 -1.45 -86.31% 59,916 13,500 0.95 0.08 12 58 None
TSLA Options Chain 390.84 Call 395.00 11/13 No 8.35 8.50 8.50 +5.05 +146.38% 57,066 6,220 0.48 0.32 7 59 None
AMD Options Chain 552.90 Call 600.00 11/13 No 4.40 4.65 4.40 +3.08 +233.34% 56,371 4,113 0.93 0.33 11 62 None
RIOT Options Chain 18.28 Call 20.00 11/20 No 0.46 0.51 0.49 -0.02 -3.93% 56,061 67,672 1.05 0.32 6 43 None
AAPL Options Chain 355.63 Put 355.00 11/13 No 1.81 1.85 1.84 -0.46 -20.00% 55,778 4,262 0.24 -0.43 9 65 None
NVDA Options Chain 158.76 Call 180.00 11/20 Yes 3.05 3.10 3.10 -2.80 -47.46% 54,526 22,498 0.87 0.27 12 58 None
PCG Options Chain 13.10 Call 15.00 12/18 No 0.36 0.39 0.38 -0.04 -9.53% 52,196 222,598 0.63 0.27 12 63 None
GOOGL Options Chain 294.53 Call 300.00 11/13 No 2.11 2.10 2.07 +1.14 +122.59% 51,875 11,212 0.41 0.43 13 74 None
RIOT Options Chain 18.28 Call 18.50 11/13 No 0.30 0.34 0.33 -0.24 -42.11% 51,533 32,614 1.15 0.45 6 43 None
AAPL Options Chain 355.63 Call 357.50 11/13 No 0.71 0.75 0.71 -0.99 -58.24% 50,550 6,281 0.22 0.33 9 65 None
AAPL Options Chain 355.63 Call 362.50 11/13 No 0.08 0.09 0.09 -0.32 -78.05% 50,070 10,638 0.22 0.06 9 65 None
AMZN Options Chain 266.17 Call 275.00 11/13 No 0.23 0.24 0.24 -0.21 -46.67% 49,482 9,242 0.39 0.12 10 68 None
TSLA Options Chain 390.84 Call 405.00 11/13 No 3.30 3.40 3.30 +2.29 +226.74% 49,301 7,876 0.49 0.07 7 59 None
NVDA Options Chain 158.76 Put 160.00 11/16 No 2.71 2.73 2.70 +2.16 +400.00% 45,432 4,240 0.71 -0.33 12 58 None
AAPL Options Chain 355.63 Put 352.50 11/13 No 0.94 0.96 0.94 -0.49 -34.27% 44,840 6,675 0.26 -0.25 9 65 None
RIOT Options Chain 18.28 Call 21.00 11/13 No 0.00 0.03 0.02 -0.02 -50.00% 44,558 42,191 1.36 0.04 6 43 None
NVDA Options Chain 158.76 Call 170.00 11/16 No 2.23 2.25 2.24 -4.13 -64.84% 44,537 3,442 0.67 0.35 12 58 None
CRWV Options Chain 56.90 Call 60.00 11/13 No 0.47 0.48 0.48 -2.25 -82.42% 44,169 30,751 1.35 0.21 3 21 None
RIOT Options Chain 18.28 Call 19.00 11/13 No 0.14 0.20 0.16 -0.20 -55.56% 43,945 42,212 1.20 0.30 6 43 None
NVDA Options Chain 158.76 Put 150.00 11/16 No 0.70 0.71 0.71 +0.55 +343.75% 42,628 3,619 0.78 -0.11 12 58 None
CRWV Options Chain 56.90 Put 30.00 1/15 No 0.64 0.72 0.71 +0.25 +54.35% 42,163 59,846 1.10 -0.04 3 21 None
MSTR Options Chain 122.35 Call 133.00 11/13 No 0.03 0.05 0.03 -0.49 -94.24% 41,975 44,011 1.22 0.01 6 60 None
INTC Options Chain 60.95 Put 90.00 11/20 No 28.40 29.35 28.62 +1.32 +4.84% 41,809 9,252 1.68 -1.00 7 55 None
TSLA Options Chain 390.84 Put 390.00 11/13 No 1.67 1.73 1.68 -3.19 -65.51% 41,412 3,276 0.49 -0.48 7 59 None
GFL Options Chain 43.16 Call 45.00 1/15 No 1.15 1.25 1.18 -0.57 -32.58% 41,220 2,688 0.31 0.35 9 53 None
NVDA Options Chain 158.76 Call 175.00 11/20 Yes 4.35 4.45 4.40 -3.61 -45.07% 40,983 19,509 0.88 0.35 12 58 None
NVDA Options Chain 158.76 Call 155.00 11/13 No 10.05 10.20 10.18 -8.82 -46.43% 40,833 2,225 1.08 0.87 12 58 None
SPCX Options Chain 139.75 Put 140.00 11/13 No 2.31 2.36 2.27 -0.97 -29.94% 40,659 6,482 0.80 -0.40 6 38 None
MSTR Options Chain 122.35 Call 139.00 11/13 No 0.00 0.02 0.01 -0.10 -90.91% 39,115 44,345 1.33 0.00 6 60 None
AAPL Options Chain 355.63 Put 350.00 11/13 No 0.48 0.50 0.50 -0.33 -39.76% 38,912 10,469 0.28 -0.14 9 65 None
NVDA Options Chain 158.76 Call 210.00 11/20 Yes 0.36 0.38 0.38 -0.17 -30.91% 38,373 94,646 0.92 0.05 12 58 None
TSLA Options Chain 390.84 Call 392.50 11/13 No 10.15 10.30 10.15 +5.57 +121.62% 37,600 7,163 0.48 0.42 7 59 None
NVDA Options Chain 158.76 Call 185.00 11/20 Yes 2.13 2.15 2.14 -2.01 -48.44% 37,186 31,046 0.87 0.20 12 58 None
NVDA Options Chain 158.76 Call 170.00 11/20 Yes 6.10 6.15 6.15 -4.53 -42.42% 36,646 14,148 0.89 0.44 12 58 None
NVDA Options Chain 158.76 Call 182.50 11/13 No 0.09 0.10 0.09 -0.48 -84.22% 36,524 17,577 1.02 0.03 12 58 None
NVDA Options Chain 158.76 Call 165.00 11/16 No 4.25 4.30 4.26 -5.89 -58.03% 35,485 868 0.69 0.51 12 58 None
RIOT Options Chain 18.28 Call 19.00 11/20 No 0.75 0.81 0.78 -0.12 -13.34% 35,408 33,203 1.05 0.44 6 43 None
TSLA Options Chain 390.84 Call 410.00 11/13 No 1.91 1.96 1.93 +1.43 +286.00% 35,086 7,303 0.52 0.03 7 59 None
AMZN Options Chain 266.17 Call 272.50 11/13 No 0.54 0.57 0.54 -0.31 -36.48% 34,966 6,293 0.39 0.22 10 68 None
NVDA Options Chain 158.76 Put 150.00 11/20 Yes 3.10 3.20 3.14 +1.61 +105.23% 33,935 30,334 0.94 -0.22 12 58 None
AAPL Options Chain 355.63 Call 365.00 11/13 No 0.04 0.05 0.04 -0.14 -77.78% 33,642 14,449 0.25 0.02 9 65 None
NVDA Options Chain 158.76 Call 157.50 11/13 No 7.90 8.00 7.96 -8.45 -51.50% 33,103 327 1.02 0.81 12 58 None
AMZN Options Chain 266.17 Call 270.00 11/13 No 1.18 1.25 1.19 -0.29 -19.60% 32,373 16,884 0.40 0.37 10 68 None
NVDA Options Chain 158.76 Call 197.50 11/13 No 0.01 0.02 0.02 -0.03 -60.00% 32,051 26,456 1.28 0.00 12 58 None
NVDA Options Chain 158.76 Put 155.00 11/16 No 1.41 1.43 1.43 +1.16 +429.63% 31,474 6,869 0.74 -0.19 12 58 None
GOOGL Options Chain 294.53 Call 305.00 11/13 No 0.65 0.67 0.65 +0.31 +91.18% 31,306 4,223 0.42 0.19 13 74 None
GFL Options Chain 43.16 Call 50.00 1/15 No 0.25 0.40 0.32 -0.15 -31.92% 30,698 1,412 0.32 0.12 9 53 None
NVDA Options Chain 158.76 Call 172.50 11/20 Yes 5.20 5.25 5.25 -4.05 -43.55% 30,613 3,224 0.88 0.40 12 58 None
TSLA Options Chain 390.84 Call 397.50 11/13 No 6.80 7.00 6.87 +4.23 +160.23% 30,448 2,342 0.47 0.24 7 59 None
SPCX Options Chain 139.75 Call 145.00 11/13 No 0.79 0.81 0.80 -0.41 -33.89% 30,205 10,840 0.78 0.28 6 38 None
NVDA Options Chain 158.76 Call 200.00 11/20 Yes 0.70 0.71 0.71 -0.56 -44.10% 30,101 63,035 0.89 0.08 12 58 None
NVDA Options Chain 158.76 Put 149.00 11/13 No 0.25 0.26 0.25 +0.17 +212.50% 30,092 3,132 1.20 -0.04 12 58 None
TSLA Options Chain 390.84 Call 402.50 11/13 No 4.20 4.35 4.25 +2.86 +205.76% 29,617 2,738 0.48 0.11 7 59 None
MU Options Chain 811.30 Call 800.00 11/13 No 12.80 13.05 12.96 -13.49 -51.01% 29,214 5,339 0.84 0.44 15 69 None
MCD Options Chain 274.80 Call 287.50 11/13 No 0.01 0.02 0.02 -0.05 -71.43% 28,690 315 0.39 0.00 12 68 None
NVDA Options Chain 158.76 Call 180.00 11/16 No 0.48 0.49 0.48 -1.17 -70.91% 28,388 7,327 0.67 0.11 12 58 None
SMCI Options Chain 30.43 Put 25.00 11/13 No 0.10 0.12 0.11 +0.10 +1,000.00% 28,208 3,787 1.44 -0.13 13 48 None
NVDA Options Chain 158.76 Put 148.00 11/13 No 0.21 0.23 0.22 +0.16 +266.67% 26,966 1,508 1.23 -0.03 12 58 None
CRWV Options Chain 56.90 Call 57.00 11/13 No 1.38 1.44 1.42 -3.26 -69.66% 26,909 3,915 1.35 0.47 3 21 None
BA Options Chain 174.54 Put 220.00 11/20 No 46.40 49.40 49.05 +0.95 +1.98% 26,716 3,439 1.28 -1.00 8 44 None
NVDA Options Chain 158.76 Call 190.00 11/20 Yes 1.46 1.48 1.47 -1.38 -48.43% 26,428 28,356 0.87 0.15 12 58 None
AMD Options Chain 552.90 Call 590.00 11/13 No 7.70 8.10 7.87 +5.58 +243.67% 26,352 1,454 0.95 0.46 11 62 None
NVDA Options Chain 158.76 Put 135.00 11/13 No 0.04 0.05 0.05 +0.03 +150.00% 26,120 3,861 1.59 0.00 12 58 None
NVDA Options Chain 158.76 Put 167.50 11/13 No 4.95 5.00 4.85 +3.81 +366.35% 25,191 11,890 0.92 -0.61 12 58 None
PCG Options Chain 13.10 Call 15.00 11/27 No 0.14 0.20 0.17 +0.01 +6.25% 25,045 66,417 0.70 0.17 12 63 None
NVDA Options Chain 158.76 Put 170.00 11/13 No 6.70 6.75 6.70 +5.05 +306.07% 25,012 18,419 0.92 -0.72 12 58 None
MSTR Options Chain 122.35 Call 135.00 11/20 No 0.65 0.67 0.66 -1.34 -67.00% 24,926 43,863 0.79 0.12 6 60 None
GOOGL Options Chain 294.53 Call 302.50 11/13 No 1.16 1.22 1.18 +0.62 +110.72% 24,684 2,465 0.41 0.29 13 74 None
SPCX Options Chain 139.75 Call 150.00 11/13 No 0.19 0.20 0.20 -0.22 -52.39% 24,669 19,840 0.81 0.09 6 38 None
NVDA Options Chain 158.76 Call 175.00 11/16 No 1.05 1.06 1.06 -2.39 -69.28% 24,464 5,433 0.66 0.21 12 58 None
MARA Options Chain 7.53 Call 8.00 11/20 No 0.23 0.24 0.25 -0.09 -26.48% 24,349 11,888 1.02 0.38 5 51 None
MU Options Chain 811.30 Call 850.00 11/13 No 1.32 1.35 1.34 -5.56 -80.58% 23,786 4,497 0.86 0.07 15 69 None
NVDA Options Chain 158.76 Put 155.00 11/20 Yes 4.55 4.60 4.57 +2.26 +97.84% 23,725 14,723 0.92 -0.30 12 58 None
CRWV Options Chain 56.90 Put 50.00 11/13 No 0.11 0.12 0.11 +0.01 +10.00% 23,696 6,652 1.55 -0.05 3 21 None
NVDA Options Chain 158.76 Call 165.00 11/20 Yes 8.30 8.35 8.35 -5.56 -39.98% 23,429 3,336 0.90 0.53 12 58 None
NVDA Options Chain 158.76 Put 160.00 11/20 Yes 6.40 6.45 6.40 +3.05 +91.05% 23,335 37,700 0.91 -0.38 12 58 None
AS Options Chain 31.08 Put 22.50 12/18 No 0.10 0.25 0.25 +0.13 +108.34% 23,303 99 0.65 -0.05 3 20 None
TSLA Options Chain 390.84 Put 385.00 11/13 No 0.93 0.97 0.93 -2.03 -68.59% 23,223 2,329 0.50 -0.30 7 59 None
TSLA Options Chain 390.84 Put 380.00 11/13 No 0.50 0.53 0.53 -1.19 -69.19% 22,525 4,909 0.53 -0.17 7 59 None
NN Options Chain 8.45 Call 21.00 12/18 No 0.00 0.25 0.08 -0.02 -20.00% 22,500 23,771 1.89 0.06 4 16 None
MARA Options Chain 7.53 Call 7.50 11/20 No 0.41 0.42 0.41 -0.18 -30.51% 22,375 6,114 1.04 0.54 5 51 None
NBIS Options Chain 154.69 Call 140.00 11/13 No 0.70 0.74 0.72 -18.21 -96.20% 22,300 5,488 1.51 0.15 3 22 None
TSLA Options Chain 390.84 Call 390.00 11/13 No 12.05 12.35 12.15 +6.30 +107.70% 22,030 7,011 0.49 0.52 7 59 None
NVDA Options Chain 158.76 Call 160.00 11/20 Yes 10.95 11.05 11.08 -6.22 -35.96% 22,023 4,520 0.91 0.62 12 58 None
AAPL Options Chain 355.63 Put 357.50 11/13 No 3.20 3.35 3.30 -0.55 -14.29% 21,930 1,389 0.23 -0.67 9 65 None
SMCI Options Chain 30.43 Call 31.00 11/20 No 0.38 0.43 0.42 -0.87 -67.45% 21,636 7,093 0.97 0.22 13 48 None
INTC Options Chain 60.95 Put 110.00 1/15 No 47.30 49.55 48.16 -4.54 -8.62% 21,570 5,245 0.98 -0.96 7 55 None
NVDA Options Chain 158.76 Call 187.50 11/13 No 0.05 0.06 0.05 -0.14 -73.69% 21,210 19,024 1.12 0.01 12 58 None
CRWV Options Chain 56.90 Put 55.00 11/13 No 0.91 0.96 0.93 +0.47 +102.18% 21,114 7,196 1.38 -0.33 3 21 None
GE Options Chain 341.81 Call 350.00 11/20 No 1.40 1.59 1.46 -2.89 -66.44% 21,091 15,362 0.36 0.18 8 59 None
FND Options Chain 51.06 Put 40.00 12/18 No 0.10 0.30 0.28 -0.09 -24.33% 21,009 108 0.52 -0.08 11 46 None
GOOG Options Chain 291.39 Call 300.00 11/13 No 0.95 0.91 0.90 +0.42 +87.50% 20,917 7,344 0.41 0.24 10 65 None
XP Options Chain 14.80 Put 21.00 11/20 Yes 5.80 6.20 6.08 +0.20 +3.41% 20,875 7,090 1.82 -1.00 12 47 None
AMZN Options Chain 266.17 Call 280.00 11/13 No 0.05 0.06 0.05 -0.08 -61.54% 20,648 9,516 0.42 0.03 10 68 None
NVDA Options Chain 158.76 Put 162.50 11/16 No 3.60 3.70 3.63 +2.84 +359.50% 20,645 1,685 0.69 -0.40 12 58 None
SMCI Options Chain 30.43 Call 29.00 11/20 No 0.80 0.95 0.85 -1.42 -62.56% 20,481 1,598 1.00 0.37 13 48 None
SMCI Options Chain 30.43 Put 25.00 11/20 No 0.66 0.72 0.71 +0.57 +407.15% 20,233 10,167 1.03 -0.26 13 48 None
SOFI Options Chain 16.15 Call 16.50 11/13 No 0.02 0.03 0.03 -0.16 -84.22% 20,210 10,215 0.72 0.05 9 47 None
SMCI Options Chain 30.43 Call 28.00 11/13 No 0.35 0.38 0.37 -2.08 -84.90% 20,108 3,167 1.23 0.36 13 48 None
GE Options Chain 341.81 Call 365.00 11/20 No 0.06 0.33 0.29 -0.64 -68.82% 20,018 47 0.33 0.06 8 59 None
AMD Options Chain 552.90 Call 580.00 11/13 No 12.60 12.90 12.62 +8.66 +218.69% 19,807 3,146 0.96 0.60 11 62 None
NVDA Options Chain 158.76 Call 177.50 11/20 Yes 3.65 3.75 3.71 -3.22 -46.47% 19,706 9,890 0.87 0.31 12 58 None
NVDA Options Chain 158.76 Put 130.00 11/13 No 0.02 0.03 0.03 +0.02 +200.00% 19,492 16,943 1.76 0.00 12 58 None
NVDA Options Chain 158.76 Put 165.00 11/16 No 4.75 4.85 4.75 +3.56 +299.16% 19,073 5,380 0.68 -0.49 12 58 None
SPCX Options Chain 139.75 Call 170.00 11/20 No 0.36 0.40 0.44 +0.08 +22.23% 18,939 30,928 0.79 0.07 6 38 None
RIOT Options Chain 18.28 Call 24.00 11/20 No 0.05 0.07 0.07 -0.01 -12.50% 18,909 76,021 1.11 0.06 6 43 None
TSLA Options Chain 390.84 Call 407.50 11/13 No 2.50 2.57 2.50 +1.78 +247.23% 18,896 5,264 0.50 0.05 7 59 None
APLD Options Chain 17.91 Call 21.00 11/13 No 0.01 0.05 0.03 -0.02 -40.00% 18,794 25,422 2.14 0.01 3 18 None
AAPL Options Chain 355.63 Call 367.50 11/13 No 0.01 0.03 0.02 -0.06 -75.00% 18,515 7,863 0.28 0.01 9 65 None
TSLA Options Chain 390.84 Call 420.00 11/13 No 0.65 0.67 0.66 +0.51 +340.00% 18,282 4,782 0.59 0.00 7 59 None
NVDA Options Chain 158.76 Call 200.00 11/18 Yes 0.47 0.48 0.48 -0.53 -52.48% 18,228 12,027 0.93 0.07 12 58 None
NVDA Options Chain 158.76 Call 160.00 11/16 No 7.15 7.20 7.20 -7.25 -50.18% 18,220 919 0.70 0.68 12 58 None
MU Options Chain 811.30 Call 790.00 11/13 No 17.95 18.30 18.10 -13.34 -42.43% 18,177 903 0.85 0.54 15 69 None
SPCX Options Chain 139.75 Call 147.00 11/13 No 0.45 0.47 0.49 -0.30 -37.98% 18,173 5,522 0.79 0.18 6 38 None
GOOGL Options Chain 294.53 Call 297.50 11/13 No 3.20 3.40 3.30 +1.73 +110.20% 18,029 7,411 0.41 0.59 13 74 None
AAPL Options Chain 355.63 Put 345.00 11/13 No 0.13 0.14 0.14 -0.20 -58.83% 18,027 9,624 0.32 -0.04 9 65 None
SOFI Options Chain 16.15 Call 16.00 11/13 No 0.07 0.08 0.07 -0.38 -84.45% 17,837 8,713 0.63 0.25 9 47 None
AMZN Options Chain 266.17 Put 267.50 11/13 No 2.19 2.28 2.19 -1.41 -39.17% 17,824 2,056 0.41 -0.45 10 68 None
GMAB Options Chain 54.46 Call 50.00 12/18 No 3.40 4.30 3.92 -1.25 -24.18% 17,633 18,908 0.41 0.66 6 55 None
GOOGL Options Chain 294.53 Call 310.00 11/13 No 0.18 0.19 0.19 +0.07 +58.34% 17,616 3,294 0.45 0.07 13 74 None
MARA Options Chain 7.53 Call 8.00 11/13 No 0.02 0.03 0.04 -0.10 -71.43% 17,577 16,675 1.15 0.20 5 51 None
LCID Options Chain 3.67 Call 5.00 12/18 No 0.05 0.10 0.05 -0.06 -54.55% 17,525 6,723 1.01 0.19 10 26
Small Cap Stock List
NVDA Options Chain 158.76 Call 167.50 11/16 No 3.10 3.15 3.15 -5.02 -61.45% 17,316 1,821 0.67 0.43 12 58 None
AMD Options Chain 552.90 Put 550.00 11/13 No 1.92 1.99 1.96 -9.94 -83.53% 17,062 1,836 1.03 -0.12 11 62 None
AMD Options Chain 552.90 Put 440.00 11/20 No 0.89 0.99 0.90 -0.35 -28.00% 17,053 17,954 1.03 -0.01 11 62 None
LCID Options Chain 3.67 Put 5.00 12/18 No 1.74 2.08 1.75 +0.21 +13.64% 17,025 7,587 1.43 -0.81 10 26
Small Cap Stock List
NVDA Options Chain 158.76 Put 80.00 11/20 Yes 0.02 0.03 0.03 +0.01 +50.00% 16,958 15,456 1.71 0.00 12 58 None
SMCI Options Chain 30.43 Call 30.50 11/13 No 0.03 0.05 0.05 -0.69 -93.25% 16,841 16,688 1.36 0.06 13 48 None
NVDA Options Chain 158.76 Put 147.00 11/13 No 0.19 0.21 0.20 +0.13 +185.72% 16,651 1,735 1.26 -0.02 12 58 None
MSFT Options Chain 521.13 Call 530.00 11/13 No 1.44 1.58 1.59 -0.26 -14.06% 16,599 4,267 0.34 0.28 15 74 None
TSLA Options Chain 390.84 Put 387.50 11/13 No 1.25 1.29 1.29 -2.61 -66.93% 16,410 832 0.49 -0.39 7 59 None
SPCX Options Chain 139.75 Call 160.00 11/20 No 0.98 1.05 1.01 +0.08 +8.61% 16,294 54,645 0.74 0.14 6 38 None
SMCI Options Chain 30.43 Call 32.50 11/13 No 0.00 0.02 0.02 -0.15 -88.24% 16,261 17,063 1.60 0.01 13 48 None
AMD Options Chain 552.90 Call 575.00 11/13 No 15.40 16.05 15.55 +10.45 +204.91% 16,199 4,416 0.97 0.66 11 62 None
CORZ Options Chain 14.00 Put 14.00 11/20 No 0.51 0.59 0.57 -0.06 -9.53% 16,101 10,558 0.86 -0.39 7 32 None
TSLA Options Chain 390.84 Call 412.50 11/13 No 1.45 1.47 1.47 +1.11 +308.34% 15,935 3,062 0.53 0.02 7 59 None
XP Options Chain 14.80 Put 29.00 11/20 Yes 13.70 14.20 13.90 -0.24 -1.70% 15,860 6,000 3.91 -1.00 12 47 None
BA Options Chain 174.54 Put 215.00 11/20 No 42.30 43.95 43.25 +0.50 +1.17% 15,820 1,869 1.08 -1.00 8 44 None
MU Options Chain 811.30 Call 780.00 11/13 No 24.10 24.75 24.38 -15.63 -39.07% 15,717 1,283 0.87 0.65 15 69 None
AAPL Options Chain 355.63 Put 350.00 11/20 No 2.65 2.74 2.71 -0.11 -3.91% 15,707 11,984 0.23 -0.30 9 65 None
SOFI Options Chain 16.15 Call 17.00 11/13 No 0.01 0.02 0.01 -0.05 -83.34% 15,683 32,344 0.90 0.00 9 47 None
BTDR Options Chain 7.03 Call 7.50 12/18 No 0.35 0.55 0.42 -0.37 -46.84% 15,410 16,300 1.06 0.33 9 27 None
NBIS Options Chain 154.69 Call 130.00 11/13 No 2.95 3.05 2.90 -23.77 -89.13% 15,351 395 1.49 0.44 3 22 None
NBIS Options Chain 154.69 Call 300.00 12/18 No 0.13 0.20 0.17 -0.56 -76.72% 15,349 18,121 1.16 0.01 3 22 None
NVDA Options Chain 158.76 Call 170.00 11/18 Yes 5.40 5.45 5.44 -4.83 -47.03% 15,233 2,466 0.94 0.43 12 58 None
INTC Options Chain 60.95 Put 60.00 11/13 No 0.53 0.56 0.55 -0.04 -6.78% 15,226 5,502 0.81 -0.32 7 55 None
NVDA Options Chain 158.76 Call 185.00 11/16 No 0.23 0.24 0.24 -0.46 -65.72% 15,183 6,575 0.69 0.07 12 58 None
AMD Options Chain 552.90 Call 610.00 11/13 No 2.34 2.46 2.35 +1.60 +213.34% 15,070 1,239 0.93 0.22 11 62 None
NVDA Options Chain 158.76 Call 162.50 11/16 No 5.60 5.65 5.65 -6.60 -53.88% 14,906 410 0.70 0.60 12 58 None
SPCX Options Chain 139.75 Call 160.00 11/13 No 0.03 0.04 0.04 -0.02 -33.34% 14,884 27,322 1.03 0.01 6 38 None
NBIS Options Chain 154.69 Call 330.00 12/18 No 0.12 0.19 0.16 -0.26 -61.91% 14,775 15,634 1.26 0.01 3 22 None
NVDA Options Chain 158.76 Call 192.50 11/13 No 0.03 0.04 0.03 -0.05 -62.50% 14,759 13,087 1.20 0.00 12 58 None
GOOGL Options Chain 294.53 Call 310.00 11/20 No 2.46 2.56 2.47 +1.09 +78.99% 14,740 7,746 0.37 0.26 13 74 None
MSTR Options Chain 122.35 Call 120.00 11/20 No 3.60 3.70 3.56 -3.79 -51.57% 14,714 2,116 0.80 0.42 6 60 None
NVDA Options Chain 158.76 Call 200.00 11/13 No 0.01 0.02 0.01 -0.03 -75.00% 14,613 35,268 1.32 0.00 12 58 None
NVDA Options Chain 158.76 Put 140.00 11/16 No 0.19 0.20 0.20 +0.12 +150.00% 14,455 1,682 0.90 -0.04 12 58 None
NVDA Options Chain 158.76 Call 200.00 11/16 No 0.04 0.05 0.04 -0.05 -55.56% 14,387 14,412 0.81 0.01 12 58 None
MSTR Options Chain 122.35 Call 127.00 11/20 No 1.70 1.74 1.69 -1.99 -54.08% 14,338 299 0.79 0.25 6 60 None
NVDA Options Chain 158.76 Put 140.00 11/20 Yes 1.34 1.36 1.35 +0.69 +104.55% 14,246 14,032 0.98 -0.11 12 58 None
AMZN Options Chain 266.17 Call 277.50 11/13 No 0.10 0.11 0.10 -0.15 -60.00% 14,229 5,186 0.40 0.06 10 68 None
MU Options Chain 811.30 Put 780.00 11/13 No 8.20 8.40 8.30 -0.08 -0.96% 14,168 1,619 0.87 -0.35 15 69 None
BP Options Chain 45.26 Call 35.00 12/18 No 10.65 11.10 11.05 +1.70 +18.19% 14,162 2,630 0.60 1.00 12 59 None
SPCX Options Chain 139.75 Call 155.00 11/13 No 0.06 0.08 0.07 -0.09 -56.25% 14,152 9,944 0.90 0.03 6 38 None
MU Options Chain 811.30 Put 790.00 11/13 No 11.80 12.10 12.00 +0.68 +6.01% 14,151 1,859 0.86 -0.46 15 69 None
AMD Options Chain 552.90 Call 585.00 11/13 No 9.90 10.35 10.30 +7.30 +243.34% 14,129 1,535 0.95 0.53 11 62 None
INTC Options Chain 60.95 Put 61.00 11/13 No 0.91 0.96 0.95 +0.05 +5.56% 14,105 3,113 0.80 -0.47 7 55 None
NVDA Options Chain 158.76 Call 195.00 11/13 No 0.02 0.03 0.02 -0.03 -60.00% 14,100 30,586 1.24 0.00 12 58 None
INTC Options Chain 60.95 Call 62.00 11/13 No 0.70 0.74 0.70 -1.13 -61.75% 13,970 7,999 0.84 0.39 7 55 None
TSLA Options Chain 390.84 Call 415.00 11/13 No 1.10 1.12 1.11 +0.86 +344.00% 13,967 4,788 0.55 0.01 7 59 None
CORZ Options Chain 14.00 Call 15.00 11/20 No 0.41 0.52 0.50 -0.08 -13.80% 13,881 11,986 0.86 0.40 7 32 None
MSTR Options Chain 122.35 Call 121.00 11/20 No 3.25 3.35 3.15 -3.81 -54.75% 13,673 431 0.79 0.40 6 60 None
AMD Options Chain 552.90 Call 620.00 11/13 No 1.17 1.26 1.20 +0.82 +215.79% 13,641 2,059 0.93 0.14 11 62 None
INTC Options Chain 60.95 Put 105.00 11/20 No 42.80 44.70 43.10 +1.05 +2.50% 13,635 2,302 2.44 -1.00 7 55 None
NVDA Options Chain 158.76 Call 172.50 11/16 No 1.55 1.56 1.56 -3.29 -67.84% 13,593 2,489 0.66 0.27 12 58 None
AAPL Options Chain 355.63 Call 355.00 11/13 No 1.72 1.78 1.75 -1.20 -40.68% 13,591 14,672 0.23 0.57 9 65 None
NVDA Options Chain 158.76 Put 165.00 11/20 Yes 8.75 8.80 8.70 +3.90 +81.25% 13,589 20,598 0.90 -0.47 12 58 None
AMZN Options Chain 266.17 Put 265.00 11/13 No 1.24 1.29 1.28 -1.07 -45.54% 13,587 7,554 0.42 -0.30 10 68 None
PYPL Options Chain 58.78 Call 60.00 11/20 No 0.47 0.55 0.55 -0.23 -29.49% 13,557 11,370 0.28 0.35 13 59 None
AMD Options Chain 552.90 Call 570.00 11/13 No 18.70 19.25 19.05 +12.50 +190.84% 13,440 1,318 0.98 0.72 11 62 None
NVDA Options Chain 158.76 Put 146.00 11/13 No 0.16 0.17 0.17 +0.12 +240.00% 13,407 1,210 1.28 -0.02 12 58 None
MU Options Chain 811.30 Call 795.00 11/13 No 15.30 15.50 15.40 -14.25 -48.07% 13,401 489 0.85 0.49 15 69 None
AAPL Options Chain 355.63 Put 340.00 11/13 No 0.03 0.04 0.04 -0.11 -73.34% 13,400 15,766 0.38 -0.01 9 65 None
AMD Options Chain 552.90 Put 580.00 11/13 No 9.75 10.05 10.00 -19.19 -65.75% 13,324 40 0.96 -0.40 11 62 None
SMCI Options Chain 30.43 Put 26.00 11/13 No 0.25 0.27 0.26 +0.24 +1,200.00% 13,314 2,055 1.31 -0.24 13 48 None
INTC Options Chain 60.95 Put 100.00 11/20 No 38.20 39.35 38.98 +0.53 +1.38% 13,303 2,211 2.02 -1.00 7 55 None
NVDA Options Chain 158.76 Put 145.00 11/20 Yes 2.08 2.10 2.08 +1.07 +105.95% 13,206 16,517 0.96 -0.16 12 58 None
MSTR Options Chain 122.35 Call 126.00 11/20 No 1.90 1.95 1.93 -2.72 -58.50% 13,172 303 0.79 0.27 6 60 None
CSCO Options Chain 100.76 Put 90.00 12/18 Yes 1.57 1.72 1.67 -0.25 -13.03% 12,974 2,980 0.49 -0.18 9 62 None
INTC Options Chain 60.95 Put 125.00 11/20 No 62.55 64.30 62.65 -4.00 -6.01% 12,960 2,113 2.64 -1.00 7 55 None
MU Options Chain 811.30 Call 820.00 11/13 No 5.60 5.80 5.75 -10.55 -64.73% 12,945 1,849 0.83 0.24 15 69 None
NVDA Options Chain 158.76 Call 180.00 11/18 Yes 2.47 2.49 2.50 -2.85 -53.28% 12,862 6,615 0.92 0.25 12 58 None
COIN Options Chain 134.40 Call 150.00 11/20 No 0.68 0.72 0.71 -1.03 -59.20% 12,765 5,035 0.72 0.13 8 56 None
CRWV Options Chain 56.90 Call 58.00 11/13 No 0.97 1.04 1.01 -2.94 -74.43% 12,761 2,748 1.34 0.38 3 21 None
SMCI Options Chain 30.43 Call 29.00 12/24 No 2.30 2.52 2.42 -1.45 -37.47% 12,725 96 0.87 0.48 13 48 None
NVDA Options Chain 158.76 Put 160.00 11/18 Yes 5.80 5.85 5.75 +2.85 +98.28% 12,682 5,421 0.97 -0.38 12 58 None
NVDA Options Chain 158.76 Put 145.00 11/16 No 0.35 0.36 0.35 +0.26 +288.89% 12,540 1,804 0.83 -0.07 12 58 None
MU Options Chain 811.30 Put 770.00 11/13 No 5.50 5.65 5.66 -0.46 -7.52% 12,510 1,452 0.89 -0.26 15 69 None
AVGO Options Chain 345.22 Call 365.00 11/13 No 4.60 4.70 4.70 +3.89 +480.25% 12,429 2,558 0.68 0.47 14 67 None
TSLA Options Chain 390.84 Put 392.50 11/13 No 2.22 2.29 2.29 -3.82 -62.52% 12,355 1,983 0.48 -0.58 7 59 None
RIOT Options Chain 18.28 Put 10.00 11/20 No 0.01 0.02 0.01 0.00 0.00% 12,336 13,084 2.35 0.00 6 43 None
SPCX Options Chain 139.75 Call 144.00 11/13 No 1.03 1.06 1.06 -0.43 -28.86% 12,331 2,915 0.78 0.34 6 38 None
SPCX Options Chain 139.75 Call 148.00 11/13 No 0.34 0.35 0.35 -0.30 -46.16% 12,328 3,386 0.79 0.14 6 38 None
NVDA Options Chain 158.76 Call 150.00 11/13 No 14.65 14.95 14.85 -8.75 -37.08% 12,297 558 1.11 0.95 12 58 None
NN Options Chain 8.45 Call 12.50 12/04 No 0.25 0.35 0.30 +0.10 +50.00% 12,259 3,033 1.39 0.21 4 16 None
MU Options Chain 811.30 Put 750.00 11/13 No 2.40 2.46 2.46 -0.74 -23.13% 12,254 2,032 0.95 -0.13 15 69 None
GOOGL Options Chain 294.53 Call 307.50 11/13 No 0.33 0.36 0.35 +0.16 +84.22% 12,251 2,039 0.43 0.12 13 74 None
NVDA Options Chain 158.76 Put 157.50 11/16 No 1.97 1.99 1.97 +1.59 +418.43% 12,244 1,429 0.72 -0.25 12 58 None
SPCX Options Chain 139.75 Call 165.00 11/13 No 0.02 0.03 0.02 -0.01 -33.34% 12,220 12,553 1.20 0.00 6 38 None
INTC Options Chain 60.95 Put 57.00 11/13 No 0.09 0.10 0.09 -0.06 -40.00% 12,208 4,896 0.93 -0.09 7 55 None
SMCI Options Chain 30.43 Put 27.00 11/13 No 0.57 0.60 0.58 +0.54 +1,350.00% 12,131 3,056 1.25 -0.43 13 48 None
AVGO Options Chain 345.22 Call 370.00 11/13 No 2.60 2.61 2.60 +2.13 +453.20% 12,095 2,241 0.68 0.33 14 67 None
BA Options Chain 174.54 Put 215.00 12/18 No 42.95 44.15 43.25 +1.10 +2.61% 12,083 2,223 0.58 -0.97 8 44 None
NVDA Options Chain 158.76 Put 75.00 11/20 Yes 0.02 0.03 0.02 +0.01 +100.00% 12,065 1,072 1.86 0.00 12 58 None
SPCX Options Chain 139.75 Call 143.00 11/13 No 1.33 1.37 1.37 -0.44 -24.31% 12,061 2,997 0.78 0.40 6 38 None
AMD Options Chain 552.90 Call 560.00 11/13 No 26.15 26.75 26.50 +16.30 +159.81% 12,040 2,390 1.01 0.81 11 62 None
GOOGL Options Chain 294.53 Call 300.00 11/20 No 6.05 6.05 5.98 +2.38 +66.12% 12,035 13,202 0.36 0.49 13 74 None
NVDA Options Chain 158.76 Call 152.50 11/13 No 12.30 12.60 12.34 -7.56 -37.99% 12,014 257 1.13 0.92 12 58 None
INTC Options Chain 60.95 Call 65.00 11/13 No 0.14 0.13 0.12 -0.52 -81.25% 11,963 15,230 0.88 0.11 7 55 None
CRWV Options Chain 56.90 Call 55.00 11/13 No 2.48 2.55 2.52 -3.71 -59.56% 11,952 8,993 1.36 0.67 3 21 None
AMD Options Chain 552.90 Call 600.00 11/20 No 18.25 18.90 18.59 +9.96 +115.42% 11,906 8,743 0.76 0.44 11 62 None
CRWV Options Chain 56.90 Put 54.00 11/13 No 0.61 0.64 0.64 +0.32 +100.00% 11,866 2,165 1.38 -0.25 3 21 None
LULU Options Chain 107.49 Put 300.00 12/18 Yes 193.50 197.40 195.70 +9.45 +5.08% 11,784 1,700 2.12 -1.00 10 44 None
INTC Options Chain 60.95 Put 87.50 11/20 No 25.25 26.85 26.00 +1.00 +4.00% 11,744 1,772 1.59 -1.00 7 55 None
LAES Options Chain 1.42 Call 1.50 11/20 No 0.01 0.06 0.07 0.00 0.00% 11,596 22,069 1.29 0.24 10 29 None
LAES Options Chain 1.42 Call 1.50 1/15 No 0.12 0.17 0.12 -0.06 -33.34% 11,559 8,440 0.99 0.43 10 29 None
AGNC Options Chain 8.74 Put 9.00 12/18 No 0.78 0.96 0.92 +0.24 +35.30% 11,549 54,779 0.37 -0.86 11 50 None
GOOGL Options Chain 294.53 Put 297.50 11/13 No 1.93 1.93 1.97 -3.36 -63.04% 11,499 263 0.42 -0.41 13 74 None
NBIS Options Chain 154.69 Call 135.00 11/13 No 1.48 1.59 1.54 -21.13 -93.21% 11,479 1,256 1.48 0.27 3 22 None
NVDA Options Chain 158.76 Put 195.00 11/13 No 30.35 31.00 31.47 +10.50 +50.08% 11,472 4,949 3.30 -1.00 12 58 None
INTC Options Chain 60.95 Call 64.00 11/13 No 0.22 0.25 0.24 -0.68 -73.92% 11,349 8,535 0.86 0.18 7 55 None
INTC Options Chain 60.95 Put 56.00 11/13 No 0.05 0.06 0.06 -0.03 -33.34% 11,319 16,000 0.99 -0.06 7 55 None
NVDA Options Chain 158.76 Call 187.50 11/20 Yes 1.77 1.78 1.77 -1.71 -49.14% 11,262 2,600 0.87 0.18 12 58 None
MSFT Options Chain 521.13 Put 520.00 11/13 No 3.20 3.35 3.30 -1.45 -30.53% 11,252 6,302 0.37 -0.35 15 74 None
NVDA Options Chain 158.76 Call 165.00 11/18 Yes 7.60 7.65 7.70 -5.50 -41.67% 11,111 504 0.96 0.53 12 58 None
NVDA Options Chain 158.76 Call 177.50 11/16 No 0.71 0.72 0.72 -1.77 -71.09% 11,108 3,352 0.67 0.15 12 58 None
SPCX Options Chain 139.75 Put 143.00 11/13 No 3.90 4.20 3.90 -1.05 -21.22% 11,098 3,969 0.80 -0.60 6 38 None
CRWV Options Chain 56.90 Call 57.00 11/20 No 3.35 3.55 3.45 -2.55 -42.50% 11,003 1,369 1.08 0.52 3 21 None
INTC Options Chain 60.95 Put 105.00 12/18 No 43.05 44.45 43.25 +2.05 +4.98% 10,974 1,576 1.14 -0.98 7 55 None
NVDA Options Chain 158.76 Call 190.00 11/16 No 0.12 0.13 0.13 -0.15 -53.58% 10,935 10,855 0.72 0.04 12 58 None
SMCI Options Chain 30.43 Call 28.00 11/20 No 1.17 1.23 1.24 -1.85 -59.88% 10,920 1,125 0.97 0.46 13 48 None
AVGO Options Chain 345.22 Call 362.50 11/13 No 5.90 6.00 5.95 +4.88 +456.08% 10,864 3,447 0.70 0.55 14 67 None
INTC Options Chain 60.95 Call 63.00 11/13 No 0.44 0.44 0.42 -0.89 -67.94% 10,835 12,852 0.85 0.27 7 55 None
TSLA Options Chain 390.84 Put 370.00 11/13 No 0.16 0.18 0.16 -0.45 -73.77% 10,787 5,464 0.62 -0.03 7 59 None
GME Options Chain 25.01 Call 26.00 11/13 No 0.11 0.13 0.13 -0.03 -18.75% 10,772 10,240 0.51 0.31 15 50 None
AAPL Options Chain 355.63 Call 370.00 11/13 No 0.01 0.02 0.01 -0.03 -75.00% 10,733 10,423 0.30 0.00 9 65 None
CRWV Options Chain 56.90 Call 65.00 11/13 No 0.06 0.07 0.04 -0.83 -95.41% 10,723 12,210 1.47 0.03 3 21 None
NVDA Options Chain 158.76 Call 195.00 11/20 Yes 1.01 1.02 1.01 -0.89 -46.85% 10,704 15,424 0.88 0.11 12 58 None
LCID Options Chain 3.67 Call 5.00 11/20 No 0.01 0.08 0.01 -0.02 -66.67% 10,700 23,230 1.71 0.00 10 26
Small Cap Stock List
MSFT Options Chain 521.13 Call 535.00 11/13 No 0.52 0.60 0.58 -0.35 -37.64% 10,689 2,502 0.33 0.13 15 74 None
AAPL Options Chain 355.63 Call 362.50 11/27 No 2.77 2.98 3.00 -0.45 -13.05% 10,666 195 0.19 0.33 9 65 None
MSTR Options Chain 122.35 Put 110.00 11/13 No 0.56 0.60 0.62 +0.28 +82.36% 10,657 5,199 0.98 -0.14 6 60 None
IREN Options Chain 19.95 Call 35.00 11/20 No 0.04 0.08 0.04 -0.01 -20.00% 10,656 29,735 1.95 0.01 4 42 None
GXO Options Chain 55.00 Call 57.50 11/20 No 0.30 0.45 0.40 -0.03 -6.98% 10,623 8,457 0.42 0.20 9 54 None
CRWV Options Chain 56.90 Call 60.00 11/20 No 2.20 2.25 2.25 -2.10 -48.28% 10,622 43,748 1.06 0.39 3 21 None
MU Options Chain 811.30 Call 830.00 11/13 No 3.50 3.70 3.58 -8.87 -71.25% 10,581 3,951 0.83 0.16 15 69 None
NVDA Options Chain 158.76 Put 120.00 11/13 No 0.00 0.01 0.01 0.00 0.00% 10,576 7,928 2.13 0.00 12 58 None
NVDA Options Chain 158.76 Put 205.00 11/13 No 40.35 41.30 41.44 +11.42 +38.05% 10,570 4,188 10.00 -1.00 12 58 None
AVGO Options Chain 345.22 Call 375.00 11/13 No 1.34 1.37 1.36 +1.07 +368.97% 10,542 2,075 0.67 0.21 14 67 None
LCID Options Chain 3.67 Put 5.00 11/20 No 1.53 1.86 1.73 +0.36 +26.28% 10,517 28,645 2.90 -1.00 10 26
Small Cap Stock List
BA Options Chain 174.54 Put 230.00 12/18 No 55.35 59.60 58.00 +1.30 +2.30% 10,508 1,301 0.72 -0.99 8 44 None
SOFI Options Chain 16.15 Put 15.00 11/20 No 0.21 0.22 0.22 +0.10 +83.34% 10,501 22,983 0.54 -0.28 9 47 None
AMD Options Chain 552.90 Put 575.00 11/13 No 7.65 8.00 7.80 -19.20 -71.12% 10,496 795 0.97 -0.34 11 62 None
ASTS Options Chain 36.62 Put 35.00 11/13 No 1.13 1.23 1.06 +0.27 +34.18% 10,490 2,252 1.20 -0.43 4 42 None
AMZN Options Chain 266.17 Put 270.00 11/13 No 3.50 3.75 3.70 -1.35 -26.74% 10,475 5,575 0.40 -0.63 10 68 None
NVDA Options Chain 158.76 Put 175.00 11/13 No 10.75 11.00 10.75 +7.05 +190.55% 10,458 15,328 0.91 -0.87 12 58 None
NVDA Options Chain 158.76 Call 182.50 11/16 No 0.33 0.34 0.33 -0.76 -69.73% 10,446 11,031 0.68 0.09 12 58 None
MU Options Chain 811.30 Put 785.00 11/13 No 9.85 10.10 10.10 +0.46 +4.78% 10,415 539 0.86 -0.40 15 69 None
TSLA Options Chain 390.84 Put 382.50 11/13 No 0.69 0.72 0.74 -1.64 -68.91% 10,376 1,529 0.52 -0.23 7 59 None
NVDA Options Chain 158.76 Call 175.00 11/18 Yes 3.70 3.75 3.73 -3.76 -50.20% 10,369 6,152 0.93 0.33 12 58 None
MSFT Options Chain 521.13 Call 527.50 11/13 No 2.23 2.40 2.32 -0.18 -7.20% 10,327 1,268 0.35 0.37 15 74 None
U Options Chain 49.65 Call 50.00 11/13 No 0.54 0.74 0.61 -0.30 -32.97% 10,318 13,337 0.63 0.50 7 48 None
NVDA Options Chain 158.76 Call 200.00 11/27 Yes 1.02 1.05 1.05 -0.66 -38.60% 10,260 11,152 0.71 0.11 12 58 None
AAPL Options Chain 355.63 Put 347.50 11/13 No 0.25 0.27 0.26 -0.23 -46.94% 10,250 3,724 0.30 -0.08 9 65 None
NVDA Options Chain 158.76 Call 162.50 11/18 Yes 8.90 8.95 8.85 -6.93 -43.92% 10,233 126 0.96 0.57 12 58 None
MSTR Options Chain 122.35 Call 122.00 11/20 No 2.96 3.05 2.98 -3.42 -53.44% 10,228 336 0.79 0.37 6 60 None
BP Options Chain 45.26 Call 45.00 11/20 No 0.94 1.14 1.01 +0.21 +26.25% 10,215 32,321 0.27 0.70 12 59 None
MSTR Options Chain 122.35 Call 128.00 11/20 No 1.51 1.55 1.46 -2.40 -62.18% 10,188 1,228 0.79 0.23 6 60 None
CMG Options Chain 36.64 Put 36.00 12/18 No 1.79 2.68 1.82 +0.61 +50.42% 10,154 1,065 0.36 -0.52 10 53 None
NVDA Options Chain 158.76 Put 144.00 11/13 No 0.12 0.13 0.13 +0.07 +116.67% 10,130 5,422 1.34 -0.01 12 58 None
SPCX Options Chain 139.75 Call 165.00 11/27 No 0.86 1.20 1.09 +0.12 +12.38% 10,128 6,472 0.63 0.14 6 38 None
DELL Options Chain 360.68 Call 400.00 11/13 No 0.76 0.83 0.76 -1.25 -62.19% 10,104 2,942 1.02 0.08 12 53 None
MPT Options Chain 1.79 Put 2.00 12/18 No 0.42 0.45 0.45 +0.07 +18.43% 10,101 12,396 0.85 -0.73 3 14 None
NFLX Options Chain 64.54 Put 63.00 11/13 No 0.35 0.38 0.35 +0.14 +66.67% 10,021 4,417 0.37 -0.27 10 64 None
TTWO Options Chain 224.64 Call 200.00 11/20 No 28.70 31.50 30.00 -2.50 -7.70% 10,000 10,508 0.82 0.88 3 55 None
SE Options Chain 73.99 Put 95.00 12/18 No 19.30 21.90 21.96 +3.71 +20.33% 10,000 10,198 0.84 -0.93 17 61 None
SE Options Chain 73.99 Put 105.00 12/18 No 29.10 31.75 31.46 +1.20 +3.97% 10,000 10,010 1.02 -0.98 17 61 None
NVDA Options Chain 158.76 Call 182.50 11/20 Yes 2.57 2.59 2.58 -2.37 -47.88% 9,962 15,054 0.87 0.24 12 58 None
AAPL Options Chain 355.63 Call 365.00 11/27 No 1.97 2.20 2.25 -0.35 -13.47% 9,943 2,551 0.19 0.26 9 65 None
ONDS Options Chain 5.73 Call 5.50 11/13 Yes 0.08 0.10 0.09 -0.41 -82.00% 9,924 3,408 1.27 0.31 9 38 None
NVDA Options Chain 158.76 Put 150.00 11/18 Yes 2.69 2.71 2.68 +1.46 +119.68% 9,888 2,490 1.00 -0.21 12 58 None
AMD Options Chain 552.90 Put 560.00 11/13 No 3.40 3.65 3.53 -13.47 -79.24% 9,855 590 1.00 -0.19 11 62 None
NVDA Options Chain 158.76 Call 180.00 11/27 Yes 3.85 4.00 3.93 -2.87 -42.21% 9,844 5,722 0.71 0.30 12 58 None
INTC Options Chain 60.95 Put 115.00 11/20 No 52.80 54.50 53.10 -2.01 -3.65% 9,832 1,641 2.58 -1.00 7 55 None
RIOT Options Chain 18.28 Put 13.00 12/18 No 0.30 0.33 0.31 -0.01 -3.13% 9,830 5,628 0.97 -0.10 6 43 None
MARA Options Chain 7.53 Call 7.50 11/13 No 0.14 0.15 0.14 -0.20 -58.83% 9,825 8,311 1.20 0.54 5 51 None
CLSK Options Chain 6.91 Call 8.00 11/20 No 0.11 0.15 0.13 -0.01 -7.15% 9,808 18,866 1.17 0.22 13 39
Small Cap Stock List
DUK Options Chain 129.33 Call 125.00 11/20 No 3.20 4.10 4.43 +0.78 +21.37% 9,803 3,071 0.48 0.79 8 68 None
SPCX Options Chain 139.75 Put 130.00 11/18 No 1.57 1.88 1.60 -0.19 -10.62% 9,763 417 0.76 -0.17 6 38 None
SNDK Options Chain 977.69 Call 1,000.00 11/13 No 2.80 3.00 2.81 -18.63 -86.90% 9,753 2,308 1.17 0.13 3 22 None
MU Options Chain 811.30 Call 900.00 11/13 No 0.14 0.17 0.16 -1.13 -87.60% 9,741 6,048 1.01 0.01 15 69 None
NBIS Options Chain 154.69 Put 120.00 11/13 No 1.26 1.39 1.35 +0.81 +150.00% 9,719 3,706 1.42 -0.19 3 22 None
AMD Options Chain 552.90 Put 500.00 11/13 No 0.13 0.15 0.13 -0.94 -87.85% 9,714 3,228 1.26 -0.01 11 62 None
CMPX Options Chain 0.83 Call 1.00 12/18 No 0.00 0.10 0.08 -0.04 -33.34% 9,695 2,879 1.30 0.37 8 27 None
SOFI Options Chain 16.15 Put 15.50 11/13 No 0.11 0.13 0.12 +0.08 +200.00% 9,693 10,296 0.59 -0.37 9 47 None
GOOGL Options Chain 294.53 Put 300.00 11/13 No 3.15 3.30 3.24 -4.06 -55.62% 9,663 673 0.42 -0.57 13 74 None
SPCX Options Chain 139.75 Call 146.00 11/13 No 0.60 0.62 0.73 -0.27 -27.00% 9,604 3,662 0.79 0.22 6 38 None
AMZN Options Chain 266.17 Call 280.00 11/20 No 1.45 1.50 1.47 +0.12 +8.89% 9,595 26,066 0.34 0.21 10 68 None
TSLA Options Chain 390.84 Put 395.00 11/13 No 2.92 3.05 2.92 -4.68 -61.58% 9,586 1,594 0.47 -0.68 7 59 None
NVDA Options Chain 158.76 Call 192.50 11/20 Yes 1.21 1.23 1.16 -1.20 -50.85% 9,579 7,308 0.87 0.13 12 58 None
NVDA Options Chain 158.76 Put 110.00 11/13 No 0.00 0.01 0.01 0.00 0.00% 9,570 20,602 2.57 0.00 12 58 None
AMD Options Chain 552.90 Put 570.00 11/13 No 5.90 6.25 6.13 -17.17 -73.70% 9,557 80 0.98 -0.28 11 62 None
AMD Options Chain 552.90 Call 650.00 11/13 No 0.13 0.15 0.15 +0.06 +66.67% 9,552 2,012 0.98 0.03 11 62 None
AVGO Options Chain 345.22 Call 380.00 11/13 No 0.66 0.68 0.67 +0.48 +252.64% 9,541 3,441 0.68 0.12 14 67 None
NVDA Options Chain 158.76 Put 152.50 11/16 No 0.99 1.01 1.00 +0.79 +376.19% 9,535 686 0.75 -0.15 12 58 None
ONDS Options Chain 5.73 Call 6.00 11/13 Yes 0.01 0.02 0.01 -0.27 -96.43% 9,531 15,336 1.56 0.05 9 38 None
AMD Options Chain 552.90 Put 540.00 11/13 No 1.02 1.08 1.07 -6.83 -86.46% 9,529 1,096 1.06 -0.07 11 62 None
AMC Options Chain 3.39 Call 3.50 11/13 No 0.00 0.01 0.01 -0.03 -75.00% 9,514 27,647 1.09 0.15 7 28 None
CRWV Options Chain 56.90 Call 56.00 11/13 No 1.89 1.96 1.90 -3.53 -65.01% 9,475 3,443 1.37 0.57 3 21 None
NFLX Options Chain 64.54 Put 62.00 11/13 No 0.09 0.11 0.10 +0.03 +42.86% 9,452 7,501 0.40 -0.11 10 64 None
CRWV Options Chain 56.90 Put 52.00 11/13 No 0.25 0.29 0.29 +0.13 +81.25% 9,444 4,525 1.44 -0.12 3 21 None
INTC Options Chain 60.95 Call 65.00 11/20 No 1.23 1.27 1.25 -0.53 -29.78% 9,421 16,038 0.73 0.31 7 55 None
CRWV Options Chain 56.90 Call 70.00 11/13 No 0.01 0.02 0.02 -0.20 -90.91% 9,413 14,314 1.67 0.00 3 21 None
NVDA Options Chain 158.76 Call 160.00 11/18 Yes 10.30 10.35 10.30 -6.61 -39.09% 9,393 1,255 0.97 0.62 12 58 None
GOOG Options Chain 291.39 Call 295.00 11/13 No 2.68 2.78 2.68 +1.30 +94.21% 9,317 3,361 0.40 0.54 10 65 None
IREN Options Chain 19.95 Call 21.00 11/13 No 0.10 0.13 0.13 -0.64 -83.12% 9,295 5,169 1.38 0.17 4 42 None
IREN Options Chain 19.95 Put 18.50 11/20 No 0.91 0.96 0.93 +0.30 +47.62% 9,289 1,118 1.23 -0.35 4 42 None
NVDA Options Chain 158.76 Call 202.50 11/13 No 0.00 0.01 0.02 -0.01 -33.34% 9,253 18,275 1.45 0.00 12 58 None
CCL Options Chain 30.68 Put 25.00 12/18 Yes 0.31 0.44 0.37 +0.16 +76.19% 9,242 22,100 0.49 -0.11 10 56 None
COIN Options Chain 134.40 Call 139.00 11/20 No 2.43 2.47 2.46 -2.49 -50.31% 9,159 135 0.70 0.33 8 56 None
NVDA Options Chain 158.76 Call 155.00 11/20 Yes 14.10 14.20 14.15 -7.25 -33.88% 9,155 2,970 0.92 0.70 12 58 None
TSLA Options Chain 390.84 Put 375.00 11/13 No 0.27 0.29 0.30 -0.72 -70.59% 9,116 2,978 0.57 -0.08 7 59 None
NVDA Options Chain 158.76 Put 115.00 11/13 No 0.00 0.01 0.01 0.00 0.00% 9,055 10,606 2.31 0.00 12 58 None
AVGO Options Chain 345.22 Call 360.00 11/13 No 7.45 7.55 7.50 +6.08 +428.17% 9,049 3,384 0.70 0.62 14 67 None
INTC Options Chain 60.95 Put 110.00 12/18 No 48.45 50.00 48.15 +1.95 +4.23% 9,048 1,443 1.38 -0.99 7 55 None
DELL Options Chain 360.68 Put 330.00 11/13 No 0.18 0.36 0.25 -0.25 -50.00% 9,042 509 1.20 -0.02 12 53 None
NVDA Options Chain 158.76 Put 130.00 11/20 Yes 0.54 0.55 0.54 +0.22 +68.75% 9,025 8,364 1.04 -0.06 12 58 None
CRWV Options Chain 56.90 Put 56.00 11/13 No 1.29 1.36 1.32 +0.68 +106.25% 8,996 2,638 1.37 -0.43 3 21 None
INTC Options Chain 60.95 Put 100.00 12/18 No 37.40 39.80 38.15 +1.65 +4.53% 8,995 6,441 1.16 -0.97 7 55 None
INTC Options Chain 60.95 Put 59.00 11/13 No 0.28 0.32 0.31 -0.07 -18.43% 8,991 4,239 0.84 -0.20 7 55 None
NVDA Options Chain 158.76 Put 143.00 11/13 No 0.10 0.12 0.11 +0.07 +175.00% 8,981 77 1.36 -0.01 12 58 None
NVDA Options Chain 158.76 Call 190.00 11/18 Yes 1.05 1.06 1.06 -1.38 -56.56% 8,979 7,364 0.92 0.12 12 58 None
NN Options Chain 8.45 Call 20.00 12/18 No 0.05 0.25 0.12 -0.08 -40.00% 8,950 36,626 1.65 0.08 4 16 None
NN Options Chain 8.45 Call 22.00 12/18 No 0.00 0.25 0.05 -0.15 -75.00% 8,950 9,335 1.96 0.05 4 16 None
MSFT Options Chain 521.13 Call 525.00 11/13 No 3.25 3.45 3.40 0.00 0.00% 8,940 1,282 0.36 0.47 15 74 None
AMD Options Chain 552.90 Put 530.00 11/13 No 0.55 0.61 0.61 -4.29 -87.56% 8,890 2,056 1.10 -0.04 11 62 None
TSLA Options Chain 390.84 Call 400.00 11/16 No 7.30 7.55 7.37 +3.99 +118.05% 8,843 1,994 0.36 0.26 7 59 None
NVDA Options Chain 158.76 Put 120.00 11/20 Yes 0.25 0.27 0.25 +0.08 +47.06% 8,838 9,097 1.14 -0.03 12 58 None
SPCX Options Chain 139.75 Put 135.00 11/13 No 0.69 0.72 0.68 -0.67 -49.63% 8,823 8,209 0.82 -0.14 6 38 None
SPCX Options Chain 139.75 Call 145.00 11/20 No 4.15 4.40 4.27 +0.22 +5.44% 8,821 40,826 0.72 0.43 6 38 None
INTC Options Chain 60.95 Put 120.00 11/20 No 57.80 59.15 58.56 +2.19 +3.89% 8,816 1,464 2.33 -1.00 7 55 None
AMD Options Chain 552.90 Call 630.00 11/13 No 0.56 0.62 0.60 +0.36 +150.00% 8,815 1,176 0.95 0.08 11 62 None
COIN Options Chain 134.40 Call 141.00 11/13 No 0.11 0.15 0.12 -1.34 -91.79% 8,812 9,307 0.85 0.07 8 56 None
AAPL Options Chain 355.63 Put 345.00 11/20 No 1.51 1.56 1.54 -0.16 -9.42% 8,808 6,768 0.24 -0.18 9 65 None
DUK Options Chain 129.33 Call 120.00 11/20 No 8.30 9.00 8.65 +0.15 +1.77% 8,808 2,071 0.66 1.00 8 68 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
CNP Options Chain 41.45 Put 41.00 11/20 No 0.55 0.80 0.50 -0.25 -33.34% 8,758 14,264 0.26 -0.45 8 65 None
CNP Options Chain 41.45 Put 40.00 11/20 No 0.00 0.80 0.22 -0.18 -45.00% 8,750 8,926 0.54 -0.23 8 65 None
SMCI Options Chain 30.43 Call 30.00 11/13 No 0.06 0.07 0.07 -0.88 -92.64% 8,749 26,951 1.28 0.09 13 48 None
GOOGL Options Chain 294.53 Call 295.00 11/13 No 4.75 5.20 4.98 +2.48 +99.20% 8,707 5,691 0.42 0.73 13 74 None
AMD Options Chain 552.90 Call 595.00 11/13 No 5.85 6.20 6.00 +4.26 +244.83% 8,692 682 0.94 0.40 11 62 None
MU Options Chain 811.30 Call 860.00 11/13 No 0.80 0.85 0.80 -4.19 -83.97% 8,680 2,089 0.88 0.05 15 69 None
NVDA Options Chain 158.76 Put 200.00 11/13 No 35.30 35.95 35.62 +9.57 +36.74% 8,679 4,097 8.11 -1.00 12 58 None
PLTR Options Chain 172.40 Call 172.50 11/13 No 1.57 1.61 1.55 -1.18 -43.23% 8,671 12,142 0.57 0.49 11 52 None
NVDA Options Chain 158.76 Put 150.00 11/27 Yes 3.75 3.85 3.75 +1.78 +90.36% 8,659 7,114 0.75 -0.24 12 58 None
APLD Options Chain 17.91 Call 18.00 11/13 No 0.11 0.16 0.12 -0.50 -80.65% 8,615 10,003 1.34 0.21 3 18 None
NVDA Options Chain 158.76 Call 175.00 11/27 Yes 5.30 5.40 5.35 -3.52 -39.69% 8,613 2,846 0.71 0.37 12 58 None
NVDA Options Chain 158.76 Call 150.00 11/16 No 15.10 15.40 15.28 -8.95 -36.94% 8,612 470 0.79 0.89 12 58 None
SPCX Options Chain 139.75 Put 142.00 11/13 No 3.25 3.55 3.30 -1.20 -26.67% 8,611 3,413 0.80 -0.53 6 38 None
AMZN Options Chain 266.17 Call 275.00 11/20 No 2.68 2.72 2.72 +0.27 +11.02% 8,588 39,447 0.35 0.33 10 68 None
FIGR Options Chain 24.19 Call 28.00 11/20 No 0.50 0.75 0.69 +0.19 +38.00% 8,575 75 0.92 0.29 3 19 None
COIN Options Chain 134.40 Call 134.00 11/20 No 4.00 4.25 4.08 -4.65 -53.27% 8,562 46 0.71 0.46 8 56 None
PCG Options Chain 13.10 Put 13.00 11/20 No 0.36 0.45 0.40 +0.03 +8.11% 8,555 14,031 0.52 -0.48 12 63 None
SPCX Options Chain 139.75 Call 150.00 11/20 No 2.60 2.74 2.68 +0.14 +5.52% 8,545 34,815 0.72 0.31 6 38 None
GOOGL Options Chain 294.53 Put 295.00 11/13 No 1.09 1.14 1.13 -2.80 -71.25% 8,533 2,220 0.42 -0.27 13 74 None
FIGR Options Chain 24.19 Put 25.00 11/20 No 0.70 1.15 1.05 -1.29 -55.13% 8,529 2,172 0.86 -0.38 3 19 None
COIN Options Chain 134.40 Call 147.00 11/13 No 0.02 0.13 0.03 -0.40 -93.03% 8,527 9,563 1.03 0.01 8 56 None
AMD Options Chain 552.90 Call 605.00 11/13 No 3.25 3.45 3.22 +2.22 +222.00% 8,518 656 0.93 0.27 11 62 None
SPCX Options Chain 139.75 Call 175.00 11/20 No 0.25 0.32 0.30 +0.05 +20.00% 8,508 12,073 0.82 0.05 6 38 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
MU Options Chain 811.30 Call 770.00 11/13 No 31.50 32.00 31.11 -17.04 -35.39% 8,504 1,258 0.90 0.74 15 69 None
INTC Options Chain 60.95 Call 60.00 11/13 No 1.67 1.80 1.75 -1.30 -42.63% 8,497 13,580 0.83 0.68 7 55 None
MSTR Options Chain 122.35 Call 132.00 11/13 No 0.01 0.05 0.04 -0.59 -93.66% 8,477 9,941 1.16 0.01 6 60 None
GOOG Options Chain 291.39 Call 297.50 11/13 No 1.56 1.65 1.61 +0.79 +96.35% 8,477 2,791 0.40 0.38 10 65 None
SMCI Options Chain 30.43 Call 30.00 11/20 No 0.56 0.61 0.61 -1.01 -62.35% 8,461 9,556 0.96 0.29 13 48 None
NU Options Chain 12.32 Call 13.00 11/13 Yes 0.11 0.12 0.12 -0.06 -33.34% 8,396 19,156 1.64 0.22 11 49 None
NVDA Options Chain 158.76 Put 142.00 11/13 No 0.09 0.11 0.11 +0.08 +266.67% 8,393 225 1.39 0.00 12 58 None
MU Options Chain 811.30 Call 785.00 11/13 No 20.85 21.55 21.00 -13.75 -39.57% 8,346 352 0.86 0.60 15 69 None
INTC Options Chain 60.95 Call 70.00 11/13 No 0.00 0.01 0.01 -0.06 -85.72% 8,340 11,187 1.14 0.01 7 55 None
CRWV Options Chain 56.90 Put 53.00 11/13 No 0.40 0.44 0.43 +0.19 +79.17% 8,320 3,051 1.42 -0.18 3 21 None
SMCI Options Chain 30.43 Call 28.50 11/13 No 0.22 0.24 0.23 -1.78 -88.56% 8,303 3,493 1.25 0.27 13 48 None
AVGO Options Chain 345.22 Call 380.00 11/20 No 6.15 6.25 6.20 +4.24 +216.33% 8,293 8,802 0.57 0.32 14 67 None
SMCI Options Chain 30.43 Call 27.00 11/13 No 0.76 0.80 0.80 -2.60 -76.48% 8,284 1,117 1.28 0.57 13 48 None
MU Options Chain 811.30 Call 840.00 11/13 No 2.19 2.25 2.25 -6.95 -75.55% 8,218 2,045 0.84 0.11 15 69 None
AAPL Options Chain 355.63 Call 360.00 11/20 No 2.42 2.55 2.48 -0.67 -21.27% 8,198 25,141 0.21 0.36 9 65 None
MSTR Options Chain 122.35 Call 138.00 11/13 No 0.01 0.02 0.02 -0.15 -88.24% 8,170 12,060 1.23 0.00 6 60 None
FIGR Options Chain 24.19 Call 23.00 11/13 No 2.45 3.60 3.00 +0.95 +46.35% 8,158 8,238 3.74 0.95 3 19 None
NBIS Options Chain 154.69 Call 150.00 11/13 No 0.14 0.17 0.15 -12.60 -98.83% 8,150 5,180 1.66 0.04 3 22 None
FIGR Options Chain 24.19 Put 20.00 11/13 No 0.00 0.05 0.05 -0.15 -75.00% 8,136 8,317 2.75 0.00 3 19 None
AMD Options Chain 552.90 Put 555.00 11/13 No 2.55 2.68 2.64 -11.56 -81.41% 8,070 540 1.01 -0.15 11 62 None
MARA Options Chain 7.53 Put 7.00 11/13 No 0.05 0.06 0.05 -0.01 -16.67% 8,068 7,458 1.25 -0.13 5 51 None
MSFT Options Chain 521.13 Put 525.00 11/13 No 5.45 5.50 5.45 -1.55 -22.15% 8,053 1,418 0.35 -0.53 15 74 None
MU Options Chain 811.30 Put 775.00 11/13 No 6.70 6.90 6.84 -0.24 -3.39% 8,050 938 0.88 -0.30 15 69 None
CORZ Options Chain 14.00 Call 15.00 1/15 No 1.28 1.74 1.68 +0.09 +5.66% 8,043 42,429 0.78 0.52 7 32 None
INTC Options Chain 60.95 Put 56.00 11/20 No 0.79 0.84 0.82 +0.17 +26.16% 8,041 1,222 0.77 -0.20 7 55 None
AVGO Options Chain 345.22 Call 470.00 11/20 No 0.02 0.11 0.09 0.00 0.00% 8,039 9,626 0.68 0.00 14 67 None
SMCI Options Chain 30.43 Call 27.00 11/20 No 1.62 1.73 1.68 -2.07 -55.20% 8,002 2,353 1.01 0.56 13 48 None
AMD Options Chain 552.90 Call 615.00 11/13 No 1.67 1.77 1.77 +1.19 +205.18% 7,987 1,243 0.93 0.17 11 62 None
BABA Options Chain 101.52 Put 85.00 12/18 Yes 1.88 1.96 1.92 +1.21 +170.43% 7,975 12,332 0.49 -0.21 12 26 None
INTC Options Chain 60.95 Put 62.00 11/13 No 1.44 1.54 1.50 +0.22 +17.19% 7,961 3,343 0.79 -0.61 7 55 None
NFLX Options Chain 64.54 Call 64.00 11/13 No 0.21 0.23 0.21 -0.83 -79.81% 7,951 7,413 0.36 0.42 10 64 None
SMCI Options Chain 30.43 Put 28.00 11/13 No 1.11 1.24 1.19 +1.08 +981.82% 7,936 2,372 1.18 -0.64 13 48 None
JBLU Options Chain 3.98 Put 3.00 1/15 No 0.18 0.22 0.20 +0.02 +11.12% 7,933 52,421 0.90 -0.21 8 28 None
AAPL Options Chain 355.63 Put 360.00 11/13 No 4.90 5.40 5.35 +0.25 +4.91% 7,931 6,907 0.22 -0.85 9 65 None
PCG Options Chain 13.10 Call 13.50 11/20 No 0.22 0.26 0.24 -0.04 -14.29% 7,867 21,021 0.51 0.33 12 63 None
AVGO Options Chain 345.22 Call 367.50 11/13 No 3.50 3.55 3.55 +2.90 +446.16% 7,858 2,476 0.68 0.40 14 67 None
SPCX Options Chain 139.75 Call 152.50 11/13 No 0.10 0.12 0.11 -0.14 -56.00% 7,852 6,616 0.84 0.05 6 38 None
NVDA Options Chain 158.76 Call 170.00 11/27 Yes 7.05 7.15 7.10 -4.50 -38.80% 7,845 1,846 0.72 0.45 12 58 None
CRWV Options Chain 56.90 Call 65.00 11/20 No 0.96 1.05 1.00 -1.24 -55.36% 7,819 17,759 1.06 0.21 3 21 None
AMD Options Chain 552.90 Call 625.00 11/13 No 0.82 0.90 0.87 +0.56 +180.65% 7,808 1,558 0.94 0.10 11 62 None
MU Options Chain 811.30 Call 775.00 11/13 No 27.60 28.30 28.10 -16.30 -36.72% 7,808 645 0.89 0.70 15 69 None
AMD Options Chain 552.90 Call 587.50 11/13 No 8.90 9.20 9.00 +6.30 +233.34% 7,777 292 0.95 0.50 11 62 None
TSLA Options Chain 390.84 Put 377.50 11/13 No 0.37 0.39 0.38 -0.96 -71.65% 7,759 2,378 0.55 -0.12 7 59 None
LUNR Options Chain 12.18 Call 18.00 11/13 Yes 0.00 0.04 0.01 -0.02 -66.67% 7,732 186 3.44 0.00 8 35 None
AVGO Options Chain 345.22 Call 400.00 11/20 No 2.17 2.21 2.20 +1.51 +218.85% 7,720 12,990 0.58 0.15 14 67 None
MSTR Options Chain 122.35 Call 140.00 11/13 No 0.00 0.01 0.02 -0.10 -83.34% 7,704 10,131 1.27 0.00 6 60 None
MSFT Options Chain 521.13 Put 515.00 11/13 No 1.95 2.00 2.00 -0.84 -29.58% 7,696 2,430 0.41 -0.21 15 74 None
IREN Options Chain 19.95 Call 25.50 11/20 No 0.15 0.19 0.16 -0.17 -51.52% 7,690 794 1.32 0.10 4 42 None
NVDA Options Chain 158.76 Call 155.00 11/16 No 10.85 10.90 11.01 -9.06 -45.15% 7,637 277 0.74 0.81 12 58 None
GME Options Chain 25.01 Call 25.00 11/13 No 0.67 0.70 0.67 +0.01 +1.52% 7,617 8,436 0.56 0.82 15 50 None
BABA Options Chain 101.52 Call 105.00 12/18 Yes 2.25 2.42 2.35 -2.30 -49.47% 7,580 6,176 0.49 0.28 12 26 None
INTC Options Chain 60.95 Put 60.00 11/20 No 2.03 2.14 2.09 +0.41 +24.41% 7,575 9,630 0.74 -0.40 7 55 None
AVGO Options Chain 345.22 Put 350.00 11/13 No 0.96 0.99 0.97 -8.13 -89.35% 7,564 1,155 0.74 -0.16 14 67 None
NVDA Options Chain 158.76 Call 230.00 11/20 Yes 0.13 0.14 0.14 -0.03 -17.65% 7,558 82,016 1.02 0.02 12 58 None
MU Options Chain 811.30 Put 760.00 11/13 No 3.65 3.80 3.70 -0.78 -17.42% 7,549 1,263 0.92 -0.18 15 69 None
WMT Options Chain 125.55 Call 127.00 11/13 No 0.38 0.41 0.38 -0.15 -28.31% 7,541 2,537 0.28 0.25 8 57 None
CCL Options Chain 30.68 Put 29.00 12/18 Yes 1.31 1.43 1.39 +0.61 +78.21% 7,530 3,140 0.44 -0.42 10 56 None
GLXY Options Chain 15.02 Put 14.00 11/13 No 0.04 0.22 0.06 -0.02 -25.00% 7,526 20,891 1.63 -0.13 5 41 None
NFLX Options Chain 64.54 Call 65.00 11/13 No 0.06 0.07 0.07 -0.44 -86.28% 7,511 16,084 0.37 0.17 10 64 None
GOOG Options Chain 291.39 Put 480.00 1/15 No 183.25 185.85 183.35 -10.70 -5.52% 7,481 1,250 0.75 -1.00 10 65 None
MU Options Chain 811.30 Put 700.00 11/13 No 0.37 0.38 0.38 -0.39 -50.65% 7,474 2,913 1.15 -0.02 15 69 None
WULF Options Chain 13.36 Put 10.00 12/18 No 0.40 0.42 0.40 +0.06 +17.65% 7,471 21,769 0.99 -0.15 1 38 None
SPCX Options Chain 139.75 Call 150.00 11/16 No 0.96 1.05 1.13 -0.07 -5.84% 7,466 5,108 0.67 0.21 6 38 None
GOOGL Options Chain 294.53 Call 305.00 11/20 No 3.75 4.05 3.90 +1.64 +72.57% 7,452 5,695 0.36 0.37 13 74 None
IREN Options Chain 19.95 Call 20.00 11/13 No 0.32 0.35 0.34 -1.04 -75.37% 7,450 3,764 1.33 0.37 4 42 None
INTC Options Chain 60.95 Put 58.00 11/13 No 0.16 0.18 0.17 -0.06 -26.09% 7,395 5,490 0.88 -0.13 7 55 None
MSFT Options Chain 521.13 Put 510.00 11/13 No 1.17 1.22 1.20 -0.32 -21.06% 7,384 2,392 0.44 -0.12 15 74 None
INTC Options Chain 60.95 Call 61.00 11/13 No 1.10 1.19 1.15 -1.25 -52.09% 7,377 12,206 0.83 0.53 7 55 None
MU Options Chain 811.30 Put 800.00 11/13 No 16.55 16.85 16.90 +2.20 +14.97% 7,366 2,029 0.84 -0.56 15 69 None
AMD Options Chain 552.90 Call 582.50 11/13 No 11.15 11.70 11.35 +7.65 +206.76% 7,348 956 0.96 0.56 11 62 None
LUNR Options Chain 12.18 Call 19.00 11/13 Yes 0.00 0.01 0.01 -0.11 -91.67% 7,315 24 3.16 0.00 8 35 None
IREN Options Chain 19.95 Call 20.00 11/20 No 1.15 1.17 1.17 -0.84 -41.80% 7,313 4,395 1.19 0.48 4 42 None
UBER Options Chain 70.68 Call 70.00 11/13 No 0.20 0.23 0.24 -0.99 -80.49% 7,304 5,135 0.37 0.27 9 56 None
INTC Options Chain 60.95 Call 66.00 11/13 No 0.07 0.08 0.08 -0.36 -81.82% 7,285 7,877 0.92 0.07 7 55 None
META Options Chain 628.77 Call 640.00 11/13 No 0.98 1.02 1.01 -3.14 -75.67% 7,270 1,099 0.45 0.16 10 67 None
CRWV Options Chain 56.90 Put 45.00 11/13 No 0.02 0.03 0.02 -0.01 -33.34% 7,240 7,923 2.00 0.00 3 21 None
NVDA Options Chain 158.76 Call 150.00 11/20 Yes 17.70 17.75 17.81 -8.19 -31.50% 7,237 3,981 0.93 0.78 12 58 None
META Options Chain 628.77 Call 630.00 11/13 No 2.97 3.05 2.98 -4.85 -61.95% 7,233 2,874 0.44 0.36 10 67 None
MSTR Options Chain 122.35 Call 134.00 11/13 No 0.01 0.04 0.01 -0.41 -97.62% 7,214 7,887 1.20 0.00 6 60 None
MPLX Options Chain 56.77 Call 60.00 12/18 No 0.20 0.30 0.20 -0.05 -20.00% 7,203 10,165 0.16 0.18 7 64 None
MSFT Options Chain 521.13 Call 550.00 11/20 No 1.35 1.41 1.40 +0.10 +7.70% 7,200 21,389 0.29 0.13 15 74 None
TSLA Options Chain 390.84 Call 400.00 11/20 No 11.70 11.95 11.80 +5.00 +73.53% 7,189 21,808 0.44 0.37 7 59 None
AMD Options Chain 552.90 Call 565.00 11/13 No 22.25 22.90 22.05 +13.91 +170.89% 7,183 2,898 0.99 0.77 11 62 None
AMZN Options Chain 266.17 Put 262.50 11/13 No 0.66 0.69 0.66 -0.82 -55.41% 7,173 2,937 0.44 -0.18 10 68 None
BP Options Chain 45.26 Call 37.00 12/18 No 8.70 9.10 9.05 +1.00 +12.43% 7,144 1,746 0.50 1.00 12 59 None
IBRX Options Chain 6.67 Call 11.00 1/15 No 0.10 0.25 0.13 -0.07 -35.00% 7,113 16,052 1.08 0.13 5 34 None
SPCX Options Chain 139.75 Call 142.00 11/13 No 1.69 1.72 1.72 -0.48 -21.82% 7,099 5,721 0.79 0.47 6 38 None
AMZN Options Chain 266.17 Put 260.00 11/13 No 0.34 0.36 0.35 -0.57 -61.96% 7,085 6,388 0.46 -0.11 10 68 None
PLTR Options Chain 172.40 Call 175.00 11/13 No 0.76 0.80 0.74 -0.92 -55.43% 7,085 7,957 0.56 0.31 11 52 None
CRWV Options Chain 56.90 Call 63.00 11/13 No 0.12 0.14 0.13 -1.30 -90.91% 7,071 5,039 1.38 0.07 3 21 None
MRNA Options Chain 245.56 Call 280.00 11/13 No 0.05 0.12 0.10 -1.37 -93.20% 7,057 6,677 1.39 0.00 6 52 None
NOW Options Chain 102.76 Put 155.00 11/20 No 53.75 54.15 53.60 +1.75 +3.38% 7,040 4,166 1.55 -1.00 8 57 None
INTC Options Chain 60.95 Put 115.00 1/15 No 52.30 54.50 53.15 +0.95 +1.82% 7,038 1,218 1.02 -0.97 7 55 None
MU Options Chain 811.30 Call 825.00 11/13 No 4.45 4.65 4.60 -9.90 -68.28% 7,027 1,097 0.83 0.20 15 69 None
CLF Options Chain 13.14 Put 13.50 11/20 No 0.61 0.79 0.63 -0.07 -10.00% 7,025 8,498 0.63 -0.55 5 33 None