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
AAPL Options Chain 329.03 Call 340.00 11/04 No 0.29 0.32 0.29 -6.91 -95.98% 65,093 2,790 0.36 0.12 9 65 None
AAPL Options Chain 329.03 Put 330.00 11/04 No 1.78 1.87 1.83 -2.67 -59.34% 62,699 16,159 0.38 -0.38 9 65 None
AAPL Options Chain 329.03 Call 335.00 11/04 No 1.33 1.35 1.32 -8.81 -86.97% 62,622 1,134 0.37 0.32 9 65 None
AAPL Options Chain 329.03 Put 320.00 11/04 No 0.16 0.18 0.17 -2.30 -93.12% 51,863 16,654 0.43 -0.07 9 65 None
AAPL Options Chain 329.03 Put 325.00 11/04 No 0.55 0.57 0.55 -2.85 -83.83% 51,002 8,146 0.40 -0.17 9 65 None
RIOT Options Chain 14.02 Put 12.00 11/06 Yes 0.43 0.44 0.42 -0.69 -62.17% 48,770 4,523 2.50 -0.21 6 42 None
ORCL Options Chain 119.42 Call 130.00 11/06 No 2.07 2.15 2.15 +1.53 +246.78% 48,045 5,653 0.79 0.36 10 62 None
RIOT Options Chain 14.02 Call 16.00 11/06 Yes 0.54 0.57 0.56 +0.48 +600.00% 47,238 10,417 2.47 0.31 6 42 None
WMB Options Chain 71.15 Call 75.00 11/06 Yes 0.25 0.45 0.30 -0.35 -53.85% 42,762 43,759 0.46 0.19 9 63 None
LCID Options Chain 3.00 Put 2.00 12/18 Yes 0.19 0.20 0.19 -0.02 -9.53% 40,090 67,175 1.64 -0.16 8 26 None
PLTR Options Chain 175.40 Call 180.00 11/06 Yes 2.80 2.87 2.87 -7.90 -73.36% 39,666 1,584 0.73 0.36 12 52 None
WMB Options Chain 71.15 Call 80.00 11/06 Yes 0.00 0.05 0.02 -0.07 -77.78% 37,582 37,827 0.58 0.01 9 63 None
RIOT Options Chain 14.02 Call 15.00 11/06 Yes 0.84 0.86 0.84 +0.71 +546.16% 36,319 4,355 2.42 0.42 6 42 None
AAPL Options Chain 329.03 Call 332.50 11/04 No 2.23 2.28 2.26 -9.69 -81.09% 35,021 313 0.37 0.47 9 65 None
PLTR Options Chain 175.40 Put 160.00 12/18 Yes 5.65 5.95 5.83 -2.32 -28.47% 33,231 33,144 0.52 -0.26 12 52 None
AMZN Options Chain 246.16 Call 250.00 11/04 No 2.85 2.96 2.93 +1.39 +90.26% 33,100 1,920 0.47 0.56 10 69 None
AAPL Options Chain 329.03 Call 342.50 11/04 No 0.12 0.11 0.14 -5.61 -97.57% 32,020 1,203 0.36 0.07 9 65 None
ONDS Options Chain 5.78 Call 6.00 11/20 Yes 0.46 0.49 0.47 +0.03 +6.82% 31,694 2,939 1.10 0.49 9 38 None
RIOT Options Chain 14.02 Call 17.00 11/06 Yes 0.32 0.38 0.35 +0.32 +1,066.67% 31,640 897 2.41 0.22 6 42 None
AAPL Options Chain 329.03 Call 337.50 11/04 No 0.65 0.68 0.68 -7.42 -91.61% 31,576 1,339 0.36 0.20 9 65 None
AAPL Options Chain 329.03 Call 365.00 11/20 No 0.25 0.30 0.28 -1.18 -80.83% 30,217 15,161 0.24 0.04 9 65 None
SNAP Options Chain 5.47 Put 7.00 1/15 Yes 1.67 1.78 1.74 -0.02 -1.14% 30,098 73,853 0.78 -0.69 8 31 None
AAPL Options Chain 329.03 Call 330.00 11/04 No 3.50 3.75 3.67 -9.83 -72.82% 28,955 917 0.37 0.62 9 65 None
INTC Options Chain 59.97 Put 60.00 11/06 No 1.67 1.71 1.68 -0.64 -27.59% 27,941 22,449 0.89 -0.44 5 53 None
NVDA Options Chain 203.80 Call 220.00 11/06 No 0.39 0.41 0.41 +0.21 +105.00% 27,515 50,825 0.51 0.10 12 58 None
AAPL Options Chain 329.03 Put 327.50 11/04 No 1.00 1.02 1.04 -2.96 -74.00% 27,375 1,768 0.39 -0.26 9 65 None
EL Options Chain 104.77 Put 90.00 4/16 No 3.60 5.40 4.39 -0.05 -1.13% 27,009 125 0.43 -0.22 9 50 None
RIOT Options Chain 14.02 Call 13.00 11/13 Yes 1.92 2.05 1.99 +1.26 +172.61% 26,424 35,587 1.62 0.66 6 42 None
NU Options Chain 11.66 Put 13.00 11/20 Yes 1.40 1.55 1.48 0.00 0.00% 25,388 85,014 0.49 -0.82 16 57
Growth Stock List
PCG Options Chain 13.29 Call 15.00 12/18 No 0.37 0.43 0.42 +0.07 +20.00% 25,244 72,815 0.53 0.29 11 63 None
NU Options Chain 11.66 Put 11.00 11/20 Yes 0.24 0.27 0.28 0.00 0.00% 25,105 34,110 0.52 -0.29 16 57
Growth Stock List
AAPL Options Chain 329.03 Call 345.00 11/04 No 0.05 0.07 0.07 -4.38 -98.43% 25,064 4,339 0.37 0.03 9 65 None
AMZN Options Chain 246.16 Call 255.00 11/04 No 0.87 0.92 0.90 +0.40 +80.00% 24,895 1,838 0.46 0.25 10 69 None
NVDA Options Chain 203.80 Call 215.00 11/06 No 1.08 1.12 1.12 +0.56 +100.00% 24,525 39,864 0.51 0.21 12 58 None
HOOD Options Chain 83.84 Call 106.00 11/06 No 0.01 0.04 0.03 -0.01 -25.00% 24,125 3,718 0.97 0.01 11 54 None
NVDA Options Chain 203.80 Call 210.00 11/06 No 2.64 2.59 2.56 +1.07 +71.82% 23,709 26,310 0.53 0.39 12 58 None
INTC Options Chain 59.97 Call 65.00 11/06 No 0.54 0.57 0.56 -0.08 -12.50% 23,643 18,663 0.91 0.21 5 53 None
AMZN Options Chain 246.16 Call 252.50 11/04 No 1.68 1.74 1.67 +0.83 +98.81% 23,550 1,739 0.47 0.40 10 69 None
CLSK Options Chain 7.15 Put 6.50 11/06 No 0.04 0.06 0.04 -0.12 -75.00% 22,996 1,423 1.83 -0.06 13 39
Small Cap Stock List
CIFR Options Chain 6.86 Call 8.00 11/06 No 0.65 0.74 0.68 +0.45 +195.66% 22,966 22,746 2.10 0.58 4 37 None
CIFR Options Chain 6.86 Call 8.50 11/06 No 0.48 0.53 0.48 +0.33 +220.00% 22,811 5,696 2.20 0.46 4 37 None
AAPL Options Chain 329.03 Put 320.00 11/06 No 0.67 0.72 0.71 -2.05 -74.28% 22,359 36,756 0.36 -0.14 9 65 None
AAPL Options Chain 329.03 Put 310.00 11/04 No 0.05 0.06 0.05 -1.19 -95.97% 22,129 17,642 0.60 -0.01 9 65 None
CSX Options Chain 51.62 Call 52.00 11/06 No 0.25 0.30 0.27 -0.33 -55.00% 21,557 21,354 0.40 0.23 7 55 None
INTC Options Chain 59.97 Call 80.00 1/15 No 1.44 1.47 1.46 +0.11 +8.15% 21,309 15,185 0.59 0.19 5 53 None
PLTR Options Chain 175.40 Call 175.00 11/06 Yes 4.85 5.00 4.90 -8.43 -63.25% 21,260 862 0.73 0.53 12 52 None
INTC Options Chain 59.97 Call 75.00 11/06 No 0.02 0.03 0.03 -0.01 -25.00% 21,055 13,752 1.07 0.01 5 53 None
PCG Options Chain 13.29 Call 16.00 12/18 No 0.20 0.31 0.24 +0.02 +9.10% 21,027 25,253 0.56 0.20 11 63 None
SG Options Chain 11.46 Call 13.00 1/15 Yes 0.95 1.10 1.05 -0.04 -3.67% 21,012 2,038 0.79 0.41 7 39 None
SG Options Chain 11.46 Call 12.00 1/15 Yes 1.25 1.45 1.31 -0.14 -9.66% 20,968 22,361 0.79 0.50 7 39 None
CIFR Options Chain 6.86 Call 9.00 11/06 No 0.26 0.35 0.35 +0.26 +288.89% 20,840 15,440 2.07 0.34 4 37 None
RIOT Options Chain 14.02 Call 15.00 12/18 Yes 1.86 1.98 1.92 +1.09 +131.33% 20,532 21,280 1.16 0.52 6 42 None
INTC Options Chain 59.97 Call 75.00 1/15 No 2.13 2.18 2.15 +0.09 +4.37% 20,213 17,676 0.58 0.26 5 53 None
SRAD Options Chain 14.20 Call 20.00 12/18 Yes 0.10 0.20 0.10 -0.03 -23.08% 20,201 22,191 0.65 0.08 11 43 None
CSX Options Chain 51.62 Call 54.00 11/06 No 0.00 0.10 0.04 -0.05 -55.56% 20,079 20,212 0.51 0.03 7 55 None
BAC Options Chain 49.65 Call 55.00 12/18 No 0.25 0.28 0.28 +0.04 +16.67% 19,863 19,481 0.25 0.13 11 73 None
CIFR Options Chain 6.86 Call 9.50 11/06 No 0.14 0.29 0.23 +0.17 +283.34% 19,768 10,726 2.15 0.25 4 37 None
NVDA Options Chain 203.80 Call 217.50 11/06 No 0.69 0.68 0.68 +0.34 +100.00% 19,568 32,302 0.51 0.15 12 58 None
ORCL Options Chain 119.42 Call 135.00 11/06 No 0.81 0.87 0.85 +0.57 +203.58% 19,557 4,922 0.78 0.18 10 62 None
GOOGL Options Chain 278.99 Call 280.00 11/04 No 2.64 2.61 2.55 -0.67 -20.81% 19,428 558 0.45 0.50 14 74 None
AAPL Options Chain 329.03 Call 350.00 11/04 No 0.02 0.03 0.02 -2.73 -99.28% 19,381 7,478 0.43 0.01 9 65 None
SNAP Options Chain 5.47 Call 7.00 1/15 Yes 0.30 0.35 0.34 +0.03 +9.68% 19,073 103,561 0.76 0.31 8 31 None
NFLX Options Chain 63.42 Call 80.00 3/19 No 1.44 1.52 1.50 +0.05 +3.45% 19,042 26,608 0.37 0.20 10 64 None
HOOD Options Chain 83.84 Call 107.00 11/06 No 0.02 0.04 0.02 -0.01 -33.34% 19,002 2,478 1.05 0.00 11 54 None
MSFT Options Chain 507.12 Call 535.00 11/20 No 7.50 8.20 8.00 +3.80 +90.48% 18,846 19,757 0.30 0.35 14 74 None
PLTR Options Chain 175.40 Put 160.00 11/06 Yes 0.56 0.59 0.55 -4.09 -88.15% 18,837 5,913 0.80 -0.10 12 52 None
FRVO Options Chain 8.29 Call 10.00 1/15 No 1.45 1.55 1.50 +0.65 +76.48% 18,791 2,729 1.06 0.52 3 16 None
PLTR Options Chain 175.40 Put 165.00 11/06 Yes 1.17 1.22 1.20 -4.85 -80.17% 18,658 5,431 0.76 -0.18 12 52 None
PLTR Options Chain 175.40 Put 170.00 11/06 Yes 2.39 2.44 2.42 -5.34 -68.82% 18,605 7,695 0.75 -0.30 12 52 None
INTC Options Chain 59.97 Call 70.00 11/06 No 0.09 0.10 0.10 -0.06 -37.50% 18,543 20,905 0.93 0.05 5 53 None
NFLX Options Chain 63.42 Call 63.00 11/06 No 1.15 1.18 1.16 +0.38 +48.72% 18,475 14,373 0.41 0.58 10 64 None
AAPL Options Chain 329.03 Put 325.00 11/06 No 1.48 1.59 1.50 -2.27 -60.22% 18,257 21,241 0.35 -0.25 9 65 None
GE Options Chain 315.78 Call 320.00 11/06 No 4.45 5.85 5.60 +1.42 +33.98% 18,209 20,414 0.47 0.52 10 63 None
AAPL Options Chain 329.03 Put 322.50 11/04 No 0.28 0.31 0.30 -2.54 -89.44% 18,207 3,531 0.41 -0.11 9 65 None
MSFT Options Chain 507.12 Call 605.00 11/20 No 0.05 0.12 0.09 +0.02 +28.58% 17,957 18,501 0.29 0.01 14 74 None
MARA Options Chain 6.46 Put 5.00 1/15 Yes 0.32 0.34 0.34 -0.14 -29.17% 17,925 49,511 1.04 -0.15 6 39 None
NVDA Options Chain 203.80 Put 207.50 11/06 No 4.40 4.35 4.45 -3.03 -40.51% 17,709 3,670 0.54 -0.52 12 58 None
SOFI Options Chain 16.77 Call 29.00 12/18 No 0.01 0.02 0.02 0.00 0.00% 17,330 2,166 0.65 0.00 10 52 None
RYAM Options Chain 6.67 Call 12.00 1/15 Yes 0.00 0.25 0.13 % 17,309 0 1.08 0.12 7 25 None
HTZ Options Chain 1.95 Call 3.00 11/20 Yes 0.07 0.10 0.10 +0.02 +25.00% 17,133 55,663 1.88 0.23 9 22 None
INTC Options Chain 59.97 Call 62.00 11/06 No 1.33 1.37 1.37 -0.09 -6.17% 17,082 7,050 0.90 0.40 5 53 None
SOFI Options Chain 16.77 Call 25.00 12/18 No 0.03 0.04 0.04 0.00 0.00% 17,078 21,445 0.56 0.02 10 52 None
ORCL Options Chain 119.42 Call 125.00 11/06 No 4.30 4.45 4.35 +2.78 +177.07% 17,029 2,453 0.82 0.57 10 62 None
SOFI Options Chain 16.77 Call 26.00 12/18 No 0.02 0.04 0.03 0.00 0.00% 16,991 5,824 0.59 0.01 10 52 None
PLTR Options Chain 175.40 Call 190.00 11/06 Yes 0.76 0.81 0.80 -5.85 -87.97% 16,906 8,759 0.76 0.14 12 52 None
RYAM Options Chain 6.67 Call 9.00 1/15 Yes 0.20 0.55 0.52 +0.07 +15.56% 16,780 10 0.82 0.30 7 25 None
SPCX Options Chain 136.37 Call 155.00 11/06 No 0.45 0.46 0.47 +0.21 +80.77% 16,726 38,073 0.77 0.10 6 41 None
RIOT Options Chain 14.02 Put 11.00 11/06 Yes 0.21 0.23 0.23 -0.37 -61.67% 16,717 18,208 2.55 -0.12 6 42 None
AAPL Options Chain 329.03 Put 330.00 11/06 No 3.05 3.45 3.10 -2.00 -39.22% 16,507 14,882 0.34 -0.41 9 65 None
INTC Options Chain 59.97 Put 55.00 11/06 No 0.32 0.33 0.33 -0.35 -51.48% 16,466 16,419 0.95 -0.12 5 53 None
AAPL Options Chain 329.03 Call 350.00 11/06 No 0.11 0.13 0.11 -3.14 -96.62% 16,337 30,000 0.31 0.03 9 65 None
CCL Options Chain 30.03 Put 25.00 11/20 No 0.09 0.17 0.13 +0.05 +62.50% 16,324 19,509 0.53 -0.08 12 67 None
RIOT Options Chain 14.02 Call 18.00 11/06 Yes 0.21 0.24 0.22 +0.20 +1,000.00% 16,228 1,213 2.42 0.16 6 42 None
AMZN Options Chain 246.16 Put 245.00 11/04 No 0.58 0.61 0.61 -2.38 -79.60% 16,137 1,836 0.48 -0.17 10 69 None
HOOD Options Chain 83.84 Call 108.00 11/06 No 0.01 0.03 0.02 -0.01 -33.34% 16,092 2,481 1.03 0.00 11 54 None
TLRY Options Chain 2.55 Call 3.00 11/06 No 0.01 0.02 0.01 -0.01 -50.00% 16,037 23,773 1.08 0.12 13 39 None
SMCI Options Chain 31.39 Put 27.00 11/06 Yes 0.60 0.62 0.61 -0.17 -21.80% 15,880 1,947 2.05 -0.18 13 48 None
RIOT Options Chain 14.02 Call 30.00 12/18 Yes 0.02 0.34 0.12 +0.06 +100.00% 15,737 21,287 1.20 0.05 6 42 None
MARA Options Chain 6.46 Call 7.50 11/06 Yes 0.25 0.26 0.25 +0.17 +212.50% 15,509 8,387 1.48 0.40 6 39 None
CPNG Options Chain 14.70 Put 12.00 3/19 Yes 0.58 0.68 0.59 -0.09 -13.24% 15,400 562 0.57 -0.18 13 21 None
CCJ Options Chain 74.40 Put 70.00 1/15 No 4.35 4.90 4.63 +0.63 +15.75% 15,361 17,120 0.48 -0.37 12 55 None
PLTR Options Chain 175.40 Call 185.00 11/06 Yes 1.49 1.55 1.50 -7.00 -82.36% 15,349 3,299 0.75 0.23 12 52 None
MARA Options Chain 6.46 Put 6.50 11/06 Yes 0.14 0.15 0.15 -0.28 -65.12% 15,345 10,092 1.60 -0.22 6 39 None
OWL Options Chain 10.58 Call 10.50 11/06 No 0.15 0.20 0.15 -0.16 -51.62% 15,214 15,188 0.57 0.41 7 55 None
CPNG Options Chain 14.70 Call 22.00 3/19 Yes 0.23 0.37 0.35 +0.14 +66.67% 15,202 18,924 0.48 0.15 13 21 None
SMCI Options Chain 31.39 Call 35.00 11/06 Yes 0.97 1.00 0.99 +0.30 +43.48% 15,042 22,400 1.94 0.31 13 48 None
PCG Options Chain 13.29 Put 12.00 12/18 No 0.30 0.59 0.37 +0.04 +12.13% 15,035 3,295 0.53 -0.26 11 63 None
AAPL Options Chain 329.03 Put 315.00 11/04 No 0.06 0.06 0.08 -1.64 -95.35% 14,992 8,592 0.50 -0.02 9 65 None
MARA Options Chain 6.46 Put 7.00 11/06 Yes 0.31 0.32 0.32 -0.45 -58.45% 14,953 5,328 1.56 -0.40 6 39 None
SHOP Options Chain 142.57 Put 135.00 11/06 Yes 1.19 1.30 1.25 -2.60 -67.54% 14,791 10,549 0.79 -0.21 10 56 None
WULF Options Chain 12.53 Call 13.00 11/20 Yes 1.19 1.26 1.21 +0.63 +108.63% 14,706 22,930 1.32 0.51 2 37 None
CCJ Options Chain 74.40 Put 60.00 3/19 No 2.77 3.15 2.96 +0.75 +33.94% 14,685 1,129 0.50 -0.20 12 55 None
PCG Options Chain 13.29 Call 18.00 11/20 No 0.07 0.08 0.08 -0.01 -11.12% 14,655 84,061 0.88 0.09 11 63 None
NVDA Options Chain 203.80 Put 200.00 11/06 No 1.59 1.63 1.61 -1.94 -54.65% 14,636 20,851 0.56 -0.24 12 58 None
SPCX Options Chain 136.37 Call 150.00 11/06 No 1.12 1.14 1.12 +0.48 +75.00% 14,605 22,403 0.77 0.21 6 41 None
AAPL Options Chain 329.03 Put 332.50 11/04 No 2.90 3.10 2.98 -2.32 -43.78% 14,525 2,215 0.38 -0.53 9 65 None
HTZ Options Chain 1.95 Call 2.50 11/20 Yes 0.14 0.18 0.15 +0.04 +36.37% 14,505 34,285 1.82 0.36 9 22 None
SMCI Options Chain 31.39 Call 37.00 11/06 Yes 0.58 0.61 0.60 +0.21 +53.85% 14,430 4,759 1.94 0.21 13 48 None
HOOD Options Chain 83.84 Call 105.00 11/06 No 0.02 0.03 0.02 -0.02 -50.00% 14,098 4,668 0.95 0.01 11 54 None
ROKU Options Chain 156.02 Call 170.00 11/06 Yes 0.15 0.16 0.15 -0.28 -65.12% 13,797 244 0.41 0.01 13 57 None
GRAB Options Chain 2.86 Call 3.00 11/06 No 0.12 0.20 0.16 +0.05 +45.46% 13,752 16,134 0.79 0.77 13 29 None
NFLX Options Chain 63.42 Call 64.00 11/06 No 0.67 0.69 0.69 +0.24 +53.34% 13,681 9,017 0.41 0.41 10 64 None
NVDA Options Chain 203.80 Put 205.00 11/06 No 3.20 3.20 3.25 -2.73 -45.66% 13,600 10,223 0.54 -0.42 12 58 None
WULF Options Chain 12.53 Call 12.00 11/20 Yes 1.66 1.71 1.65 +0.79 +91.86% 13,585 18,705 1.33 0.62 2 37 None
CIFR Options Chain 6.86 Call 10.00 11/20 No 0.43 0.50 0.48 +0.24 +100.00% 13,567 21,081 1.54 0.33 4 37 None
MARA Options Chain 6.46 Call 7.00 11/06 Yes 0.48 0.50 0.49 +0.30 +157.90% 13,561 48,617 1.53 0.60 6 39 None
INTC Options Chain 59.97 Call 64.00 11/06 No 0.74 0.78 0.76 -0.09 -10.59% 13,515 8,088 0.91 0.26 5 53 None
PFE Options Chain 30.00 Call 31.00 11/06 Yes 0.05 0.06 0.06 -0.38 -86.37% 13,303 7,968 0.39 0.11 7 59 None
PLTR Options Chain 175.40 Put 140.00 12/18 Yes 1.79 1.96 1.87 -1.58 -45.80% 13,269 67,708 0.57 -0.11 12 52 None
NVDA Options Chain 203.80 Call 207.50 11/06 No 3.70 3.70 3.60 +1.37 +61.44% 13,226 25,066 0.54 0.48 12 58 None
AAPL Options Chain 329.03 Call 347.50 11/04 No 0.03 0.04 0.05 -3.45 -98.58% 13,200 4,478 0.40 0.02 9 65 None
AMZN Options Chain 246.16 Call 260.00 11/04 No 0.19 0.20 0.20 +0.05 +33.34% 13,168 3,272 0.47 0.07 10 69 None
TOST Options Chain 33.53 Call 45.00 6/17 Yes 2.05 2.27 2.29 +0.12 +5.53% 13,130 114 0.52 0.33 13 48 None
AMD Options Chain 472.00 Put 450.00 11/04 Yes 5.90 6.10 6.05 -7.65 -55.84% 13,096 1,724 1.88 -0.22 11 61 None
XOM Options Chain 177.46 Call 195.00 11/06 Yes 0.05 0.07 0.07 -0.08 -53.34% 13,082 3,035 0.50 0.01 11 64 None
CRWV Options Chain 50.75 Call 60.00 11/13 No 3.35 3.45 3.42 +1.37 +66.83% 13,073 2,158 1.61 0.39 3 21 None
NVDA Options Chain 203.80 Call 242.50 11/06 No 0.01 0.02 0.01 0.00 0.00% 13,013 1,023 0.65 0.00 12 58 None
SEDG Options Chain 32.88 Call 35.00 11/06 Yes 1.35 1.38 1.39 +0.66 +90.42% 12,942 1,219 1.92 0.37 10 26 None
TOST Options Chain 33.53 Put 24.00 6/17 Yes 1.09 1.50 1.32 % 12,930 0 0.55 -0.15 13 48 None
INO Options Chain 1.89 Call 2.00 11/20 Yes 0.05 0.15 0.10 -0.20 -66.67% 12,909 6,977 1.28 0.33 7 25 None
INTC Options Chain 59.97 Put 55.00 11/13 No 0.88 0.92 0.90 -0.43 -32.34% 12,725 6,168 0.75 -0.20 5 53 None
MSTR Options Chain 131.50 Call 140.00 11/06 No 3.00 3.10 3.05 +0.93 +43.87% 12,702 3,457 0.99 0.38 4 53 None
AAPL Options Chain 329.03 Put 317.50 11/04 No 0.09 0.11 0.10 -1.95 -95.13% 12,683 1,413 0.46 -0.04 9 65 None
MARA Options Chain 6.46 Put 6.00 1/15 Yes 0.65 0.67 0.67 -0.25 -27.18% 12,623 24,624 1.01 -0.26 6 39 None
EL Options Chain 104.77 Put 105.00 4/16 No 8.90 10.80 10.26 +0.06 +0.59% 12,509 23 0.39 -0.42 9 50 None
HTZ Options Chain 1.95 Put 3.00 11/20 Yes 0.94 1.43 1.10 -0.18 -14.07% 12,502 41,153 4.08 -0.77 9 22 None
CIFR Options Chain 6.86 Put 8.00 11/06 No 0.52 0.58 0.58 -0.76 -56.72% 12,459 5,730 2.21 -0.42 4 37 None
NVDA Options Chain 203.80 Call 222.50 11/06 No 0.22 0.24 0.23 +0.11 +91.67% 12,420 11,571 0.50 0.06 12 58 None
WULF Options Chain 12.53 Call 25.00 3/19 Yes 0.57 0.60 0.56 +0.19 +51.36% 12,297 88,674 0.94 0.19 2 37 None
NVDA Options Chain 203.80 Call 212.50 11/06 No 1.70 1.74 1.74 +0.80 +85.11% 12,269 40,548 0.52 0.29 12 58 None
INTC Options Chain 59.97 Call 85.00 11/06 No 0.00 0.02 0.01 0.00 0.00% 12,252 14,628 1.52 0.00 5 53 None
AMD Options Chain 472.00 Put 400.00 11/04 Yes 0.91 0.90 0.89 -1.79 -66.80% 12,208 1,858 2.14 -0.05 11 61 None
RKT Options Chain 13.81 Call 16.20 1/15 No 0.56 0.62 0.61 +0.05 +8.93% 12,199 26,135 0.54 0.31 6 55 None
INTC Options Chain 59.97 Call 63.00 11/06 No 1.01 1.04 1.01 -0.09 -8.19% 12,112 6,193 0.90 0.33 5 53 None
RKT Options Chain 13.81 Call 14.00 12/04 No 0.80 0.94 0.88 +0.02 +2.33% 12,002 343 0.58 0.50 6 55 None
AMZN Options Chain 246.16 Put 247.50 11/04 No 1.15 1.19 1.12 -3.08 -73.34% 11,963 1,042 0.48 -0.29 10 69 None
INTC Options Chain 59.97 Call 67.00 11/06 No 0.27 0.30 0.28 -0.07 -20.00% 11,862 15,065 0.92 0.12 5 53 None
Q Options Chain 115.37 Call 145.00 11/20 No 0.75 1.00 0.82 -0.28 -25.46% 11,645 139 0.68 0.12 3 22 None
CIFR Options Chain 6.86 Call 10.00 11/13 No 0.33 0.36 0.33 +0.19 +135.72% 11,636 2,426 1.71 0.26 4 37 None
XP Options Chain 14.56 Put 22.00 11/20 Yes 7.30 7.60 7.64 +0.04 +0.53% 11,619 28,639 1.34 -1.00 12 47 None
PCG Options Chain 13.29 Call 16.00 11/20 No 0.12 0.20 0.14 0.00 0.00% 11,579 105,136 0.75 0.18 11 63 None
AAPL Options Chain 329.03 Call 340.00 11/06 No 1.06 1.15 1.10 -6.75 -85.99% 11,526 3,962 0.32 0.21 9 65 None
PLTR Options Chain 175.40 Call 172.50 11/06 Yes 6.20 6.40 6.26 -8.55 -57.74% 11,371 460 0.73 0.62 12 52 None
AMZN Options Chain 246.16 Put 250.00 11/04 No 2.07 2.14 2.07 -3.58 -63.37% 11,356 2,077 0.48 -0.44 10 69 None
CRWV Options Chain 50.75 Call 60.00 11/06 No 0.91 0.93 0.91 +0.47 +106.82% 11,308 10,893 1.51 0.23 3 21 None
AAPL Options Chain 329.03 Call 335.00 11/06 No 2.53 2.74 2.55 -8.30 -76.50% 11,238 1,501 0.33 0.39 9 65 None
CRWV Options Chain 50.75 Call 55.00 11/06 No 2.38 2.46 2.40 +1.15 +92.00% 11,234 5,211 1.53 0.46 3 21 None
CLSK Options Chain 7.15 Call 9.00 11/06 No 0.17 0.20 0.19 +0.16 +533.34% 11,134 6,261 1.64 0.27 13 39
Small Cap Stock List
PLTR Options Chain 175.40 Call 170.00 11/06 Yes 7.80 8.00 7.95 -8.35 -51.23% 11,121 415 0.73 0.70 12 52 None
SG Options Chain 11.46 Call 13.50 11/06 Yes 0.15 0.30 0.20 -0.10 -33.34% 10,875 10,078 2.05 0.21 7 39 None
WULF Options Chain 12.53 Call 15.00 3/19 Yes 2.14 2.25 2.20 +0.65 +41.94% 10,868 89,833 0.98 0.51 2 37 None
HOOD Options Chain 83.84 Call 110.00 11/06 No 0.01 0.02 0.02 0.00 0.00% 10,858 4,732 1.07 0.00 11 54 None
RIOT Options Chain 14.02 Call 14.00 11/20 Yes 1.61 1.79 1.65 +1.05 +175.00% 10,856 1,357 1.39 0.57 6 42 None
AMZN Options Chain 246.16 Call 262.50 11/04 No 0.09 0.11 0.09 -0.01 -10.00% 10,849 817 0.49 0.03 10 69 None
AAPL Options Chain 329.03 Put 275.00 11/04 No 0.01 0.02 0.01 -0.12 -92.31% 10,784 22,002 1.28 0.00 9 65 None
INTC Options Chain 59.97 Put 61.00 11/06 No 2.15 2.15 2.24 -0.59 -20.85% 10,736 1,754 0.89 -0.52 5 53 None
GOOGL Options Chain 278.99 Call 285.00 11/04 No 0.87 0.92 0.89 -0.55 -38.20% 10,721 2,777 0.46 0.24 14 74 None
ORCL Options Chain 119.42 Call 133.00 11/06 No 1.20 1.28 1.26 +0.86 +215.00% 10,675 2,235 0.78 0.24 10 62 None
PURR Options Chain 9.72 Call 10.00 11/20 No 1.00 1.20 1.11 +0.16 +16.85% 10,645 5,604 1.17 0.58 3 16 None
TE Options Chain 2.83 Call 3.00 11/06 No 0.10 0.15 0.12 +0.07 +140.00% 10,546 10,269 1.51 0.47 3 15 None
APLD Options Chain 16.32 Call 24.00 11/06 No 0.03 0.10 0.10 +0.07 +233.34% 10,517 1,649 1.91 0.04 3 18 None
MSTR Options Chain 131.50 Call 141.00 11/06 No 2.70 2.76 2.78 +1.03 +58.86% 10,472 19,497 0.99 0.35 4 53 None
SRAD Options Chain 14.20 Call 17.50 12/18 Yes 0.10 0.75 0.39 +0.19 +95.00% 10,408 11,895 0.65 0.20 11 43 None
GE Options Chain 315.78 Call 325.00 11/06 No 3.15 4.30 3.25 +0.82 +33.75% 10,386 165 0.46 0.37 10 63 None
BRZE Options Chain 45.67 Call 47.50 12/18 Yes 0.05 0.10 0.10 +0.05 +100.00% 10,364 17,248 0.08 0.07 6 48 None
AAPL Options Chain 329.03 Call 360.00 11/20 No 0.47 0.51 0.47 -1.87 -79.92% 10,358 27,957 0.24 0.07 9 65 None
ONDS Options Chain 5.78 Call 6.50 11/06 No 0.04 0.05 0.05 -0.01 -16.67% 10,344 7,782 1.13 0.17 9 38 None
CLSK Options Chain 7.15 Put 7.00 11/06 No 0.09 0.14 0.11 -0.25 -69.45% 10,330 2,393 1.78 -0.14 13 39
Small Cap Stock List
INTC Options Chain 59.97 Call 66.00 11/06 No 0.41 0.41 0.40 -0.09 -18.37% 10,321 7,831 0.92 0.16 5 53 None
NVDA Options Chain 203.80 Call 220.00 11/13 No 1.48 1.52 1.48 +0.56 +60.87% 10,312 12,839 0.42 0.20 12 58 None
NFLX Options Chain 63.42 Call 65.00 11/13 No 0.86 0.88 0.87 +0.24 +38.10% 10,290 5,108 0.36 0.36 10 64 None
AMZN Options Chain 246.16 Call 247.50 11/04 No 4.35 4.60 4.73 +2.31 +95.46% 10,211 2,851 0.47 0.71 10 69 None
GOOGL Options Chain 278.99 Put 275.00 11/04 No 0.77 0.82 0.79 -1.17 -59.70% 10,199 706 0.44 -0.22 14 74 None
PLTR Options Chain 175.40 Put 150.00 11/06 Yes 0.16 0.17 0.16 -2.48 -93.94% 10,182 10,300 0.93 -0.03 12 52 None
RIG Options Chain 5.90 Put 5.50 3/19 Yes 0.46 0.50 0.48 +0.12 +33.34% 10,162 4,475 0.52 -0.32 5 50 None
SOFI Options Chain 16.77 Call 17.50 11/06 No 0.14 0.15 0.14 -0.02 -12.50% 10,121 23,719 0.66 0.25 10 52 None
AMZN Options Chain 246.16 Call 257.50 11/04 No 0.42 0.44 0.43 +0.15 +53.58% 10,094 2,988 0.46 0.14 10 69 None
GRAB Options Chain 2.86 Call 3.50 1/15 No 0.13 0.15 0.14 +0.03 +27.28% 10,085 30,496 0.48 0.34 13 29 None
RKT Options Chain 13.81 Call 19.00 3/19 No 0.50 0.58 0.51 -0.04 -7.28% 10,076 42,371 0.55 0.24 6 55 None
INTC Options Chain 59.97 Call 110.00 1/15 No 0.25 0.28 0.26 -0.01 -3.71% 10,065 44,472 0.69 0.02 5 53 None
SRAD Options Chain 14.20 Call 15.00 12/18 Yes 0.50 1.35 1.20 +0.53 +79.11% 10,059 13,909 0.60 0.46 11 43 None
INTC Options Chain 59.97 Call 61.00 11/06 No 1.73 1.78 1.78 -0.07 -3.79% 10,043 4,469 0.90 0.48 5 53 None
EPD Options Chain 37.37 Call 40.00 3/19 No 0.60 0.96 0.78 -0.34 -30.36% 10,040 3,332 0.18 0.32 11 68 None
WDC Options Chain 347.35 Put 300.00 1/15 No 18.00 20.20 18.75 -3.35 -15.16% 10,027 10,835 0.69 -0.25 10 60 None
PCT Options Chain 3.12 Put 3.00 11/20 Yes 0.25 0.45 0.36 +0.11 +44.00% 10,027 814 1.56 -0.39 6 19 None
AAPL Options Chain 329.03 Put 335.00 11/04 No 4.35 4.50 4.65 -1.53 -24.76% 10,000 5,011 0.38 -0.68 9 65 None
PLTR Options Chain 175.40 Call 182.50 11/06 Yes 2.06 2.11 2.06 -7.59 -78.66% 9,981 876 0.74 0.29 12 52 None
INTC Options Chain 59.97 Put 50.00 11/06 No 0.06 0.07 0.07 -0.13 -65.00% 9,710 16,118 1.13 -0.02 5 53 None
SMCI Options Chain 31.39 Put 30.00 11/06 Yes 1.55 1.58 1.57 -0.34 -17.81% 9,663 4,452 2.02 -0.36 13 48 None
SNAP Options Chain 5.47 Call 6.00 11/06 Yes 0.23 0.24 0.23 +0.02 +9.53% 9,585 8,161 1.94 0.38 8 31 None
WULF Options Chain 12.53 Call 12.50 11/06 Yes 0.89 0.93 0.91 +0.55 +152.78% 9,583 7,470 1.97 0.54 2 37 None
SPCX Options Chain 136.37 Call 145.00 11/06 No 2.51 2.54 2.55 +1.10 +75.87% 9,577 7,721 0.79 0.37 6 41 None
CRWV Options Chain 50.75 Put 50.00 11/06 No 1.37 1.39 1.38 -1.57 -53.22% 9,533 9,272 1.53 -0.28 3 21 None
IREN Options Chain 22.02 Call 25.00 11/06 Yes 1.93 1.96 1.96 +0.90 +84.91% 9,525 4,502 2.43 0.51 6 43 None
AAPL Options Chain 329.03 Call 345.00 11/06 No 0.36 0.40 0.37 -4.88 -92.96% 9,524 4,204 0.31 0.09 9 65 None
GOOGL Options Chain 278.99 Call 282.50 11/04 No 1.60 1.60 1.55 -0.65 -29.55% 9,464 680 0.45 0.36 14 74 None
HOOD Options Chain 83.84 Call 109.00 11/06 No 0.01 0.03 0.02 0.00 0.00% 9,461 931 1.06 0.00 11 54 None
ORCL Options Chain 119.42 Put 120.00 11/06 No 1.36 1.40 1.39 -2.74 -66.35% 9,369 5,135 0.83 -0.24 10 62 None
WULF Options Chain 12.53 Put 8.00 12/18 Yes 0.27 0.29 0.28 -0.20 -41.67% 9,339 13,281 1.18 -0.09 2 37 None
RIVN Options Chain 13.19 Call 13.50 11/06 No 0.29 0.32 0.30 -0.06 -16.67% 9,327 9,221 0.80 0.44 6 36 None
AAPL Options Chain 329.03 Put 315.00 11/06 No 0.32 0.34 0.32 -1.77 -84.69% 9,297 7,305 0.38 -0.07 9 65 None
NVDA Options Chain 203.80 Call 225.00 11/06 No 0.13 0.14 0.14 +0.06 +75.00% 9,276 21,584 0.51 0.03 12 58 None
ORCL Options Chain 119.42 Call 126.00 11/06 No 3.80 3.90 3.85 +2.49 +183.09% 9,275 994 0.81 0.53 10 62 None
NVDA Options Chain 203.80 Call 230.00 11/20 Yes 1.94 2.00 1.96 +0.52 +36.12% 9,272 91,836 0.49 0.18 12 58 None
SOFI Options Chain 16.77 Call 17.00 11/06 No 0.31 0.32 0.31 +0.01 +3.34% 9,270 17,041 0.68 0.43 10 52 None
PLTR Options Chain 175.40 Put 175.00 11/06 Yes 4.35 4.50 4.38 -5.47 -55.54% 9,258 4,401 0.74 -0.47 12 52 None
AMZN Options Chain 246.16 Call 260.00 11/06 No 0.87 0.94 0.90 +0.39 +76.48% 9,250 9,879 0.42 0.18 10 69 None
WMT Options Chain 128.38 Put 125.00 11/06 No 1.44 1.52 1.46 +0.76 +108.58% 9,216 2,971 0.31 -0.51 8 55 None
PLTR Options Chain 175.40 Call 200.00 11/06 Yes 0.18 0.19 0.19 -3.64 -95.04% 9,152 6,672 0.80 0.04 12 52 None
BA Options Chain 175.60 Put 220.00 11/20 No 44.05 47.25 47.25 +2.60 +5.83% 9,151 3,445 0.77 -0.99 11 52 None
NFLX Options Chain 63.42 Call 105.00 3/19 No 0.16 0.26 0.16 -0.05 -23.81% 9,102 6,144 0.41 0.03 10 64 None
ORCL Options Chain 119.42 Call 140.00 11/06 No 0.26 0.31 0.29 +0.19 +190.00% 9,067 8,584 0.77 0.07 10 62 None
MSFT Options Chain 507.12 Put 500.00 11/06 No 1.24 1.31 1.25 -4.70 -79.00% 9,064 5,267 0.41 -0.13 14 74 None
WULF Options Chain 12.53 Call 15.00 11/20 Yes 0.57 0.60 0.59 +0.35 +145.84% 9,037 12,657 1.27 0.30 2 37 None
IREN Options Chain 22.02 Call 30.00 11/06 Yes 0.55 0.58 0.55 +0.31 +129.17% 9,022 8,988 2.40 0.21 6 43 None
PLTR Options Chain 175.40 Put 167.50 11/06 Yes 1.69 1.75 1.70 -5.15 -75.19% 8,985 1,826 0.75 -0.23 12 52 None
AAPL Options Chain 329.03 Call 360.00 11/06 No 0.02 0.03 0.03 -0.93 -96.88% 8,971 14,715 0.37 0.00 9 65 None
TSLA Options Chain 404.05 Call 420.00 11/06 No 1.76 1.80 1.80 -2.20 -55.00% 8,956 9,357 0.58 0.16 7 56 None
AMD Options Chain 472.00 Call 550.00 11/04 Yes 1.71 1.78 1.76 +0.24 +15.79% 8,955 1,005 1.74 0.09 11 61 None
ONDS Options Chain 5.78 Call 7.00 11/06 No 0.01 0.02 0.02 0.00 0.00% 8,893 20,208 1.23 0.06 9 38 None
MRVL Options Chain 171.41 Put 155.00 12/18 Yes 9.15 9.35 9.25 -1.10 -10.63% 8,887 9,739 0.73 -0.29 14 62 None
GOOGL Options Chain 278.99 Put 280.00 11/04 No 2.58 2.67 2.64 -1.31 -33.17% 8,867 1,013 0.45 -0.50 14 74 None
CNP Options Chain 42.65 Put 41.00 11/20 No 0.30 0.45 0.35 +0.05 +16.67% 8,813 8,033 0.11 -0.42 7 65 None
INTC Options Chain 59.97 Call 60.00 11/06 No 2.22 2.28 2.28 -0.04 -1.73% 8,795 4,658 0.91 0.56 5 53 None
SPCX Options Chain 136.37 Put 125.00 11/06 No 0.40 0.42 0.42 -0.70 -62.50% 8,782 6,153 0.96 -0.08 6 41 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
SMCI Options Chain 31.39 Put 20.00 11/06 Yes 0.04 0.05 0.05 -0.02 -28.58% 8,757 9,358 2.48 -0.01 13 48 None
UBER Options Chain 66.77 Put 60.00 11/06 Yes 0.37 0.38 0.38 -0.06 -13.64% 8,751 20,974 1.01 -0.12 11 63 None
CNP Options Chain 42.65 Put 40.00 11/20 No 0.00 0.50 0.11 -0.14 -56.00% 8,750 35 0.39 -0.22 7 65 None
TIC Options Chain 10.56 Call 10.00 1/15 No 1.20 1.50 1.40 +0.33 +30.85% 8,743 29,878 0.57 0.63 3 17 None
AAPL Options Chain 329.03 Put 335.00 11/06 No 5.35 5.80 5.50 -1.30 -19.12% 8,735 11,474 0.32 -0.61 9 65 None
AAPL Options Chain 329.03 Call 350.00 11/20 No 1.44 1.56 1.52 -3.98 -72.37% 8,729 25,317 0.24 0.17 9 65 None
NVDA Options Chain 203.80 Call 215.00 11/13 No 2.73 2.80 2.79 +0.99 +55.00% 8,710 7,202 0.43 0.31 12 58 None
AAPL Options Chain 329.03 Put 310.00 11/06 No 0.14 0.17 0.15 -1.47 -90.75% 8,670 26,915 0.41 -0.03 9 65 None
ORCL Options Chain 119.42 Call 138.00 11/06 No 0.42 0.47 0.43 +0.29 +207.15% 8,592 2,411 0.77 0.11 10 62 None
MARA Options Chain 6.46 Call 8.50 11/06 Yes 0.06 0.07 0.06 +0.04 +200.00% 8,589 4,463 1.50 0.13 6 39 None
PLTR Options Chain 175.40 Call 195.00 11/06 Yes 0.37 0.39 0.39 -4.71 -92.36% 8,516 13,381 0.77 0.08 12 52 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
TSLA Options Chain 404.05 Call 400.00 11/06 No 7.85 8.00 7.99 -4.43 -35.67% 8,488 7,161 0.60 0.49 7 56 None
SOFI Options Chain 16.77 Call 18.00 11/06 No 0.06 0.07 0.07 -0.01 -12.50% 8,380 35,450 0.67 0.12 10 52 None
CIFR Options Chain 6.86 Put 7.50 11/06 No 0.35 0.37 0.35 -0.62 -63.92% 8,378 1,393 2.25 -0.31 4 37 None
AMC Options Chain 3.20 Call 3.50 11/06 Yes 0.12 0.13 0.12 +0.01 +9.10% 8,375 21,942 1.75 0.38 7 30 None
LKQ Options Chain 19.82 Put 15.00 11/20 No 0.00 0.10 0.05 0.00 0.00% 8,352 9,359 0.78 0.00 11 65 None
GME Options Chain 24.19 Call 25.00 11/06 No 0.19 0.21 0.21 -0.06 -22.23% 8,337 18,725 0.51 0.29 10 42 None
PLTR Options Chain 175.40 Call 187.50 11/06 Yes 1.07 1.16 1.10 -6.42 -85.38% 8,287 11,951 0.76 0.18 12 52 None
CIFR Options Chain 6.86 Put 5.50 11/06 No 0.02 0.04 0.05 -0.09 -64.29% 8,275 6,839 2.60 -0.04 4 37 None
MBC Options Chain 6.89 Put 5.00 12/18 No 0.20 0.25 0.25 % 8,212 0 1.05 -0.08 3 16 None
INTC Options Chain 59.97 Call 68.00 11/06 No 0.20 0.21 0.20 -0.06 -23.08% 8,193 5,244 0.92 0.09 5 53 None
GOOGL Options Chain 278.99 Call 280.00 11/06 No 4.20 4.30 4.22 -0.30 -6.64% 8,189 1,166 0.41 0.51 14 74 None
GXO Options Chain 52.12 Call 60.00 11/20 Yes 0.25 0.45 0.45 +0.02 +4.66% 8,158 4,319 0.52 0.11 8 55 None
WULF Options Chain 12.53 Call 13.50 11/20 Yes 1.01 1.05 1.04 +0.55 +112.25% 8,151 2,450 1.31 0.45 2 37 None
INTC Options Chain 59.97 Call 45.00 11/06 No 15.15 15.85 15.50 +0.63 +4.24% 8,142 19 2.06 1.00 5 53 None
MRVL Options Chain 171.41 Put 135.00 1/15 Yes 5.50 5.70 6.05 -0.35 -5.47% 8,119 2,993 0.70 -0.17 14 62 None
TSLA Options Chain 404.05 Call 405.00 11/06 No 5.65 5.75 5.72 -3.99 -41.10% 8,084 3,761 0.59 0.39 7 56 None
SMCI Options Chain 31.39 Call 33.00 11/06 Yes 1.60 1.63 1.62 +0.48 +42.11% 8,068 8,001 1.95 0.44 13 48 None
WULF Options Chain 12.53 Call 22.00 2/19 Yes 0.58 0.64 0.60 +0.15 +33.34% 8,032 2,729 0.95 0.20 2 37 None
GILD Options Chain 170.33 Put 130.00 3/19 No 1.48 2.42 1.95 +0.06 +3.18% 8,022 324 0.37 -0.10 9 63 None
GOOGL Options Chain 278.99 Put 277.50 11/04 No 1.46 1.55 1.51 -1.42 -48.47% 8,019 424 0.44 -0.35 14 74 None
PLTR Options Chain 175.40 Call 177.50 11/06 Yes 3.70 3.85 3.76 -8.32 -68.88% 8,008 390 0.73 0.45 12 52 None
RIOT Options Chain 14.02 Call 16.00 11/20 Yes 0.91 1.02 0.96 +0.67 +231.04% 7,956 5,854 1.37 0.38 6 42 None
NFLX Options Chain 63.42 Call 65.00 11/06 No 0.35 0.36 0.36 +0.11 +44.00% 7,939 16,274 0.41 0.25 10 64 None
AAPL Options Chain 329.03 Call 360.00 11/04 No 0.01 0.02 0.01 -0.75 -98.69% 7,938 8,017 0.59 0.00 9 65 None
PCG Options Chain 13.29 Call 15.00 11/20 No 0.21 0.28 0.27 +0.12 +80.00% 7,932 27,802 0.66 0.26 11 63 None
AAPL Options Chain 329.03 Call 330.00 11/06 No 4.95 5.30 5.20 -8.54 -62.16% 7,921 834 0.33 0.59 9 65 None
GE Options Chain 315.78 Call 335.00 11/06 No 0.74 1.00 0.85 +0.15 +21.43% 7,906 20,184 0.44 0.13 10 63 None
SMCI Options Chain 31.39 Call 32.00 11/06 Yes 2.00 2.05 2.03 +0.56 +38.10% 7,883 4,932 1.96 0.50 13 48 None
OFG Options Chain 51.21 Call 55.00 11/20 No 0.35 0.40 0.35 +0.20 +133.34% 7,876 47 0.29 0.21 17 62 None
INTC Options Chain 59.97 Call 80.00 11/06 No 0.00 0.02 0.01 0.00 0.00% 7,871 13,848 1.28 0.00 5 53 None
WULF Options Chain 12.53 Call 21.00 12/18 Yes 0.21 0.35 0.22 +0.08 +57.15% 7,866 10,050 1.11 0.12 2 37 None
AMD Options Chain 472.00 Call 600.00 11/06 Yes 0.42 0.48 0.48 -0.15 -23.81% 7,861 6,130 1.18 0.03 11 61 None
RKT Options Chain 13.81 Call 16.00 12/18 No 0.39 0.47 0.43 0.00 0.00% 7,857 5,748 0.58 0.27 6 55 None
GXO Options Chain 52.12 Call 50.00 11/20 Yes 3.40 3.90 3.68 +0.08 +2.23% 7,846 6,284 0.50 0.67 8 55 None
RKT Options Chain 13.81 Call 15.00 12/18 No 0.65 0.69 0.68 +0.02 +3.03% 7,845 14,174 0.57 0.39 6 55 None
AAPL Options Chain 329.03 Put 300.00 11/20 No 0.77 0.84 0.80 -0.95 -54.29% 7,843 44,787 0.33 -0.06 9 65 None
PLTR Options Chain 175.40 Put 140.00 11/06 Yes 0.06 0.08 0.07 -1.47 -95.46% 7,842 7,372 1.12 0.00 12 52 None
AAPL Options Chain 329.03 Put 325.00 11/20 No 4.55 4.80 4.65 -1.00 -17.70% 7,823 12,039 0.28 -0.34 9 65 None
RIOT Options Chain 14.02 Put 13.00 11/06 Yes 0.74 0.82 0.76 -0.98 -56.33% 7,822 4,636 2.51 -0.33 6 42 None
NVDA Options Chain 203.80 Put 190.00 11/06 No 0.32 0.35 0.34 -0.77 -69.37% 7,822 10,116 0.63 -0.07 12 58 None
AMD Options Chain 472.00 Put 350.00 11/04 Yes 0.15 0.17 0.16 -0.40 -71.43% 7,804 1,339 2.59 0.00 11 61 None
AAPL Options Chain 329.03 Put 300.00 11/04 No 0.02 0.03 0.02 -0.64 -96.97% 7,788 16,584 0.77 0.00 9 65 None
SPCX Options Chain 136.37 Put 140.00 11/06 No 3.45 3.55 3.47 -3.09 -47.11% 7,726 17,933 0.81 -0.43 6 41 None
NVDA Options Chain 203.80 Call 240.00 11/20 Yes 0.81 0.85 0.82 +0.21 +34.43% 7,719 48,480 0.48 0.09 12 58 None
MARA Options Chain 6.46 Call 8.00 11/06 Yes 0.12 0.13 0.13 +0.09 +225.00% 7,712 5,494 1.50 0.24 6 39 None
PLTR Options Chain 175.40 Call 210.00 11/06 Yes 0.05 0.06 0.06 -2.02 -97.12% 7,691 7,247 0.87 0.01 12 52 None
HOOD Options Chain 83.84 Put 80.00 11/06 No 0.89 0.91 0.91 -0.59 -39.34% 7,650 4,114 0.97 -0.21 11 54 None
SPCX Options Chain 136.37 Put 130.00 11/06 No 0.86 0.88 0.85 -1.29 -60.28% 7,642 9,551 0.90 -0.15 6 41 None
OHI Options Chain 47.53 Put 44.00 11/20 Yes 0.20 0.60 0.39 +0.02 +5.41% 7,627 6,722 0.36 -0.11 13 74 None
VST Options Chain 139.59 Call 150.00 11/06 Yes 1.71 1.95 1.75 +0.73 +71.57% 7,624 5,665 1.05 0.25 8 61 None
NFLX Options Chain 63.42 Call 66.00 11/06 No 0.16 0.18 0.18 +0.04 +28.58% 7,612 6,779 0.41 0.14 10 64 None
PBR Options Chain 21.23 Put 21.00 2/19 Yes 1.69 1.78 1.75 +0.15 +9.38% 7,576 3,816 0.37 -0.48 17 51 None
AMZN Options Chain 246.16 Call 265.00 11/06 No 0.31 0.33 0.33 +0.11 +50.00% 7,570 12,909 0.42 0.08 10 69 None
VFC Options Chain 19.32 Put 14.00 3/19 No 0.35 0.41 0.35 -0.05 -12.50% 7,562 75,628 0.55 -0.10 11 41 None
RKT Options Chain 13.81 Call 16.00 6/17 No 1.78 1.87 1.79 +0.14 +8.49% 7,549 1,161 0.57 0.48 6 55 None
CLSK Options Chain 7.15 Call 8.00 11/06 No 0.54 0.60 0.53 +0.40 +307.70% 7,546 8,558 1.70 0.58 13 39
Small Cap Stock List
ADTN Options Chain 6.33 Put 5.00 12/18 No 0.30 0.55 0.30 +0.12 +66.67% 7,507 1 0.66 -0.42 8 12 None
RKT Options Chain 13.81 Put 14.00 6/17 No 2.29 2.42 2.40 +0.09 +3.90% 7,502 9,833 0.57 -0.40 6 55 None
GOOGL Options Chain 278.99 Call 285.00 11/06 No 2.19 2.30 2.25 -0.25 -10.00% 7,470 7,619 0.42 0.33 14 74 None
AAPL Options Chain 329.03 Put 320.00 11/20 No 3.30 3.40 3.25 -1.25 -27.78% 7,468 19,408 0.29 -0.26 9 65 None
APLD Options Chain 16.32 Call 18.00 11/06 No 0.79 0.85 0.82 +0.47 +134.29% 7,447 6,709 1.52 0.47 3 18 None
AAPL Options Chain 329.03 Call 355.00 11/06 No 0.04 0.05 0.04 -1.75 -97.77% 7,441 6,149 0.33 0.01 9 65 None
AMZN Options Chain 246.16 Put 240.00 11/04 No 0.15 0.17 0.15 -1.09 -87.91% 7,429 3,422 0.53 -0.04 10 69 None
GRAB Options Chain 2.86 Call 3.50 11/06 No 0.01 0.02 0.01 -0.02 -66.67% 7,419 10,086 1.00 0.03 13 29 None
UAL Options Chain 109.37 Call 112.00 11/06 No 0.71 0.93 0.72 -0.95 -56.89% 7,408 689 0.62 0.24 10 58 None
INTC Options Chain 59.97 Call 69.00 11/06 No 0.14 0.15 0.14 -0.07 -33.34% 7,404 13,591 0.93 0.07 5 53 None
NBIS Options Chain 142.60 Call 150.00 11/06 No 8.65 8.85 8.80 +4.32 +96.43% 7,390 3,014 1.47 0.56 3 22 None
PLUG Options Chain 1.41 Call 2.50 6/17 Yes 0.16 0.17 0.16 +0.05 +45.46% 7,375 262 0.90 0.33 6 24 None
PLTR Options Chain 175.40 Put 155.00 11/06 Yes 0.28 0.29 0.29 -3.24 -91.79% 7,338 5,019 0.85 -0.06 12 52 None
SPCX Options Chain 136.37 Put 100.00 11/20 No 0.25 0.31 0.28 -0.20 -41.67% 7,330 25,904 0.87 -0.03 6 41 None
HTZ Options Chain 1.95 Call 2.50 11/06 Yes 0.09 0.11 0.09 +0.02 +28.58% 7,323 10,262 3.22 0.27 9 22 None
AAPL Options Chain 329.03 Call 342.50 11/06 No 0.59 0.70 0.67 -5.83 -89.70% 7,297 1,523 0.31 0.14 9 65 None
CVNA Options Chain 72.00 Put 58.00 11/20 No 0.32 0.35 0.32 -0.07 -17.95% 7,284 16,409 0.69 -0.05 7 46 None
TSLA Options Chain 404.05 Put 400.00 11/06 No 9.35 9.55 9.39 +1.09 +13.14% 7,274 5,459 0.60 -0.51 7 56 None
PLTR Options Chain 175.40 Call 202.50 11/06 Yes 0.12 0.15 0.14 -3.06 -95.63% 7,271 11,629 0.81 0.03 12 52 None
WYNN Options Chain 77.68 Call 100.00 4/16 Yes 2.03 2.20 1.99 +0.17 +9.35% 7,253 605 0.39 0.21 11 42 None
NVO Options Chain 40.19 Call 55.00 12/18 Yes 0.06 0.09 0.08 -0.02 -20.00% 7,235 13,484 0.45 0.03 14 59 None
WRBY Options Chain 21.94 Call 25.00 12/18 Yes 1.25 1.65 1.49 -1.01 -40.40% 7,204 29,487 0.83 0.38 13 43 None
AAPL Options Chain 329.03 Put 327.50 11/20 No 5.35 5.70 5.50 -0.65 -10.57% 7,157 7,370 0.27 -0.39 9 65 None
NLY Options Chain 18.49 Call 19.00 11/20 No 0.04 0.19 0.15 -0.09 -37.50% 7,149 8,207 0.22 0.26 15 68 None
CIFR Options Chain 6.86 Put 6.50 11/06 No 0.12 0.15 0.14 -0.30 -68.19% 7,126 4,877 2.49 -0.13 4 37 None
CIFR Options Chain 6.86 Put 7.00 11/06 No 0.20 0.23 0.23 -0.44 -65.68% 7,088 2,177 2.32 -0.21 4 37 None
INTC Options Chain 59.97 Put 57.00 11/06 No 0.66 0.67 0.66 % 7,052 0 0.91 -0.22 5 53 None
SPCX Options Chain 136.37 Call 152.50 11/06 No 0.72 0.74 0.73 +0.33 +82.50% 7,048 6,564 0.77 0.15 6 41 None
MRVL Options Chain 171.41 Call 180.00 11/06 No 3.55 3.75 3.69 -0.51 -12.15% 7,031 2,275 1.09 0.34 14 62 None
FRMI Options Chain 2.23 Call 2.00 11/06 No 0.15 0.20 0.17 -0.13 -43.34% 7,018 51 2.21 0.57 3 15 None
SMR Options Chain 5.35 Call 6.00 11/20 No 0.27 0.30 0.28 -0.03 -9.68% 6,998 2,584 1.09 0.37 3 16 None
AMC Options Chain 3.20 Call 5.00 11/06 Yes 0.01 0.03 0.03 +0.01 +50.00% 6,986 4,044 2.73 0.01 7 30 None
RIOT Options Chain 14.02 Call 14.50 11/13 Yes 1.21 1.32 1.26 +0.91 +260.00% 6,979 246 1.58 0.50 6 42 None
PLTR Options Chain 175.40 Call 200.00 11/20 Yes 1.57 1.65 1.62 -3.88 -70.55% 6,968 13,402 0.56 0.16 12 52 None
ORCL Options Chain 119.42 Put 125.00 11/06 No 3.05 3.15 3.10 -4.70 -60.26% 6,959 4,573 0.81 -0.43 10 62 None
CIFR Options Chain 6.86 Call 12.00 1/15 No 0.69 0.75 0.74 +0.35 +89.75% 6,932 22,714 1.20 0.34 4 37 None
SOFI Options Chain 16.77 Put 16.50 11/06 No 0.28 0.29 0.29 -0.12 -29.27% 6,929 5,202 0.68 -0.38 10 52 None
ORCL Options Chain 119.42 Put 115.00 11/20 No 2.50 2.76 2.63 -2.25 -46.11% 6,923 12,852 0.67 -0.23 10 62 None
GOOG Options Chain 278.04 Call 285.00 11/06 No 1.68 1.72 1.71 -0.44 -20.47% 6,914 5,674 0.41 0.28 11 65 None
MRVL Options Chain 171.41 Call 200.00 11/06 No 0.43 0.46 0.45 -0.24 -34.79% 6,851 4,498 1.06 0.07 14 62 None
SPCX Options Chain 136.37 Put 135.00 11/06 No 1.79 1.82 1.78 -2.22 -55.50% 6,839 20,206 0.85 -0.26 6 41 None
HIVE Options Chain 1.71 Call 2.00 11/13 Yes 0.10 0.15 0.13 -0.02 -13.34% 6,839 627 1.58 0.41 6 31 None
AAPL Options Chain 329.03 Put 335.00 11/20 No 8.60 9.15 8.80 +0.10 +1.15% 6,814 10,695 0.26 -0.55 9 65 None
GRAB Options Chain 2.86 Put 3.00 11/20 No 0.06 0.10 0.07 -0.20 -74.08% 6,788 31,906 0.50 -0.34 13 29 None
TSLA Options Chain 404.05 Call 410.00 11/06 No 3.95 4.05 3.95 -3.50 -46.98% 6,771 10,249 0.58 0.31 7 56 None
PFE Options Chain 30.00 Put 29.00 11/06 Yes 0.17 0.21 0.18 +0.02 +12.50% 6,758 2,616 0.41 -0.14 7 59 None
MSTR Options Chain 131.50 Call 135.00 11/06 No 5.10 5.20 5.20 +1.70 +48.58% 6,752 23,197 0.99 0.54 4 53 None
TSLA Options Chain 404.05 Put 390.00 11/06 No 5.25 5.35 5.25 +0.38 +7.81% 6,730 4,169 0.63 -0.34 7 56 None
CIFR Options Chain 6.86 Call 11.50 11/20 No 0.03 0.30 0.25 +0.12 +92.31% 6,720 109 1.27 0.19 4 37 None
INTC Options Chain 59.97 Call 46.00 11/06 No 14.10 14.85 14.07 % 6,707 0 2.23 1.00 5 53 None
IREN Options Chain 22.02 Call 24.00 11/06 Yes 2.39 2.47 2.42 +1.04 +75.37% 6,695 2,348 2.46 0.58 6 43 None
KO Options Chain 95.83 Put 77.50 11/20 No 0.00 0.03 0.02 +0.01 +100.00% 6,689 2,557 0.41 0.00 9 61 None
AAPL Options Chain 329.03 Call 355.00 11/04 No 0.01 0.02 0.01 -1.50 -99.34% 6,675 21,751 0.50 0.00 9 65 None
NVDA Options Chain 203.80 Call 245.00 11/06 No 0.01 0.02 0.01 0.00 0.00% 6,671 8,649 0.69 0.00 12 58 None
AMD Options Chain 472.00 Put 400.00 11/06 Yes 1.45 1.48 1.47 -2.38 -61.82% 6,654 2,518 1.37 -0.05 11 61 None
AMZN Options Chain 246.16 Call 250.00 11/06 No 4.30 4.45 4.40 +1.75 +66.04% 6,639 7,983 0.43 0.55 10 69 None
AMZN Options Chain 246.16 Call 255.00 11/06 No 2.11 2.20 2.17 +0.92 +73.60% 6,633 5,825 0.42 0.34 10 69 None
AMC Options Chain 3.20 Call 4.00 11/06 Yes 0.04 0.05 0.05 +0.01 +25.00% 6,631 14,763 1.98 0.15 7 30 None
AAPL Options Chain 329.03 Call 332.50 11/06 No 3.60 3.90 3.90 -8.30 -68.04% 6,591 522 0.33 0.49 9 65 None
NVDA Options Chain 203.80 Put 195.00 11/06 No 0.72 0.72 0.71 -1.30 -64.68% 6,586 10,976 0.59 -0.13 12 58 None
AMD Options Chain 472.00 Call 600.00 11/04 Yes 0.16 0.18 0.17 -0.06 -26.09% 6,582 1,852 1.75 0.01 11 61 None
SPCX Options Chain 136.37 Call 160.00 11/20 No 1.62 1.65 1.64 +0.55 +50.46% 6,505 22,192 0.58 0.18 6 41 None
AAPL Options Chain 329.03 Call 340.00 11/13 No 2.70 2.87 2.79 -6.05 -68.44% 6,489 1,891 0.27 0.31 9 65 None
PCG Options Chain 13.29 Call 17.00 11/20 No 0.06 0.21 0.12 +0.02 +20.00% 6,479 32,369 0.85 0.12 11 63 None
MSTR Options Chain 131.50 Put 110.00 11/20 No 1.59 1.64 1.60 -0.83 -34.16% 6,467 4,969 0.89 -0.13 4 53 None
GOOGL Options Chain 278.99 Call 290.00 11/04 No 0.24 0.26 0.25 -0.35 -58.34% 6,455 1,742 0.48 0.08 14 74 None
PFE Options Chain 30.00 Put 30.00 11/06 Yes 0.62 0.71 0.66 +0.19 +40.43% 6,450 7,067 0.45 -0.56 7 59 None
AAPL Options Chain 329.03 Put 305.00 11/04 No 0.02 0.04 0.04 -0.89 -95.70% 6,391 13,963 0.67 0.00 9 65 None
MRVL Options Chain 171.41 Put 140.00 12/18 Yes 4.85 4.95 4.87 -0.70 -12.57% 6,360 7,624 0.75 -0.18 14 62 None
CRWV Options Chain 50.75 Call 53.00 11/06 No 3.30 3.35 3.35 +1.49 +80.11% 6,326 954 1.54 0.57 3 21 None
INTC Options Chain 59.97 Put 62.00 11/06 No 2.76 2.82 2.82 -0.63 -18.27% 6,290 10,248 0.89 -0.60 5 53 None
PLTR Options Chain 175.40 Put 145.00 11/06 Yes 0.08 0.11 0.10 -1.92 -95.05% 6,289 7,309 1.01 -0.01 12 52 None
ORCL Options Chain 119.42 Put 126.00 11/06 No 3.50 3.65 3.65 -4.40 -54.66% 6,277 977 0.81 -0.47 10 62 None
HPQ Options Chain 28.43 Put 25.00 12/18 Yes 1.00 1.07 1.03 +0.03 +3.00% 6,270 924 0.60 -0.26 12 54 None
BAC Options Chain 49.65 Put 50.00 1/15 No 2.55 2.69 2.63 +0.06 +2.34% 6,261 48,068 0.28 -0.49 11 73 None
PLTR Options Chain 175.40 Put 172.50 11/06 Yes 3.25 3.40 3.35 -5.45 -61.94% 6,260 1,511 0.74 -0.38 12 52 None
RIOT Options Chain 14.02 Call 14.00 11/06 Yes 1.23 1.27 1.26 +0.99 +366.67% 6,256 3,561 2.45 0.55 6 42 None
NVO Options Chain 40.19 Put 40.00 11/06 Yes 1.04 1.09 1.08 -0.10 -8.48% 6,255 2,298 0.84 -0.45 14 59 None
UBER Options Chain 66.77 Call 70.00 12/18 Yes 2.41 2.51 2.47 -0.29 -10.51% 6,234 6,010 0.40 0.40 11 63 None
ORCL Options Chain 119.42 Call 135.00 11/20 No 3.50 3.60 3.50 +1.70 +94.45% 6,220 6,927 0.62 0.34 10 62 None
MSFT Options Chain 507.12 Call 535.00 11/06 No 1.98 2.15 2.00 +1.27 +173.98% 6,213 1,513 0.36 0.21 14 74 None
SOFI Options Chain 16.77 Call 18.50 11/06 No 0.02 0.03 0.03 -0.01 -25.00% 6,206 19,098 0.67 0.05 10 52 None
TSLA Options Chain 404.05 Put 380.00 11/06 No 2.73 2.76 2.73 +0.01 +0.37% 6,200 10,447 0.65 -0.20 7 56 None
TSLA Options Chain 404.05 Call 402.50 11/06 No 6.70 6.80 6.81 -4.19 -38.10% 6,198 5,427 0.59 0.44 7 56 None
NVDA Options Chain 203.80 Call 220.00 11/20 Yes 4.20 4.30 4.30 +1.05 +32.31% 6,196 53,753 0.51 0.31 12 58 None
SMCI Options Chain 31.39 Call 36.50 11/06 Yes 0.66 0.70 0.73 +0.28 +62.23% 6,193 39,053 1.94 0.23 13 48 None
TSLA Options Chain 404.05 Call 407.50 11/13 No 8.95 9.05 9.00 -3.40 -27.42% 6,192 497 0.48 0.41 7 56 None
RKT Options Chain 13.81 Call 14.00 11/06 No 0.27 0.34 0.30 0.00 0.00% 6,181 3,595 0.76 0.44 6 55 None
CIFR Options Chain 6.86 Call 10.00 11/06 No 0.13 0.55 0.18 +0.13 +260.00% 6,172 5,928 2.34 0.17 4 37 None
MDLN Options Chain 33.89 Put 30.00 11/20 No 0.35 0.75 0.55 -0.20 -26.67% 6,141 4,122 0.72 -0.18 3 20 None
NVO Options Chain 40.19 Call 41.00 11/06 Yes 0.84 0.89 0.85 -0.28 -24.78% 6,126 4,488 0.80 0.41 14 59 None
BAC Options Chain 49.65 Put 43.00 12/18 No 0.25 0.29 0.24 -0.02 -7.70% 6,110 1,843 0.33 -0.10 11 73 None
PLTR Options Chain 175.40 Call 200.00 11/13 Yes 0.81 0.88 0.86 -3.84 -81.71% 6,097 1,049 0.60 0.10 12 52 None
MARA Options Chain 6.46 Put 6.00 11/06 Yes 0.06 0.07 0.07 -0.15 -68.19% 6,083 3,215 1.73 -0.10 6 39 None
MLYS Options Chain 15.55 Call 20.00 1/15 Yes 1.45 2.00 1.90 +0.30 +18.75% 6,083 2,237 1.05 0.42 12 26 None
PLUG Options Chain 1.41 Call 1.50 11/06 No 0.01 0.04 0.03 +0.01 +50.00% 6,079 5,460 1.12 0.29 6 24 None
FWONK Options Chain 94.45 Call 95.00 12/18 Yes 4.60 5.70 5.20 +0.70 +15.56% 6,077 9,374 0.34 0.56 6 57 None
AMZN Options Chain 246.16 Put 240.00 11/06 No 0.74 0.78 0.74 -1.46 -66.37% 6,064 5,301 0.46 -0.13 10 69 None
SOFI Options Chain 16.77 Put 16.00 11/06 No 0.13 0.14 0.14 -0.08 -36.37% 6,057 8,209 0.70 -0.23 10 52 None
MRVL Options Chain 171.41 Call 230.00 1/15 Yes 5.05 5.20 5.15 -0.40 -7.21% 6,032 2,469 0.66 0.21 14 62 None
AAPL Options Chain 329.03 Put 310.00 11/20 No 1.59 1.66 1.59 -1.12 -41.33% 6,031 44,641 0.31 -0.14 9 65 None
MGM Options Chain 30.56 Put 27.00 3/19 No 0.95 1.15 1.03 -0.04 -3.74% 6,012 6,700 0.39 -0.22 13 48 None
HTZ Options Chain 1.95 Call 5.00 1/15 Yes 0.05 0.15 0.09 +0.03 +50.00% 6,007 30,779 1.68 0.07 9 22 None
TXN Options Chain 312.49 Put 220.00 6/17 No 7.80 8.55 8.55 +0.30 +3.64% 6,005 1,104 0.48 -0.13 12 68 None
AMC Options Chain 3.20 Call 4.00 11/13 Yes 0.07 0.09 0.07 0.00 0.00% 5,998 3,183 1.34 0.18 7 30 None
CIFR Options Chain 6.86 Put 6.00 11/06 No 0.02 0.09 0.07 -0.21 -75.00% 5,984 8,683 2.55 -0.08 4 37 None
SIRI Options Chain 30.10 Call 30.00 1/15 No 2.01 2.20 2.14 +0.77 +56.21% 5,935 16,837 0.32 0.59 11 64 None
HTZ Options Chain 1.95 Call 3.00 12/18 Yes 0.12 0.15 0.15 +0.04 +36.37% 5,922 30,636 1.44 0.27 9 22 None
SMCI Options Chain 31.39 Put 25.00 11/06 Yes 0.27 0.28 0.28 -0.12 -30.00% 5,918 1,961 2.07 -0.09 13 48 None
BTBT Options Chain 0.76 Call 1.00 11/13 Yes 0.02 0.03 0.03 +0.02 +200.00% 5,904 1,502 1.09 0.31 8 36 None
BAC Options Chain 49.65 Call 52.50 12/18 No 0.68 0.74 0.70 +0.01 +1.45% 5,898 13,921 0.25 0.28 11 73 None
RIOT Options Chain 14.02 Call 15.50 11/06 Yes 0.67 0.72 0.72 +0.63 +700.00% 5,898 947 2.45 0.37 6 42 None
SMCI Options Chain 31.39 Put 32.00 11/06 Yes 2.54 2.58 2.58 -0.47 -15.41% 5,894 3,299 2.02 -0.50 13 48 None
ET Options Chain 0.00 Call 22.00 12/18 No 0.05 0.10 0.07 -0.02 -22.23% 5,887 18,775 0.22 0.05 3 3 None
NFLX Options Chain 63.42 Call 62.00 11/06 No 1.80 1.85 1.85 +0.58 +45.67% 5,882 5,045 0.41 0.73 10 64 None
WMT Options Chain 128.38 Put 122.00 11/06 No 0.45 0.48 0.45 +0.24 +114.29% 5,875 2,263 0.33 -0.22 8 55 None
AAPL Options Chain 329.03 Put 330.00 11/20 No 6.45 6.70 6.65 -0.25 -3.63% 5,864 22,829 0.27 -0.44 9 65 None
XYZ Options Chain 76.00 Put 55.00 11/06 Yes 0.05 0.08 0.06 -0.04 -40.00% 5,859 11 1.80 -0.01 11 57 None
ORCL Options Chain 119.42 Call 150.00 11/20 No 0.80 0.88 0.88 +0.46 +109.53% 5,859 23,598 0.61 0.11 10 62 None
CAPR Options Chain 7.32 Call 15.00 12/18 Yes 2.75 3.70 3.17 +0.92 +40.89% 5,840 10,424 4.38 0.57 8 35 None
MRVL Options Chain 171.41 Call 330.00 12/18 Yes 0.15 0.22 0.17 -0.03 -15.00% 5,826 6,290 0.77 0.01 14 62 None
CRCL Options Chain 71.98 Call 80.00 11/20 No 4.00 4.20 4.10 +0.85 +26.16% 5,809 1,153 0.92 0.42 3 21 None
NFLX Options Chain 63.42 Put 62.00 11/06 No 0.38 0.41 0.38 -0.49 -56.33% 5,802 5,131 0.41 -0.27 10 64 None
PLTR Options Chain 175.40 Call 215.00 11/06 Yes 0.03 0.04 0.04 -1.46 -97.34% 5,800 5,533 0.92 0.00 12 52 None
WULF Options Chain 12.53 Call 20.00 12/18 Yes 0.29 0.32 0.27 +0.11 +68.75% 5,800 78,746 1.06 0.14 2 37 None
INTC Options Chain 59.97 Put 59.00 11/06 No 1.25 1.28 1.25 % 5,796 0 0.89 -0.36 5 53 None
NYT Options Chain 67.12 Put 65.00 11/20 Yes 2.00 2.60 2.60 +0.80 +44.45% 5,796 135 0.60 -0.36 14 61 None
CLOV Options Chain 4.31 Put 4.00 11/13 Yes 0.09 0.18 0.18 +0.02 +12.50% 5,795 334 0.94 -0.30 10 29 None
AAPL Options Chain 329.03 Put 340.00 11/04 No 8.15 8.75 8.47 +0.27 +3.30% 5,787 8,406 0.34 -0.88 9 65 None
TOST Options Chain 33.53 Put 33.00 11/06 Yes 1.40 1.50 1.45 -0.19 -11.59% 5,763 567 1.43 -0.42 13 48 None
NFLX Options Chain 63.42 Put 60.00 11/06 No 0.09 0.11 0.09 -0.19 -67.86% 5,763 5,802 0.45 -0.08 10 64 None
VST Options Chain 139.59 Call 145.00 11/06 Yes 3.00 3.35 3.10 +1.20 +63.16% 5,742 5,397 1.06 0.37 8 61 None
PLTR Options Chain 175.40 Call 205.00 11/20 Yes 1.09 1.18 1.13 -3.23 -74.09% 5,733 1,232 0.56 0.12 12 52 None
AAPL Options Chain 329.03 Call 370.00 11/20 No 0.14 0.17 0.17 -0.73 -81.12% 5,713 18,370 0.25 0.02 9 65 None
KDP Options Chain 36.82 Call 36.00 11/20 Yes 0.35 0.95 0.50 -1.10 -68.75% 5,711 1,271 0.31 0.40 8 60 None
MRVL Options Chain 171.41 Call 175.00 11/06 No 5.40 5.55 5.50 -0.52 -8.64% 5,697 460 1.09 0.45 14 62 None
INTC Options Chain 59.97 Put 50.00 12/18 No 1.36 1.41 1.38 -0.26 -15.86% 5,696 13,990 0.65 -0.16 5 53 None
SHAZ Options Chain 21.05 Call 30.00 11/20 No 1.50 1.65 1.55 +1.00 +181.82% 5,695 5,413 1.71 0.33 3 18 None
PLTR Options Chain 175.40 Call 180.00 11/20 Yes 6.50 6.80 6.70 -6.20 -48.07% 5,693 7,741 0.56 0.44 12 52 None
AAPL Options Chain 329.03 Put 350.00 11/04 No 16.95 19.50 19.18 +5.08 +36.03% 5,676 7,030 0.68 -0.99 9 65 None
AAPL Options Chain 329.03 Call 362.50 11/06 No 0.01 0.03 0.01 -0.68 -98.56% 5,674 8,031 0.38 0.00 9 65 None
PLTR Options Chain 175.40 Put 162.50 11/06 Yes 0.81 0.85 0.79 -4.51 -85.10% 5,644 1,256 0.78 -0.14 12 52 None
AAPL Options Chain 329.03 Put 230.00 11/06 No 0.00 0.01 0.01 -0.02 -66.67% 5,639 10,481 1.33 0.00 9 65 None
NVDA Options Chain 203.80 Put 207.50 11/09 No 4.95 5.10 4.90 -3.10 -38.75% 5,635 396 0.44 -0.51 12 58 None
CLSK Options Chain 7.15 Call 8.50 11/06 No 0.32 0.35 0.35 +0.29 +483.34% 5,628 4,051 1.64 0.41 13 39
Small Cap Stock List
AMD Options Chain 472.00 Put 420.00 11/04 Yes 1.76 1.88 1.86 -3.34 -64.24% 5,611 891 2.00 -0.09 11 61 None
AMZN Options Chain 246.16 Call 252.50 11/06 No 3.10 3.30 3.30 +1.50 +83.34% 5,579 2,976 0.43 0.44 10 69 None
AAPL Options Chain 329.03 Put 312.50 11/04 No 0.05 0.06 0.05 -1.50 -96.78% 5,564 1,360 0.54 -0.01 9 65 None
PFE Options Chain 30.00 Put 29.50 11/13 Yes 0.54 0.59 0.56 +0.20 +55.56% 5,562 659 0.31 -0.40 7 59 None
NVDA Options Chain 203.80 Call 210.00 11/13 No 4.60 4.70 4.75 +1.58 +49.85% 5,562 5,902 0.44 0.44 12 58 None
NVDA Options Chain 203.80 Call 260.00 11/20 Yes 0.15 0.17 0.15 +0.01 +7.15% 5,550 74,247 0.50 0.02 12 58 None
SMCI Options Chain 31.39 Call 40.00 11/06 Yes 0.27 0.28 0.28 +0.11 +64.71% 5,549 19,776 1.98 0.10 13 48 None
RKT Options Chain 13.81 Call 17.00 12/18 No 0.23 0.26 0.24 -0.01 -4.00% 5,539 9,703 0.56 0.18 6 55 None
BKR Options Chain 53.05 Call 65.00 12/18 No 0.15 0.25 0.20 -0.07 -25.93% 5,536 7,035 0.35 0.07 11 67 None
RIOT Options Chain 14.02 Call 20.00 11/06 Yes 0.08 0.09 0.08 +0.07 +700.00% 5,533 2,002 2.44 0.07 6 42 None
LIFE Options Chain 40.88 Call 40.00 11/20 No 2.25 3.10 2.40 -3.50 -59.33% 5,529 17,538 0.22 0.75 3 20 None
WULF Options Chain 12.53 Call 14.00 12/18 Yes 1.39 1.43 1.40 +0.62 +79.49% 5,522 58,154 1.10 0.47 2 37 None
LCID Options Chain 3.00 Call 3.50 11/06 No 0.02 0.03 0.03 0.00 0.00% 5,517 4,029 1.43 0.11 8 26 None
GRAB Options Chain 2.86 Put 3.00 4/16 No 0.26 0.40 0.33 -0.10 -23.26% 5,510 9,529 0.50 -0.37 13 29 None
GME Options Chain 24.19 Call 26.00 11/06 No 0.07 0.08 0.07 -0.06 -46.16% 5,481 11,243 0.60 0.14 10 42 None
WULF Options Chain 12.53 Call 15.00 11/06 Yes 0.20 0.21 0.23 +0.16 +228.58% 5,478 8,221 1.98 0.19 2 37 None
ZETA Options Chain 30.21 Call 35.00 11/20 Yes 1.19 1.33 1.32 -0.05 -3.65% 5,473 34,295 1.00 0.33 10 45 None
ORCL Options Chain 119.42 Call 150.00 12/18 Yes 4.20 4.35 4.25 +1.45 +51.79% 5,469 31,071 0.65 0.26 10 62 None
SPCX Options Chain 136.37 Put 136.00 11/06 No 2.06 2.09 2.04 -2.51 -55.17% 5,465 2,746 0.84 -0.29 6 41 None
INTC Options Chain 59.97 Call 72.50 3/19 No 4.95 5.15 5.00 +0.09 +1.84% 5,453 1,130 0.59 0.39 5 53 None
MSTR Options Chain 131.50 Put 85.00 11/06 No 0.02 0.05 0.02 -0.04 -66.67% 5,450 1,016 2.03 0.00 4 53 None
RIVN Options Chain 13.19 Call 14.00 11/06 No 0.14 0.16 0.15 -0.04 -21.06% 5,429 8,433 0.81 0.25 6 36 None
TSLA Options Chain 404.05 Put 385.00 11/06 No 3.80 3.90 3.75 +0.11 +3.03% 5,427 3,022 0.64 -0.26 7 56 None
QCOM Options Chain 164.43 Call 170.00 11/06 Yes 4.65 5.05 5.02 +0.82 +19.53% 5,413 2,457 1.21 0.41 12 71 None
NVDA Options Chain 203.80 Call 237.50 11/06 No 0.01 0.03 0.03 +0.01 +50.00% 5,410 5,928 0.61 0.00 12 58 None
MU Options Chain 855.10 Call 900.00 11/06 No 8.15 8.25 8.25 +1.34 +19.40% 5,406 2,476 0.77 0.24 19 78 None
AMD Options Chain 472.00 Put 450.00 11/06 Yes 8.30 8.50 8.34 -7.86 -48.52% 5,399 4,519 1.26 -0.25 11 61 None
ORCL Options Chain 119.42 Call 127.00 11/06 No 3.30 3.35 3.38 +2.21 +188.89% 5,397 695 0.81 0.48 10 62 None
MSFT Options Chain 507.12 Call 575.00 11/20 No 0.64 0.77 0.70 +0.34 +94.45% 5,393 6,676 0.28 0.05 14 74 None
PLTR Options Chain 175.40 Call 212.50 11/06 Yes 0.03 0.05 0.05 -1.72 -97.18% 5,391 5,637 0.89 0.01 12 52 None
SPCX Options Chain 136.37 Call 140.00 11/06 No 4.85 4.90 4.95 +1.98 +66.67% 5,388 9,009 0.82 0.57 6 41 None
CORZ Options Chain 12.51 Put 12.50 11/06 Yes 0.26 0.33 0.30 -0.50 -62.50% 5,386 157 1.84 -0.20 5 28 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
LYV Options Chain 177.15 Call 180.00 1/15 Yes 9.90 11.00 10.30 +0.40 +4.04% 5,381 31,949 0.32 0.53 8 51 None
WULF Options Chain 12.53 Call 17.00 11/20 Yes 0.25 0.29 0.26 +0.17 +188.89% 5,376 25,020 1.27 0.16 2 37 None
CIFR Options Chain 6.86 Call 10.50 11/06 No 0.07 0.12 0.05 +0.03 +150.00% 5,367 3,468 2.21 0.12 4 37 None
RIOT Options Chain 14.02 Call 12.50 11/06 Yes 2.09 2.21 1.96 +1.29 +192.54% 5,365 4,065 2.60 0.73 6 42 None
CRWV Options Chain 50.75 Put 25.00 12/18 No 0.45 0.55 0.52 -0.08 -13.34% 5,361 2,346 1.44 -0.02 3 21 None
AAPL Options Chain 329.03 Call 327.50 11/04 No 5.15 5.50 5.50 -9.33 -62.92% 5,348 87 0.37 0.74 9 65 None
WMT Options Chain 128.38 Put 125.00 12/18 Yes 5.20 5.50 5.40 +1.04 +23.86% 5,343 1,765 0.31 -0.47 8 55 None
NVDA Options Chain 203.80 Call 230.00 11/06 No 0.05 0.06 0.05 +0.01 +25.00% 5,339 16,451 0.54 0.01 12 58 None