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 212.17 Put 130.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 61,035 35,318 2.17 0.00 17 64 None
SPCX Options Chain 143.49 Call 155.00 9/18 No 1.91 1.93 1.91 +1.54 +416.22% 51,332 60,918 0.67 0.34 5 35 None
SPCX Options Chain 143.49 Call 150.00 9/18 No 4.20 4.30 4.25 +3.21 +308.66% 49,417 58,147 0.67 0.59 5 35 None
NVDA Options Chain 212.17 Call 215.00 9/18 No 3.15 3.20 3.16 +1.38 +77.53% 43,909 58,624 0.40 0.53 17 64 None
NVDA Options Chain 212.17 Call 220.00 9/18 No 1.05 1.06 1.05 +0.49 +87.50% 42,686 74,449 0.38 0.22 17 64 None
SPCX Options Chain 143.49 Put 150.00 9/18 No 2.16 2.17 2.16 -5.37 -71.32% 34,682 45,540 0.67 -0.41 5 35 None
NVDA Options Chain 212.17 Call 220.00 9/25 No 2.79 2.81 2.81 +0.98 +53.56% 34,429 35,247 0.33 0.36 17 64 None
BAC Options Chain 59.52 Call 65.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 31,295 59,032 0.58 0.00 13 73 None
AAPL Options Chain 331.34 Call 335.00 9/18 No 2.15 2.20 2.20 +0.28 +14.59% 31,176 24,104 0.29 0.39 9 65 None
SPCX Options Chain 143.49 Call 152.50 9/18 No 2.90 2.93 2.92 +2.28 +356.25% 30,709 18,976 0.67 0.45 5 35 None
SPCX Options Chain 143.49 Call 160.00 9/18 No 0.75 0.77 0.76 +0.64 +533.34% 26,866 56,553 0.69 0.16 5 35 None
AAPL Options Chain 331.34 Call 340.00 9/18 No 0.70 0.74 0.74 +0.03 +4.23% 24,359 37,570 0.29 0.17 9 65 None
SPCX Options Chain 143.49 Call 165.00 9/18 No 0.29 0.30 0.29 +0.23 +383.34% 22,963 37,244 0.72 0.07 5 35 None
SPCX Options Chain 143.49 Put 144.00 9/18 No 0.64 0.65 0.65 -2.85 -81.43% 22,710 5,686 0.69 -0.17 5 35 None
NOK Options Chain 9.84 Call 12.00 10/16 No 0.19 0.20 0.20 +0.06 +42.86% 22,121 54,027 0.62 0.21 12 43 None
NVDA Options Chain 212.17 Call 217.50 9/18 No 1.90 1.91 1.91 +0.87 +83.66% 22,005 10,219 0.39 0.36 17 64 None
NOK Options Chain 9.84 Put 10.00 9/18 No 0.17 0.19 0.17 -0.14 -45.17% 21,708 61,327 0.78 -0.33 12 43 None
TSLA Options Chain 358.97 Put 360.00 9/18 No 4.05 4.10 4.10 -3.90 -48.75% 21,045 11,566 0.50 -0.39 8 57 None
TSLA Options Chain 358.97 Call 360.00 9/18 No 7.15 7.20 7.10 +2.35 +49.48% 20,933 12,199 0.51 0.61 8 57 None
EQT Options Chain 53.12 Put 47.00 10/23 Yes 0.40 0.53 0.49 +0.24 +96.00% 20,645 3 0.32 -0.15 15 69 None
CIFR Options Chain 15.09 Call 18.00 9/18 No 0.27 0.29 0.27 +0.21 +350.00% 20,443 17,490 1.27 0.40 5 39 None
SPCX Options Chain 143.49 Call 167.50 9/18 No 0.18 0.19 0.18 +0.13 +260.00% 19,669 1,938 0.74 0.04 5 35 None
CMG Options Chain 34.83 Put 28.00 10/30 Yes 0.21 0.28 0.24 +0.02 +9.10% 19,007 4 0.47 -0.09 11 54 None
CIFR Options Chain 15.09 Call 17.00 9/18 No 0.57 0.62 0.63 +0.49 +350.00% 18,888 13,827 1.25 0.63 5 39 None
AMZN Options Chain 248.42 Call 255.00 9/18 No 0.58 0.59 0.58 -0.32 -35.56% 18,122 15,759 0.36 0.18 12 69 None
INTC Options Chain 97.14 Call 105.00 9/18 No 1.03 1.05 1.05 +0.69 +191.67% 18,119 28,049 0.79 0.28 6 53 None
TSLA Options Chain 358.97 Put 355.00 9/18 No 2.36 2.39 2.40 -2.85 -54.29% 15,642 5,524 0.51 -0.26 8 57 None
TSLA Options Chain 358.97 Call 365.00 9/18 No 4.60 4.65 4.60 +1.55 +50.82% 15,167 6,470 0.51 0.46 8 57 None
SPCX Options Chain 143.49 Call 157.50 9/18 No 1.22 1.23 1.22 +1.01 +480.96% 14,557 28,056 0.68 0.24 5 35 None
NVDA Options Chain 212.17 Call 225.00 9/18 No 0.28 0.29 0.29 +0.12 +70.59% 14,418 78,819 0.40 0.08 17 64 None
SPCX Options Chain 143.49 Put 145.00 9/18 No 0.80 0.81 0.78 -3.29 -80.84% 14,370 18,703 0.69 -0.20 5 35 None
NVDA Options Chain 212.17 Call 215.00 10/09 No 7.85 8.00 7.88 +1.69 +27.31% 14,357 2,748 0.33 0.54 17 64 None
TSLA Options Chain 358.97 Call 370.00 9/18 No 2.80 2.84 2.82 +0.98 +53.27% 13,999 22,262 0.51 0.34 8 57 None
TSLA Options Chain 358.97 Call 377.50 9/18 No 1.23 1.25 1.25 +0.40 +47.06% 13,669 9,596 0.52 0.18 8 57 None
SPCX Options Chain 143.49 Call 200.00 10/16 No 0.62 0.64 0.63 +0.35 +125.00% 13,414 38,355 0.57 0.06 5 35 None
TSLA Options Chain 358.97 Call 375.00 9/18 No 1.63 1.66 1.63 +0.52 +46.85% 13,360 11,551 0.52 0.23 8 57 None
RKT Options Chain 13.19 Call 13.50 9/18 No 0.20 0.21 0.21 -0.03 -12.50% 13,160 3,681 0.82 0.32 6 54 None
INTC Options Chain 97.14 Call 110.00 9/18 No 0.26 0.28 0.28 +0.18 +180.00% 13,096 63,082 0.84 0.11 6 53 None
AAPL Options Chain 331.34 Call 337.50 9/18 No 1.27 1.30 1.30 +0.10 +8.34% 12,441 7,911 0.29 0.27 9 65 None
AAPL Options Chain 331.34 Call 345.00 9/18 No 0.22 0.23 0.23 -0.02 -8.00% 12,330 18,122 0.30 0.05 9 65 None
CIFR Options Chain 15.09 Call 20.00 9/18 No 0.06 0.07 0.07 +0.06 +600.00% 12,328 37,789 1.35 0.11 5 39 None
AMZN Options Chain 248.42 Call 260.00 9/18 No 0.17 0.19 0.17 -0.15 -46.88% 12,057 28,247 0.38 0.06 12 69 None
SKHY Options Chain 174.51 Call 225.00 9/18 No 0.02 0.04 0.06 +0.03 +100.00% 11,987 12,810 1.09 0.00 3 22 None
DELL Options Chain 543.51 Call 600.00 9/18 No 2.96 3.10 2.95 +1.91 +183.66% 11,775 10,670 0.75 0.21 11 53 None
TEVA Options Chain 39.25 Call 45.00 12/18 Yes 0.94 1.27 0.98 -0.14 -12.50% 11,756 593 0.34 0.25 9 38 None
NVDA Options Chain 212.17 Put 215.00 9/18 No 2.21 2.24 2.22 -2.23 -50.12% 11,612 23,459 0.40 -0.47 17 64 None
NVDA Options Chain 212.17 Put 210.00 9/18 No 0.80 0.82 0.81 -1.25 -60.68% 11,493 55,774 0.42 -0.24 17 64 None
CIFR Options Chain 15.09 Call 20.00 9/25 No 0.28 0.32 0.30 +0.20 +200.00% 11,474 5,342 1.09 0.25 5 39 None
T Options Chain 26.72 Put 28.50 10/09 No 2.08 2.41 2.11 -0.39 -15.60% 11,258 100 0.35 -0.89 9 58 None
AGNC Options Chain 9.96 Put 10.00 9/18 No 0.09 0.10 0.10 -0.02 -16.67% 11,246 57,960 0.32 -0.48 17 60 None
TEVA Options Chain 39.25 Put 37.00 12/18 Yes 1.44 1.95 1.84 -0.86 -31.86% 11,137 16 0.38 -0.33 9 38 None
ORCL Options Chain 140.35 Call 155.00 9/18 No 0.26 0.28 0.27 +0.06 +28.58% 11,132 27,079 0.68 0.06 13 67 None
TSLA Options Chain 358.97 Put 350.00 9/18 No 1.30 1.33 1.30 -1.95 -60.00% 11,125 17,683 0.52 -0.17 8 57 None
TEVA Options Chain 39.25 Call 40.00 12/18 Yes 2.73 2.86 2.57 -0.20 -7.22% 11,124 1,204 0.36 0.51 9 38 None
PLTR Options Chain 172.05 Call 175.00 9/18 No 2.02 2.07 2.03 -0.63 -23.69% 11,042 19,537 0.60 0.34 12 52 None
TSLA Options Chain 358.97 Call 380.00 9/18 No 0.92 0.94 0.94 +0.28 +42.43% 11,009 20,224 0.53 0.15 8 57 None
DHT Options Chain 22.14 Call 25.00 10/16 No 0.70 0.75 0.73 +0.33 +82.50% 10,966 1,948 0.51 0.34 10 52 None
SPCX Options Chain 143.49 Put 149.00 9/18 No 1.80 1.81 1.76 -5.00 -73.97% 10,922 1,027 0.67 -0.36 5 35 None
AAPL Options Chain 331.34 Call 342.50 9/18 No 0.38 0.40 0.41 -0.02 -4.66% 10,561 4,385 0.29 0.10 9 65 None
AAL Options Chain 12.77 Call 15.00 10/30 Yes 0.28 0.31 0.30 +0.03 +11.12% 10,400 26 0.51 0.24 6 31 None
RCAT Options Chain 7.96 Call 10.00 10/16 No 0.13 0.15 0.15 -0.09 -37.50% 10,203 3,683 0.89 0.16 8 36 None
CIFR Options Chain 15.09 Put 12.00 10/16 No 0.19 0.23 0.21 -0.23 -52.28% 10,187 6,857 1.02 -0.08 5 39 None
CORZ Options Chain 16.20 Call 23.00 10/16 No 0.15 0.19 0.18 +0.08 +80.00% 10,031 4,266 0.74 0.11 5 29 None
AAPL Options Chain 331.34 Put 332.50 9/18 No 2.53 2.60 2.51 -1.39 -35.65% 10,028 2,270 0.29 -0.48 9 65 None
CORZ Options Chain 16.20 Put 12.00 10/16 No 0.02 0.09 0.06 -0.04 -40.00% 10,004 30 0.73 -0.03 5 29 None
AMZN Options Chain 248.42 Put 245.00 9/18 No 1.46 1.51 1.51 -0.18 -10.66% 9,860 11,382 0.36 -0.31 12 69 None
SOFI Options Chain 17.07 Call 18.00 9/18 No 0.06 0.07 0.06 -0.04 -40.00% 9,669 38,692 0.67 0.14 10 46 None
SPCX Options Chain 143.49 Call 148.00 9/18 No 5.55 5.60 5.60 +4.08 +268.43% 9,552 4,274 0.67 0.68 5 35 None
ORCL Options Chain 140.35 Call 150.00 9/18 No 0.80 0.83 0.82 +0.31 +60.79% 9,441 20,091 0.64 0.17 13 67 None
COMP Options Chain 10.36 Call 11.00 9/18 No 0.10 0.20 0.19 +0.09 +90.00% 9,409 5,326 1.16 0.27 10 41 None
SPCX Options Chain 143.49 Put 140.00 9/18 No 0.28 0.29 0.29 -1.49 -83.71% 9,368 31,866 0.74 -0.09 5 35 None
NVDA Options Chain 212.17 Call 222.50 9/18 No 0.55 0.56 0.56 +0.26 +86.67% 9,324 58,946 0.39 0.14 17 64 None
ONDS Options Chain 7.24 Put 6.00 9/25 No 0.02 0.03 0.03 +0.01 +50.00% 9,301 239 0.74 -0.06 9 38 None
SPCX Options Chain 143.49 Call 149.00 9/18 No 4.85 4.90 4.89 +3.63 +288.10% 9,210 4,616 0.67 0.64 5 35 None
CIFR Options Chain 15.09 Call 18.50 9/18 No 0.18 0.20 0.25 +0.21 +525.00% 9,197 4,553 1.29 0.30 5 39 None
TSLA Options Chain 358.97 Call 362.50 9/18 No 5.75 5.85 5.75 +1.96 +51.72% 9,023 2,061 0.51 0.53 8 57 None
AMZN Options Chain 248.42 Call 250.00 9/18 No 1.82 1.85 1.83 -0.57 -23.75% 9,012 17,269 0.35 0.40 12 69 None
AAL Options Chain 12.77 Call 14.00 10/02 No 0.14 0.17 0.16 +0.02 +14.29% 8,988 1,829 0.47 0.22 6 31 None
SPCX Options Chain 143.49 Call 170.00 9/18 No 0.11 0.12 0.11 +0.08 +266.67% 8,926 29,355 0.77 0.02 5 35 None
SPCX Options Chain 143.49 Call 150.00 10/16 No 10.20 10.25 10.25 +4.35 +73.73% 8,822 21,135 0.51 0.56 5 35 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
SPCX Options Chain 143.49 Call 147.00 9/18 No 6.25 6.35 6.30 +4.50 +250.00% 8,719 4,245 0.68 0.73 5 35 None
AAPL Options Chain 331.34 Put 330.00 9/18 No 1.61 1.66 1.63 -1.16 -41.58% 8,665 11,710 0.30 -0.35 9 65 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
AAPL Options Chain 331.34 Call 332.50 9/18 No 3.35 3.50 3.50 +0.59 +20.28% 8,107 4,116 0.29 0.52 9 65 None
SKHY Options Chain 174.51 Put 170.00 9/18 No 1.08 1.11 1.07 -1.51 -58.53% 8,036 4,208 0.77 -0.18 3 22 None
SOC Options Chain 4.96 Call 6.00 10/16 No 0.22 0.25 0.23 -0.03 -11.54% 7,879 11,655 1.13 0.26 3 15 None
SPCX Options Chain 143.49 Call 145.00 9/18 No 7.85 7.90 7.85 +5.28 +205.45% 7,866 28,709 0.69 0.80 5 35 None
NFLX Options Chain 77.90 Call 78.00 9/18 No 0.62 0.64 0.63 -0.39 -38.24% 7,816 10,104 0.36 0.41 9 63 None
WBD Options Chain 28.03 Put 19.00 10/16 No 0.00 0.04 0.03 -0.01 -25.00% 7,769 101 1.35 0.00 3 19 None
SPCX Options Chain 143.49 Put 148.00 9/18 No 1.48 1.49 1.48 -4.62 -75.74% 7,734 1,490 0.67 -0.32 5 35 None
DOW Options Chain 29.85 Put 28.50 9/18 No 0.09 0.14 0.08 -0.07 -46.67% 7,684 8,168 0.58 -0.17 8 54 None
PLTR Options Chain 172.05 Put 160.00 9/18 No 0.27 0.29 0.28 -0.21 -42.86% 7,679 20,771 0.66 -0.07 12 52 None
COIN Options Chain 172.11 Put 165.00 9/18 No 3.45 3.65 3.60 +1.60 +80.00% 7,652 4,715 0.81 -0.46 7 55 None
ORCL Options Chain 140.35 Call 145.00 9/18 No 2.22 2.30 2.27 +0.96 +73.29% 7,633 13,107 0.61 0.40 13 67 None
AMZN Options Chain 248.42 Put 267.50 9/18 No 19.30 20.25 19.98 0.00 0.00% 7,619 162 0.61 -0.99 12 69 None
NVDA Options Chain 212.17 Call 230.00 9/18 No 0.09 0.10 0.10 +0.02 +25.00% 7,585 95,529 0.44 0.03 17 64 None
COIN Options Chain 172.11 Put 160.00 9/18 No 1.64 1.72 1.66 +0.68 +69.39% 7,585 17,198 0.81 -0.28 7 55 None
SPCX Options Chain 143.49 Put 152.50 9/18 No 3.30 3.35 3.35 -6.25 -65.11% 7,491 1,956 0.66 -0.55 5 35 None
C Options Chain 136.17 Put 120.00 10/16 Yes 0.69 0.78 0.71 +0.01 +1.43% 7,482 19,142 0.36 -0.10 14 69 None
AAL Options Chain 12.77 Put 12.00 9/18 No 0.02 0.03 0.03 -0.03 -50.00% 7,383 72,790 0.69 -0.09 6 31 None
SOFI Options Chain 17.07 Put 16.00 9/25 No 0.19 0.20 0.19 +0.02 +11.77% 7,339 4,288 0.51 -0.22 10 46 None
TSLA Options Chain 358.97 Put 362.50 9/18 No 5.15 5.25 5.20 -4.30 -45.27% 7,308 1,568 0.50 -0.47 8 57 None
CIFR Options Chain 15.09 Put 13.00 10/02 No 0.13 0.17 0.14 -0.32 -69.57% 7,288 7,311 1.07 -0.07 5 39 None
SPCX Options Chain 143.49 Put 140.00 9/25 No 1.34 1.37 1.36 -2.15 -61.26% 7,236 7,508 0.58 -0.18 5 35 None
SKHY Options Chain 174.51 Call 197.50 9/18 No 0.25 0.27 0.27 +0.07 +35.00% 7,226 195 0.78 0.06 3 22 None
NVDA Options Chain 212.17 Put 212.50 9/18 No 1.35 1.37 1.35 -1.75 -56.46% 7,195 14,668 0.41 -0.33 17 64 None
TSLA Options Chain 358.97 Call 360.00 10/02 No 15.00 15.15 15.05 +3.25 +27.55% 7,138 2,340 0.44 0.57 8 57 None
TSLA Options Chain 358.97 Call 372.50 9/18 No 2.15 2.18 2.14 +0.70 +48.62% 7,107 8,365 0.52 0.28 8 57 None
PLTR Options Chain 172.05 Call 170.00 9/18 No 4.40 4.55 4.58 -0.64 -12.27% 7,105 22,264 0.59 0.58 12 52 None
ARM Options Chain 241.30 Call 270.00 9/18 No 0.83 0.87 0.86 +0.13 +17.81% 7,068 3,583 0.86 0.12 3 22 None
INTC Options Chain 97.14 Call 103.00 9/18 No 1.66 1.70 1.70 +1.07 +169.85% 7,057 5,525 0.78 0.40 6 53 None
CIFR Options Chain 15.09 Call 16.50 9/18 No 0.80 0.87 0.85 +0.62 +269.57% 7,044 7,577 1.25 0.74 5 39 None
BE Options Chain 259.35 Call 300.00 9/18 No 0.85 0.95 0.90 +0.37 +69.82% 6,995 5,242 1.00 0.11 5 15 None
NVDA Options Chain 212.17 Call 225.00 9/25 No 1.34 1.36 1.34 +0.47 +54.03% 6,935 18,500 0.32 0.20 17 64 None
FPS Options Chain 31.14 Call 40.00 9/18 No 0.10 0.15 0.10 +0.05 +100.00% 6,926 10,633 1.47 0.07 3 20 None
AMZN Options Chain 248.42 Call 232.50 9/18 No 15.00 15.80 15.57 +0.07 +0.46% 6,886 37 0.53 0.96 12 69 None
PLTR Options Chain 172.05 Call 180.00 9/18 No 0.76 0.79 0.79 -0.39 -33.06% 6,841 31,047 0.61 0.15 12 52 None
SPCX Options Chain 143.49 Put 146.00 9/18 No 0.98 0.99 0.99 -3.69 -78.85% 6,806 6,084 0.68 -0.24 5 35 None
CRCL Options Chain 84.65 Put 75.00 9/18 No 0.35 0.40 0.38 +0.19 +100.00% 6,783 4,366 0.98 -0.14 3 21 None
BE Options Chain 259.35 Put 255.00 9/18 No 2.77 2.96 2.96 -4.19 -58.61% 6,552 1,292 1.04 -0.20 5 15 None
SBUX Options Chain 96.58 Call 102.00 9/18 No 0.08 0.09 0.08 0.00 0.00% 6,546 270 0.41 0.05 8 54 None
AAPL Options Chain 331.34 Call 347.50 9/18 No 0.12 0.14 0.13 -0.01 -7.15% 6,530 8,520 0.31 0.03 9 65 None
INTC Options Chain 97.14 Call 102.00 9/18 No 2.08 2.11 2.11 +1.28 +154.22% 6,495 2,594 0.78 0.46 6 53 None
SOFI Options Chain 17.07 Call 17.00 9/18 No 0.28 0.29 0.29 -0.12 -29.27% 6,486 15,704 0.62 0.47 10 46 None
LCID Options Chain 4.11 Call 4.00 9/18 No 0.14 0.17 0.15 -0.08 -34.79% 6,446 7,530 1.02 0.54 9 26
Small Cap Stock List
INTC Options Chain 97.14 Call 100.00 9/18 No 3.10 3.20 3.24 +1.91 +143.61% 6,418 38,453 0.78 0.59 6 53 None
BILI Options Chain 15.46 Put 15.00 9/18 No 0.20 0.26 0.24 +0.14 +140.00% 6,413 390 0.54 -0.48 17 7 None
NOK Options Chain 9.84 Call 10.50 9/18 No 0.11 0.13 0.11 +0.06 +120.00% 6,403 9,718 0.76 0.34 12 43 None
META Options Chain 668.70 Call 700.00 9/18 No 2.62 2.71 2.69 +0.62 +29.96% 6,385 11,695 0.46 0.21 12 74 None
INTC Options Chain 97.14 Put 90.00 9/18 No 0.09 0.10 0.09 -0.31 -77.50% 6,385 23,497 0.89 -0.04 6 53 None
SPCX Options Chain 143.49 Put 147.00 9/18 No 1.21 1.22 1.19 -4.16 -77.76% 6,378 1,069 0.67 -0.27 5 35 None
NVDA Options Chain 212.17 Call 212.50 9/18 No 4.75 4.85 4.77 +1.89 +65.63% 6,365 10,056 0.41 0.67 17 64 None
SPCX Options Chain 143.49 Call 160.00 9/25 No 2.52 2.56 2.55 +1.71 +203.58% 6,277 6,518 0.57 0.29 5 35 None
SNAP Options Chain 5.83 Call 6.50 9/18 No 0.01 0.02 0.01 -0.01 -50.00% 6,274 29,398 0.95 0.05 8 31 None
SPCX Options Chain 143.49 Call 155.00 9/25 No 4.10 4.20 4.15 +2.64 +174.84% 6,258 6,244 0.56 0.42 5 35 None
MARA Options Chain 11.24 Put 11.00 9/25 No 0.41 0.44 0.47 -0.08 -14.55% 6,205 3,759 0.89 -0.37 4 40 None
ACHR Options Chain 5.47 Call 6.00 10/16 No 0.18 0.20 0.20 -0.05 -20.00% 6,160 17,888 0.71 0.32 7 37 None
WULF Options Chain 15.50 Call 16.00 9/25 No 0.52 0.56 0.54 +0.21 +63.64% 6,129 907 0.84 0.37 2 38 None
HOOD Options Chain 109.18 Call 110.00 9/18 No 0.94 0.96 0.94 -2.34 -71.35% 6,116 10,860 0.80 0.37 11 54 None
CORZ Options Chain 16.20 Call 22.00 10/16 No 0.23 0.25 0.25 +0.11 +78.58% 6,006 3,980 0.72 0.16 5 29 None
CHDN Options Chain 80.60 Put 70.00 10/16 No 0.00 0.60 0.60 +0.25 +71.43% 6,002 1 0.52 -0.06 11 61 None
NOK Options Chain 9.84 Call 10.00 9/18 No 0.32 0.33 0.32 +0.16 +100.00% 5,986 72,083 0.73 0.67 12 43 None
CRCL Options Chain 84.65 Call 85.00 10/16 No 5.70 5.90 5.75 -2.73 -32.20% 5,981 1,309 0.76 0.47 3 21 None
MSTR Options Chain 129.60 Put 120.00 9/18 No 1.00 1.03 1.03 +0.14 +15.73% 5,980 14,055 0.86 -0.21 4 53 None
DELL Options Chain 543.51 Call 570.00 9/18 No 11.85 12.30 12.05 +7.58 +169.58% 5,946 1,407 0.75 0.54 11 53 None
CRCL Options Chain 84.65 Put 80.00 9/18 No 1.56 1.61 1.58 +0.86 +119.45% 5,918 5,743 0.96 -0.39 3 21 None
NFLX Options Chain 77.90 Put 77.00 9/18 No 0.64 0.65 0.65 +0.02 +3.18% 5,912 7,990 0.36 -0.41 9 63 None
CRCL Options Chain 84.65 Put 70.00 9/18 No 0.07 0.11 0.09 +0.05 +125.00% 5,858 5,294 1.11 -0.04 3 21 None
AMZN Options Chain 248.42 Call 237.50 9/18 No 10.25 10.90 10.74 -0.19 -1.74% 5,780 173 0.40 0.91 12 69 None
DVN Options Chain 51.33 Put 47.50 9/18 No 0.09 0.14 0.14 +0.10 +250.00% 5,634 6,648 0.44 -0.20 13 65 None
DJT Options Chain 8.58 Call 10.00 10/16 No 0.19 0.26 0.24 -0.01 -4.00% 5,622 5,269 0.69 0.24 3 16 None
DHT Options Chain 22.14 Call 24.00 10/16 No 1.00 1.10 1.05 +0.49 +87.50% 5,603 14,431 0.52 0.45 10 52 None
TSLA Options Chain 358.97 Call 367.50 9/18 No 3.60 3.65 3.60 +1.22 +51.27% 5,590 8,867 0.51 0.40 8 57 None
CIFR Options Chain 15.09 Call 23.00 11/20 Yes 1.23 1.29 1.28 +0.47 +58.03% 5,577 539 1.03 0.35 5 39 None
SPCX Options Chain 143.49 Put 120.00 10/16 No 0.86 0.87 0.87 -0.52 -37.41% 5,576 12,166 0.59 -0.08 5 35 None
CLF Options Chain 11.80 Put 12.00 10/02 No 0.40 0.44 0.43 -0.29 -40.28% 5,573 4,101 0.59 -0.38 5 30 None
AMD Options Chain 504.20 Call 550.00 9/18 No 2.37 2.44 2.40 +1.67 +228.77% 5,569 6,900 0.63 0.18 12 61 None
PLTR Options Chain 172.05 Call 172.50 9/18 No 3.05 3.15 3.10 -0.70 -18.43% 5,568 13,629 0.59 0.46 12 52 None
AAPL Options Chain 331.34 Put 325.00 9/18 No 0.57 0.60 0.57 -0.71 -55.47% 5,553 15,674 0.31 -0.15 9 65 None
TSLA Options Chain 358.97 Call 350.00 9/18 No 14.30 14.50 14.50 +4.38 +43.29% 5,540 5,722 0.53 0.83 8 57 None
CLF Options Chain 11.80 Put 13.00 10/02 No 0.92 1.03 0.98 -0.46 -31.95% 5,507 125 0.58 -0.63 5 30 None
AMC Options Chain 2.55 Call 3.00 9/25 No 0.04 0.05 0.05 +0.01 +25.00% 5,495 10,868 1.00 0.19 7 30 None
NVDA Options Chain 212.17 Call 240.00 9/18 No 0.02 0.03 0.03 0.00 0.00% 5,491 78,983 0.57 0.00 17 64 None
MSFT Options Chain 498.80 Call 500.00 9/18 No 2.11 2.22 2.17 -1.83 -45.75% 5,485 15,661 0.30 0.28 11 66 None
CIFR Options Chain 15.09 Put 16.50 9/18 No 0.38 0.43 0.43 -1.09 -71.72% 5,457 2,506 1.28 -0.26 5 39 None
PSKY Options Chain 11.01 Call 12.00 10/16 No 0.36 0.39 0.37 +0.02 +5.72% 5,451 21,129 0.53 0.37 3 17 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
AMC Options Chain 2.55 Call 2.50 9/18 No 0.15 0.16 0.15 +0.05 +50.00% 5,373 27,054 0.82 0.76 7 30 None
SPCX Options Chain 143.49 Put 143.00 9/18 No 0.52 0.53 0.51 -2.45 -82.77% 5,347 5,453 0.70 -0.15 5 35 None
AAL Options Chain 12.77 Call 13.00 9/18 No 0.17 0.19 0.19 0.00 0.00% 5,320 13,513 0.61 0.42 6 31 None
AAPL Options Chain 331.34 Call 330.00 9/18 No 4.90 5.10 5.00 +0.80 +19.05% 5,316 27,366 0.30 0.65 9 65 None
SPCX Options Chain 143.49 Call 150.00 9/25 No 6.50 6.60 6.53 +3.81 +140.08% 5,309 6,879 0.56 0.57 5 35 None
AMD Options Chain 504.20 Call 520.00 9/18 No 12.80 13.05 12.92 +7.89 +156.86% 5,236 7,850 0.63 0.60 12 61 None
ORCL Options Chain 140.35 Put 140.00 9/18 No 1.10 1.17 1.13 -1.62 -58.91% 5,234 19,386 0.61 -0.32 13 67 None
SPCX Options Chain 143.49 Call 146.00 9/18 No 7.05 7.10 6.99 +4.82 +222.12% 5,222 5,629 0.68 0.76 5 35 None
SOFI Options Chain 17.07 Put 17.00 9/18 No 0.37 0.39 0.38 +0.05 +15.16% 5,174 33,646 0.64 -0.53 10 46 None
NVDA Options Chain 212.17 Put 160.00 9/18 No 0.02 0.03 0.02 -0.01 -33.34% 5,141 44,622 1.44 0.00 17 64 None
LYB Options Chain 65.43 Put 62.50 10/16 No 2.20 2.60 2.35 +0.44 +23.04% 5,135 110 0.41 -0.37 9 55 None
OSCR Options Chain 33.81 Call 34.00 9/18 No 0.15 0.23 0.23 -0.50 -68.50% 5,129 10,068 0.94 0.19 10 41 None
SNAP Options Chain 5.83 Call 6.00 9/18 No 0.08 0.09 0.08 -0.02 -20.00% 5,116 41,200 0.78 0.33 8 31 None
SPCX Options Chain 143.49 Call 162.50 9/18 No 0.46 0.48 0.47 +0.39 +487.50% 5,090 11,659 0.70 0.11 5 35 None
QCOM Options Chain 187.80 Call 190.00 9/18 No 3.15 3.35 3.30 +0.30 +10.00% 5,081 7,634 0.63 0.49 12 70 None
CIFR Options Chain 15.09 Call 20.00 10/16 No 0.90 0.95 0.95 +0.46 +93.88% 5,075 24,875 0.98 0.38 5 39 None
TSLA Options Chain 358.97 Put 357.50 9/18 No 3.10 3.20 3.10 -3.50 -53.03% 5,026 3,027 0.51 -0.32 8 57 None
BAC Options Chain 59.52 Call 59.00 9/18 No 0.31 0.33 0.32 -0.66 -67.35% 5,023 2,327 0.31 0.41 13 73 None
LYB Options Chain 65.43 Put 62.50 9/18 No 0.35 0.70 0.55 +0.21 +61.77% 5,002 7,521 0.55 -0.22 9 55 None
LYB Options Chain 65.43 Put 55.00 10/16 No 0.35 0.60 0.51 +0.14 +37.84% 5,000 10,038 0.46 -0.10 9 55 None
BAC Options Chain 59.52 Put 56.00 9/18 No 0.04 0.05 0.04 -0.01 -20.00% 5,000 2,885 0.38 -0.05 13 73 None
CRWD Options Chain 242.49 Call 250.00 9/18 No 2.30 2.42 2.35 -0.65 -21.67% 4,989 6,651 0.67 0.32 8 41 None
BAC Options Chain 59.52 Call 62.50 9/18 No 0.01 0.02 0.01 -0.02 -66.67% 4,988 13,279 0.40 0.01 13 73 None
MSTR Options Chain 129.60 Put 125.00 9/18 No 2.64 2.74 2.72 +0.64 +30.77% 4,976 8,977 0.85 -0.42 4 53 None
NVDA Options Chain 212.17 Call 215.00 9/25 No 5.10 5.20 5.15 +1.70 +49.28% 4,975 5,350 0.34 0.53 17 64 None
AUR Options Chain 6.44 Call 1.00 9/18 No 5.30 5.70 5.40 -0.02 -0.37% 4,969 11 0.00 1.00 6 36 None
FCX Options Chain 69.38 Put 50.00 10/16 No 0.03 0.09 0.10 +0.05 +100.00% 4,961 1,431 0.55 -0.01 11 63 None
FPS Options Chain 31.14 Call 35.00 10/16 No 2.50 2.65 2.58 +0.96 +59.26% 4,960 4,588 0.78 0.50 3 20 None
AUR Options Chain 6.44 Call 0.50 9/18 No 5.80 6.00 5.90 +0.05 +0.86% 4,949 14 0.00 1.00 6 36 None
SCHW Options Chain 107.79 Call 110.00 10/16 Yes 1.76 1.91 1.85 -0.91 -32.98% 4,936 5,840 0.27 0.40 17 72 None
SCHW Options Chain 107.79 Call 105.00 9/18 No 1.50 1.67 1.71 -1.90 -52.64% 4,919 19,553 0.29 0.81 17 72 None
GOOGL Options Chain 344.98 Call 350.00 9/18 No 2.13 2.20 2.18 -0.01 -0.46% 4,910 19,929 0.34 0.35 11 65 None
FPS Options Chain 31.14 Call 35.00 9/18 No 0.65 0.75 0.70 +0.45 +180.00% 4,873 7,409 1.16 0.39 3 20 None
TSLA Options Chain 358.97 Call 400.00 9/25 No 1.12 1.14 1.15 +0.32 +38.56% 4,871 6,823 0.46 0.10 8 57 None
AMZN Options Chain 248.42 Call 262.50 9/18 No 0.10 0.11 0.10 -0.09 -47.37% 4,860 8,989 0.40 0.03 12 69 None
TSLA Options Chain 358.97 Put 365.00 9/18 No 6.50 6.55 6.59 -4.55 -40.85% 4,859 3,144 0.50 -0.54 8 57 None
NVDA Options Chain 212.17 Put 205.00 9/18 No 0.29 0.30 0.30 -0.49 -62.03% 4,855 25,141 0.47 -0.13 17 64 None
MU Options Chain 925.95 Call 1,000.00 9/18 No 1.31 1.35 1.35 -0.64 -32.17% 4,834 10,841 0.62 0.07 17 75 None
SPCX Options Chain 143.49 Call 170.00 9/25 No 0.87 0.90 0.88 +0.61 +225.93% 4,829 4,748 0.59 0.13 5 35 None
NVDA Options Chain 212.17 Put 215.00 9/25 No 4.00 4.10 4.05 -2.05 -33.61% 4,827 5,938 0.34 -0.47 17 64 None
META Options Chain 668.70 Call 680.00 9/18 No 8.85 9.30 8.90 +2.20 +32.84% 4,827 9,453 0.45 0.50 12 74 None
NVDA Options Chain 212.17 Put 200.00 9/18 No 0.15 0.16 0.16 -0.16 -50.00% 4,805 58,854 0.56 -0.06 17 64 None
TSLA Options Chain 358.97 Call 357.50 9/18 No 8.70 8.80 8.80 +2.95 +50.43% 4,763 1,850 0.52 0.68 8 57 None
NVDA Options Chain 212.17 Call 215.00 9/21 No 3.70 3.80 3.75 +1.47 +64.48% 4,735 2,951 0.32 0.53 17 64 None
META Options Chain 668.70 Call 690.00 9/18 No 4.85 5.25 5.08 +1.29 +34.04% 4,723 5,235 0.45 0.34 12 74 None
SOFI Options Chain 17.07 Call 17.50 9/18 No 0.12 0.13 0.12 -0.09 -42.86% 4,696 11,525 0.63 0.25 10 46 None
VRT Options Chain 237.39 Put 185.00 9/18 No 0.00 0.04 0.03 -0.23 -88.47% 4,680 5,980 1.77 0.00 10 57 None
BAC Options Chain 59.52 Call 60.00 9/18 No 0.10 0.11 0.10 -0.36 -78.27% 4,655 25,048 0.31 0.19 13 73 None
ORCL Options Chain 140.35 Call 160.00 9/18 No 0.09 0.10 0.09 -0.01 -10.00% 4,644 30,498 0.74 0.02 13 67 None
IREN Options Chain 41.42 Call 45.00 9/18 No 0.80 0.83 0.80 +0.44 +122.23% 4,634 18,363 1.02 0.30 6 43 None
ON Options Chain 73.20 Call 75.00 9/18 No 1.04 1.23 1.15 -0.60 -34.29% 4,629 7,995 1.00 0.30 11 59 None
CIFR Options Chain 15.09 Call 17.50 9/18 No 0.40 0.41 0.44 +0.35 +388.89% 4,614 7,295 1.25 0.51 5 39 None
FPS Options Chain 31.14 Call 32.50 10/16 No 3.60 3.90 3.78 +1.38 +57.50% 4,606 6,240 0.79 0.63 3 20 None
NVDA Options Chain 212.17 Put 207.50 9/18 No 0.48 0.49 0.48 -0.83 -63.36% 4,599 8,877 0.45 -0.18 17 64 None
CIFR Options Chain 15.09 Put 16.00 9/18 No 0.20 0.25 0.23 -0.98 -81.00% 4,597 7,606 1.29 -0.17 5 39 None
INTC Options Chain 97.14 Call 104.00 9/18 No 1.32 1.35 1.38 +0.91 +193.62% 4,593 8,299 0.78 0.34 6 53 None
ON Options Chain 73.20 Call 80.00 10/16 No 2.10 2.21 2.14 -0.50 -18.94% 4,579 2,122 0.58 0.29 11 59 None
AMZN Options Chain 248.42 Call 270.00 9/18 No 0.02 0.03 0.02 -0.03 -60.00% 4,554 31,255 0.46 0.00 12 69 None
TSLA Options Chain 358.97 Put 370.00 9/18 No 9.65 9.80 9.66 -5.44 -36.03% 4,531 4,783 0.50 -0.66 8 57 None
NVDA Options Chain 212.17 Call 220.00 9/21 No 1.53 1.56 1.54 +0.65 +73.04% 4,522 4,037 0.31 0.29 17 64 None
NOK Options Chain 9.84 Call 10.00 10/16 No 0.74 0.77 0.76 +0.18 +31.04% 4,521 31,971 0.57 0.60 12 43 None
CEG Options Chain 259.89 Put 215.00 10/30 No 1.40 3.40 1.95 +0.15 +8.34% 4,473 2 0.42 -0.09 5 61 None
FDXF Options Chain 126.94 Put 105.00 10/16 No 0.85 1.35 1.10 +0.25 +29.42% 4,470 19 0.49 -0.10 6 36 None
FDXF Options Chain 126.94 Put 120.00 9/18 No 0.70 1.45 1.14 +0.34 +42.50% 4,465 4,726 0.64 -0.26 6 36 None
AAPL Options Chain 331.34 Put 327.50 9/18 No 0.96 1.01 0.97 -0.92 -48.68% 4,461 4,621 0.30 -0.24 9 65 None
PLTR Options Chain 172.05 Call 180.00 10/23 No 7.65 7.90 7.82 -0.22 -2.74% 4,432 270 0.48 0.41 12 52 None
AMZN Options Chain 248.42 Put 245.00 9/25 No 3.35 3.50 3.35 -0.20 -5.64% 4,421 1,751 0.31 -0.38 12 69 None
BE Options Chain 259.35 Call 270.00 10/02 No 18.15 19.10 18.50 +5.35 +40.69% 4,420 1,804 0.81 0.55 5 15 None
CIFR Options Chain 15.09 Put 14.00 10/16 No 0.56 0.64 0.60 -0.53 -46.91% 4,413 1,426 1.00 -0.18 5 39 None
SOFI Options Chain 17.07 Put 16.50 9/18 No 0.16 0.17 0.17 +0.02 +13.34% 4,411 14,153 0.65 -0.30 10 46 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
PLTR Options Chain 172.05 Put 170.00 9/18 No 2.02 2.08 2.03 -0.54 -21.02% 4,277 12,946 0.59 -0.42 12 52 None
CRWV Options Chain 80.92 Call 90.00 9/18 No 0.52 0.55 0.55 +0.25 +83.34% 4,266 9,059 0.92 0.21 3 21 None
BAC Options Chain 59.52 Put 58.00 9/18 No 0.36 0.39 0.38 +0.19 +100.00% 4,239 2,979 0.32 -0.31 13 73 None
SPCX Options Chain 143.49 Put 150.00 9/25 No 4.30 4.35 4.35 -4.60 -51.40% 4,234 2,017 0.56 -0.43 5 35 None
INFQ Options Chain 12.62 Call 14.00 9/18 No 0.05 0.15 0.06 -0.09 -60.00% 4,224 3,499 1.14 0.16 3 17 None
TSLA Options Chain 358.97 Put 352.50 9/18 No 1.76 1.78 1.79 -2.46 -57.89% 4,213 1,974 0.52 -0.21 8 57 None
TSLA Options Chain 358.97 Call 385.00 9/18 No 0.52 0.53 0.52 +0.13 +33.34% 4,193 13,333 0.54 0.09 8 57 None
SMCI Options Chain 35.64 Call 37.00 9/18 No 0.84 0.85 0.84 +0.35 +71.43% 4,186 5,173 0.83 0.41 18 57 None
ORCL Options Chain 140.35 Call 144.00 9/18 No 2.69 2.75 2.70 +1.13 +71.98% 4,181 2,050 0.61 0.45 13 67 None
AMZN Options Chain 248.42 Call 252.50 9/18 No 1.04 1.07 1.07 -0.44 -29.14% 4,166 3,515 0.36 0.27 12 69 None
AMD Options Chain 504.20 Call 530.00 9/18 No 7.80 8.05 7.90 +5.11 +183.16% 4,165 8,065 0.62 0.44 12 61 None
BULL Options Chain 8.66 Call 8.50 9/18 No 0.03 0.04 0.03 -0.29 -90.63% 4,161 1,001 0.85 0.15 3 16 None
NVDA Options Chain 212.17 Put 155.00 9/18 No 0.01 0.03 0.02 0.00 0.00% 4,145 25,483 1.53 0.00 17 64 None
CRWV Options Chain 80.92 Call 85.00 9/18 No 1.72 1.78 1.72 +0.73 +73.74% 4,112 5,243 0.87 0.49 3 21 None
NBIS Options Chain 207.03 Call 240.00 9/18 No 0.87 0.90 0.85 +0.43 +102.39% 4,107 7,235 0.98 0.10 3 22 None
AMZN Options Chain 248.42 Call 235.00 9/18 No 12.90 13.30 13.11 -0.69 -5.00% 4,077 4,109 0.48 0.94 12 69 None
COIN Options Chain 172.11 Put 170.00 9/18 No 6.45 6.75 6.56 +2.81 +74.94% 4,060 6,579 0.84 -0.65 7 55 None
CIFR Options Chain 15.09 Put 15.00 9/18 No 0.06 0.07 0.06 -0.54 -90.00% 4,057 15,536 1.36 -0.06 5 39 None
AAPL Options Chain 331.34 Call 350.00 9/18 No 0.07 0.08 0.08 0.00 0.00% 4,057 47,669 0.33 0.01 9 65 None
INFY Options Chain 11.32 Put 11.00 10/16 Yes 0.40 0.45 0.40 +0.04 +11.12% 4,043 923 0.39 -0.43 16 53 None
NVDA Options Chain 212.17 Call 225.00 10/09 No 3.60 3.65 3.60 +0.86 +31.39% 4,023 5,870 0.32 0.31 17 64 None
CLF Options Chain 11.80 Put 11.00 10/02 No 0.13 0.16 0.15 -0.15 -50.00% 4,017 5,778 0.64 -0.17 5 30 None
AAL Options Chain 12.77 Put 13.00 9/25 No 0.44 0.49 0.45 -0.07 -13.47% 4,015 2,550 0.50 -0.53 6 31 None
INFY Options Chain 11.32 Call 12.00 10/16 Yes 0.25 0.30 0.25 0.00 0.00% 4,011 2,037 0.43 0.30 16 53 None
DHT Options Chain 22.14 Call 21.00 9/18 No 2.15 2.45 2.27 +1.06 +87.61% 3,991 15,462 1.21 0.97 10 52 None
AAPL Options Chain 331.34 Put 335.00 9/18 No 3.75 3.90 3.80 -1.40 -26.93% 3,989 6,507 0.28 -0.61 9 65 None
TSLA Options Chain 358.97 Put 340.00 9/18 No 0.44 0.46 0.45 -0.67 -59.83% 3,987 16,850 0.58 -0.08 8 57 None
HOOD Options Chain 109.18 Put 107.00 9/18 No 3.45 3.55 3.50 +1.93 +122.93% 3,977 3,306 0.78 -0.45 11 54 None
AMZN Options Chain 248.42 Call 260.00 9/25 No 1.12 1.18 1.12 -0.33 -22.76% 3,973 5,483 0.31 0.19 12 69 None
SPCX Options Chain 143.49 Put 150.00 10/16 No 7.75 7.80 7.70 -4.35 -36.10% 3,953 8,971 0.51 -0.44 5 35 None
NVDA Options Chain 212.17 Call 227.50 9/18 No 0.15 0.16 0.15 +0.04 +36.37% 3,905 23,314 0.42 0.05 17 64 None
SPCX Options Chain 143.49 Call 160.00 10/16 No 5.95 6.00 5.98 +2.93 +96.07% 3,900 33,450 0.51 0.39 5 35 None
VRT Options Chain 237.39 Put 175.00 9/18 No 0.00 0.05 0.03 -0.02 -40.00% 3,890 5,173 1.69 0.00 10 57 None
CORZ Options Chain 16.20 Call 17.50 9/25 No 0.58 0.63 0.66 +0.33 +100.00% 3,861 1,019 0.72 0.49 5 29 None
INTC Options Chain 97.14 Put 100.00 9/18 No 1.61 1.64 1.56 -2.69 -63.30% 3,826 16,268 0.76 -0.41 6 53 None
CRWD Options Chain 242.49 Call 245.00 9/18 No 4.00 4.25 4.15 -0.58 -12.27% 3,824 2,432 0.67 0.47 8 41 None
CRWD Options Chain 242.49 Put 230.00 9/18 No 0.90 0.98 0.95 -0.65 -40.63% 3,819 3,698 0.70 -0.14 8 41 None
F Options Chain 13.50 Call 13.50 9/25 No 0.25 0.26 0.26 -0.05 -16.13% 3,814 460 0.35 0.51 9 48 None
AMZN Options Chain 248.42 Call 220.00 9/18 No 27.60 28.20 27.55 -0.25 -0.90% 3,813 5,046 0.85 1.00 12 69 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
AMD Options Chain 504.20 Call 525.00 9/18 No 10.10 10.30 10.27 +6.59 +179.08% 3,786 2,726 0.63 0.52 12 61 None
INTC Options Chain 97.14 Call 101.00 9/18 No 2.56 2.60 2.60 +1.55 +147.62% 3,777 8,777 0.78 0.53 6 53 None
CIFR Options Chain 15.09 Call 19.00 9/18 No 0.12 0.14 0.13 +0.10 +333.34% 3,772 5,914 1.31 0.22 5 39 None
SG Options Chain 7.25 Call 6.50 10/09 No 0.65 0.80 0.77 -0.26 -25.25% 3,765 200 0.80 0.65 9 30 None
MU Options Chain 925.95 Call 930.00 9/18 No 16.75 16.90 16.75 -1.09 -6.11% 3,741 1,495 0.58 0.52 17 75 None
BMNR Options Chain 23.60 Call 25.50 9/18 No 0.08 0.09 0.09 -0.19 -67.86% 3,697 4,634 1.13 0.12 11 32 None
CRCL Options Chain 84.65 Call 90.00 9/18 No 0.37 0.40 0.37 -1.22 -76.73% 3,689 6,595 1.05 0.11 3 21 None
AMZN Options Chain 248.42 Call 240.00 9/18 No 8.20 8.60 8.48 -1.02 -10.74% 3,686 7,938 0.38 0.87 12 69 None
NVDA Options Chain 212.17 Call 235.00 10/09 No 1.41 1.45 1.42 +0.37 +35.24% 3,683 6,954 0.32 0.17 17 64 None
XPO Options Chain 180.49 Put 170.00 9/18 No 0.70 2.15 1.45 +0.75 +107.15% 3,680 3,985 0.48 -0.33 8 47 None
XPO Options Chain 180.49 Put 155.00 10/16 No 0.90 2.65 1.45 +0.45 +45.00% 3,680 3,974 0.40 -0.15 8 47 None
AMC Options Chain 2.55 Call 3.00 9/18 No 0.01 0.02 0.02 0.00 0.00% 3,679 61,946 1.36 0.10 7 30 None
AMZN Options Chain 248.42 Call 242.50 9/18 No 6.30 6.45 6.38 -0.72 -10.15% 3,674 211 0.37 0.80 12 69 None
PLTR Options Chain 172.05 Put 165.00 9/18 No 0.74 0.76 0.75 -0.39 -34.22% 3,669 10,202 0.61 -0.20 12 52 None
MSFT Options Chain 498.80 Call 507.50 9/18 No 0.69 0.81 0.80 -0.83 -50.92% 3,668 4,169 0.30 0.12 11 66 None
NVDA Options Chain 212.17 Call 230.00 9/25 No 0.61 0.62 0.61 +0.20 +48.78% 3,664 18,204 0.33 0.11 17 64 None
MARA Options Chain 11.24 Call 11.50 9/18 No 0.36 0.38 0.36 +0.04 +12.50% 3,661 15,329 1.11 0.49 4 40 None
NVDA Options Chain 212.17 Put 150.00 9/18 No 0.01 0.02 0.01 -0.01 -50.00% 3,653 37,556 1.64 0.00 17 64 None
AAL Options Chain 12.77 Call 13.50 9/18 No 0.05 0.07 0.06 -0.01 -14.29% 3,653 9,391 0.63 0.17 6 31 None
META Options Chain 668.70 Put 665.00 9/18 No 4.10 4.30 4.15 -3.95 -48.77% 3,651 1,007 0.46 -0.27 12 74 None
ORCL Options Chain 140.35 Call 146.00 9/18 No 1.85 1.91 1.87 +0.79 +73.15% 3,643 2,214 0.61 0.34 13 67 None
CIFR Options Chain 15.09 Call 19.00 9/25 No 0.44 0.49 0.53 +0.37 +231.25% 3,642 4,610 1.06 0.35 5 39 None
PSKY Options Chain 11.01 Call 12.00 10/30 No 0.44 0.58 0.52 +0.04 +8.34% 3,632 1 0.55 0.40 3 17 None
AMC Options Chain 2.55 Call 2.50 10/23 No 0.29 0.35 0.31 +0.03 +10.72% 3,622 12,298 0.82 0.62 7 30 None
AS Options Chain 26.62 Call 27.00 10/02 No 1.55 1.60 1.55 +0.61 +64.90% 3,611 5,914 0.52 0.61 3 19 None
CIFR Options Chain 15.09 Call 17.00 9/25 No 1.04 1.10 1.15 +0.74 +180.49% 3,610 4,289 1.02 0.60 5 39 None
ORCL Options Chain 140.35 Put 145.00 9/18 No 3.15 3.30 3.36 -2.56 -43.25% 3,601 9,903 0.61 -0.60 13 67 None
FPS Options Chain 31.14 Call 32.50 9/18 No 1.90 2.15 1.97 +1.22 +162.67% 3,592 11,598 1.16 0.72 3 20 None
BE Options Chain 259.35 Call 270.00 9/18 No 8.10 8.50 8.20 +3.44 +72.27% 3,582 5,302 0.99 0.54 5 15 None
NVDA Options Chain 212.17 Call 217.50 9/21 No 2.46 2.49 2.50 +1.04 +71.24% 3,535 2,918 0.31 0.41 17 64 None
AMZN Options Chain 248.42 Put 262.50 9/18 No 14.55 15.05 14.73 +0.10 +0.69% 3,526 735 0.64 -0.97 12 69 None
IOVA Options Chain 9.39 Call 10.00 9/18 No 0.15 0.20 0.20 +0.10 +100.00% 3,525 4,548 1.02 0.36 9 38 None
SPCX Options Chain 143.49 Put 142.00 9/18 No 0.42 0.43 0.42 -2.11 -83.40% 3,522 9,576 0.71 -0.13 5 35 None
NOW Options Chain 141.90 Call 185.00 11/20 Yes 2.90 3.10 2.90 -0.50 -14.71% 3,518 1,338 0.60 0.18 9 54 None
NVDA Options Chain 212.17 Put 210.00 9/21 No 1.20 1.22 1.20 -1.33 -52.57% 3,517 2,795 0.33 -0.26 17 64 None
NOW Options Chain 141.90 Call 155.00 11/20 Yes 8.90 9.25 9.15 -1.10 -10.74% 3,515 1,302 0.59 0.40 9 54 None
NOW Options Chain 141.90 Put 125.00 11/20 Yes 6.40 6.65 6.40 +0.30 +4.92% 3,510 1,805 0.59 -0.27 9 54 None
PSKY Options Chain 11.01 Call 11.50 9/18 No 0.08 0.11 0.10 +0.01 +11.12% 3,502 1,175 0.63 0.30 3 17 None
PLTR Options Chain 172.05 Put 167.50 9/18 No 1.24 1.28 1.25 -0.49 -28.17% 3,496 2,624 0.60 -0.30 12 52 None
SPCX Options Chain 143.49 Put 135.00 9/18 No 0.12 0.13 0.13 -0.57 -81.43% 3,495 25,763 0.82 -0.04 5 35 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
DVN Options Chain 51.33 Call 52.50 10/16 No 0.90 1.00 0.95 -0.79 -45.41% 3,456 4,276 0.37 0.28 13 65 None
SCHW Options Chain 107.79 Call 108.00 9/18 No 0.24 0.35 0.39 -0.73 -65.18% 3,452 12,573 0.30 0.37 17 72 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
AMD Options Chain 504.20 Call 540.00 9/18 No 4.45 4.60 4.51 +3.06 +211.04% 3,413 6,382 0.62 0.30 12 61 None
NVDA Options Chain 212.17 Call 230.00 9/23 No 0.36 0.38 0.38 +0.15 +65.22% 3,405 8,788 0.33 0.08 17 64 None
DELL Options Chain 543.51 Call 572.50 9/18 No 10.50 11.30 11.60 +7.42 +177.52% 3,396 279 0.75 0.51 11 53 None
JPM Options Chain 352.49 Call 355.00 9/18 No 2.29 2.53 2.44 -0.46 -15.87% 3,391 3,719 0.32 0.33 12 80 None
WMT Options Chain 109.09 Call 110.00 9/18 No 0.27 0.29 0.28 -0.10 -26.32% 3,366 19,271 0.27 0.19 9 59 None
BE Options Chain 259.35 Call 290.00 9/18 No 2.03 2.18 2.10 +0.95 +82.61% 3,341 10,870 1.01 0.21 5 15 None
AVGO Options Chain 339.27 Call 350.00 9/18 No 1.46 1.53 1.50 +0.06 +4.17% 3,338 5,756 0.41 0.26 14 67 None
XPEV Options Chain 10.73 Call 10.50 9/18 No 0.13 0.15 0.14 +0.05 +55.56% 3,338 947 0.53 0.48 12 39 None
CLF Options Chain 11.80 Put 12.00 9/18 No 0.10 0.14 0.13 -0.30 -69.77% 3,319 8,589 0.76 -0.28 5 30 None
ORCL Options Chain 140.35 Call 147.00 9/18 No 1.50 1.58 1.48 +0.59 +66.30% 3,311 1,277 0.62 0.29 13 67 None
CLF Options Chain 11.80 Call 13.00 10/16 No 0.60 0.63 0.62 +0.25 +67.57% 3,305 12,502 0.60 0.43 5 30 None
AMD Options Chain 504.20 Call 560.00 9/25 No 5.75 5.95 5.80 +3.15 +118.87% 3,303 746 0.53 0.24 12 61 None
AMD Options Chain 504.20 Put 500.00 9/18 No 2.22 2.26 2.25 -6.75 -75.00% 3,296 4,004 0.66 -0.16 12 61 None
TSLA Options Chain 358.97 Call 390.00 9/18 No 0.30 0.31 0.31 +0.06 +24.00% 3,286 18,843 0.56 0.06 8 57 None
AMZN Options Chain 248.42 Call 247.50 9/18 No 2.95 3.05 2.98 -0.67 -18.36% 3,282 1,682 0.35 0.54 12 69 None
RIVN Options Chain 15.53 Call 16.00 9/18 No 0.11 0.12 0.12 -0.09 -42.86% 3,274 24,094 0.72 0.24 7 37 None
INTC Options Chain 97.14 Call 106.00 9/18 No 0.79 0.82 0.83 +0.53 +176.67% 3,264 2,768 0.80 0.23 6 53 None
CRWD Options Chain 242.49 Put 235.00 9/18 No 1.83 1.90 1.85 -1.05 -36.21% 3,236 2,132 0.68 -0.23 8 41 None
SPCX Options Chain 143.49 Put 145.00 9/25 No 2.48 2.51 2.48 -3.32 -57.25% 3,232 1,758 0.57 -0.29 5 35 None
INTC Options Chain 97.14 Put 102.00 9/18 No 2.56 2.60 2.53 -3.13 -55.30% 3,226 963 0.76 -0.54 6 53 None
TSLA Options Chain 358.97 Call 400.00 9/18 No 0.12 0.13 0.12 -0.01 -7.70% 3,224 24,832 0.62 0.02 8 57 None
LEN Options Chain 80.11 Put 74.00 9/18 Yes 0.35 0.60 0.50 -0.10 -16.67% 3,217 308 1.02 -0.13 13 58 None
AMZN Options Chain 248.42 Put 265.00 9/18 No 17.00 17.75 17.47 -0.03 -0.18% 3,215 2,948 0.67 -0.98 12 69 None
UBER Options Chain 72.63 Put 71.00 9/18 No 0.67 0.71 0.67 -0.15 -18.30% 3,193 5,359 0.42 -0.50 11 62 None
ORCL Options Chain 140.35 Call 170.00 9/18 No 0.02 0.03 0.02 -0.01 -33.34% 3,192 35,518 0.92 0.00 13 67 None
AMD Options Chain 504.20 Put 480.00 9/18 No 0.57 0.60 0.59 -2.36 -80.00% 3,190 5,817 0.72 -0.05 12 61 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
NVDA Options Chain 212.17 Call 230.00 9/21 No 0.18 0.19 0.17 +0.05 +41.67% 3,170 5,399 0.33 0.04 17 64 None
NVO Options Chain 42.63 Put 41.00 9/25 No 0.58 0.67 0.66 +0.21 +46.67% 3,164 1,029 0.42 -0.34 11 48 None
AAPL Options Chain 331.34 Call 320.00 9/18 No 13.50 13.80 13.41 +1.41 +11.75% 3,161 25,770 0.37 0.95 9 65 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
T Options Chain 26.72 Put 29.50 10/09 No 2.83 3.40 2.98 -0.56 -15.82% 3,135 10 0.55 -0.97 9 58 None
HOOD Options Chain 109.18 Call 108.00 9/18 No 1.48 1.52 1.55 -2.75 -63.96% 3,105 1,116 0.80 0.49 11 54 None
ECO Options Chain 83.65 Put 35.00 9/18 No 0.00 0.05 0.04 -0.01 -20.00% 3,100 1,900 0.00 0.00 3 20 None
ADI Options Chain 361.35 Call 350.00 9/18 No 15.80 18.50 16.48 -1.12 -6.37% 3,095 3,172 0.62 0.89 15 68 None
LEN Options Chain 80.11 Put 83.00 9/18 Yes 3.60 4.10 3.80 -0.30 -7.32% 3,089 110 0.98 -0.62 13 58 None
T Options Chain 26.72 Put 27.50 10/09 No 1.24 1.55 1.25 +0.19 +17.93% 3,087 244 0.29 -0.72 9 58 None
CRCL Options Chain 84.65 Call 85.00 9/18 No 1.18 1.23 1.22 -2.34 -65.73% 3,087 7,328 1.00 0.30 3 21 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
COP Options Chain 141.22 Call 140.00 9/18 No 0.15 0.28 0.21 -2.39 -91.93% 3,077 4,593 0.39 0.10 10 67 None
CIFR Options Chain 15.09 Call 18.00 9/25 No 0.68 0.76 0.81 +0.55 +211.54% 3,076 1,424 1.03 0.47 5 39 None
XOM Options Chain 165.40 Call 170.00 9/25 No 1.19 1.31 1.27 -1.97 -60.81% 3,072 883 0.31 0.25 11 64 None
INTC Options Chain 97.14 Call 110.00 9/25 No 1.32 1.34 1.35 +0.69 +104.55% 3,057 5,185 0.66 0.23 6 53 None
NVDA Options Chain 212.17 Put 217.50 9/18 No 3.45 3.50 3.45 -2.91 -45.76% 3,047 8,698 0.38 -0.64 17 64 None
NVDA Options Chain 212.17 Put 217.50 9/25 No 5.20 5.30 5.25 -2.34 -30.83% 3,043 3,045 0.33 -0.55 17 64 None
FPS Options Chain 31.14 Put 32.50 9/18 No 0.40 0.60 0.55 -1.21 -68.75% 3,042 1,627 1.08 -0.28 3 20 None
TSM Options Chain 413.75 Call 430.00 9/18 No 1.18 1.21 1.21 +0.51 +72.86% 3,040 15,145 0.38 0.18 23 66
Dividend Stock List
TSLA Options Chain 358.97 Call 365.00 9/23 No 7.40 7.55 7.45 +2.20 +41.91% 3,026 441 0.42 0.49 8 57 None
SPCX Options Chain 143.49 Put 135.00 9/25 No 0.70 0.73 0.71 -1.24 -63.59% 3,026 4,550 0.60 -0.12 5 35 None
CIFR Options Chain 15.09 Call 18.00 10/16 No 1.45 1.52 1.50 +0.66 +78.58% 3,025 6,692 0.97 0.52 5 39 None
ORCL Options Chain 140.35 Put 143.00 9/18 No 2.19 2.27 2.22 -2.28 -50.67% 3,017 1,750 0.61 -0.49 13 67 None
DHI Options Chain 140.20 Put 144.00 9/18 No 4.30 4.80 3.79 -2.49 -39.65% 3,015 1 0.58 -0.61 10 55 None
BULL Options Chain 8.66 Call 9.00 9/18 No 0.01 0.02 0.01 -0.09 -90.00% 3,010 3,305 0.98 0.03 3 16 None
LAES Options Chain 2.30 Call 2.00 11/20 No 0.27 0.46 0.37 -0.18 -32.73% 3,005 119 0.60 0.71 9 23 None
DHI Options Chain 140.20 Put 132.00 9/18 No 0.15 0.50 0.34 +0.05 +17.25% 3,001 12 0.71 -0.06 10 55 None
ORCL Options Chain 140.35 Call 170.00 10/16 No 1.52 1.59 1.53 +0.31 +25.41% 2,994 16,503 0.52 0.14 13 67 None
SPCX Options Chain 143.49 Call 170.00 10/16 No 3.35 3.40 3.38 +1.80 +113.93% 2,986 10,618 0.52 0.25 5 35 None
SPCX Options Chain 143.49 Put 149.00 9/25 No 3.85 3.95 3.95 -4.35 -52.41% 2,975 1,686 0.56 -0.40 5 35 None
TSLA Options Chain 358.97 Call 360.00 9/25 No 11.40 11.50 11.53 +3.08 +36.45% 2,975 1,911 0.43 0.57 8 57 None
SPCX Options Chain 143.49 Call 165.00 10/16 No 4.50 4.55 4.52 +2.28 +101.79% 2,968 9,242 0.52 0.31 5 35 None
EOSE Options Chain 4.07 Call 4.00 9/18 No 0.10 0.11 0.11 -0.09 -45.00% 2,962 10,050 1.32 0.44 6 32 None
AMZN Options Chain 248.42 Call 225.00 9/18 No 22.65 23.20 22.94 -0.69 -2.92% 2,957 4,014 0.71 0.99 12 69 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
COIN Options Chain 172.11 Call 185.00 9/18 No 0.26 0.30 0.28 -0.92 -76.67% 2,941 5,102 0.91 0.06 7 55 None
AMN Options Chain 34.15 Call 40.00 10/16 No 0.60 0.70 0.65 +0.20 +44.45% 2,941 22 0.54 0.23 10 41 None
PLTR Options Chain 172.05 Call 177.50 9/18 No 1.26 1.31 1.26 -0.53 -29.61% 2,933 15,168 0.60 0.23 12 52 None
WULF Options Chain 15.50 Call 15.00 9/18 No 0.62 0.65 0.63 +0.33 +110.00% 2,933 3,677 1.04 0.57 2 38 None
ASTS Options Chain 58.77 Put 65.00 9/18 No 6.10 6.40 6.17 -0.09 -1.44% 2,911 2,295 0.99 -0.89 4 42 None
ORCL Options Chain 140.35 Call 152.50 9/18 No 0.45 0.49 0.46 +0.15 +48.39% 2,904 4,308 0.65 0.11 13 67 None
BAC Options Chain 59.52 Put 59.00 10/02 No 1.41 1.52 1.28 +0.35 +37.64% 2,900 304 0.25 -0.52 13 73 None
DELL Options Chain 543.51 Put 570.00 9/18 No 13.15 13.50 13.45 -17.65 -56.76% 2,898 141 0.75 -0.46 11 53 None
MU Options Chain 925.95 Call 950.00 9/18 No 8.75 8.85 8.80 -1.28 -12.70% 2,898 3,780 0.58 0.34 17 75 None
VG Options Chain 15.27 Call 15.00 10/16 No 0.90 1.00 0.90 -0.30 -25.00% 2,896 4,979 0.59 0.51 15 46 None
TSLA Options Chain 358.97 Call 365.00 9/21 No 5.80 5.90 5.85 +1.85 +46.25% 2,890 829 0.40 0.47 8 57 None
T Options Chain 26.72 Put 29.00 10/09 No 2.42 3.00 2.63 -0.27 -9.31% 2,885 10 0.36 -0.93 9 58 None
CRCL Options Chain 84.65 Call 80.00 9/18 No 3.25 3.45 3.35 -3.54 -51.38% 2,883 7,205 0.98 0.61 3 21 None
TCOM Options Chain 39.25 Put 40.00 10/16 Yes 1.05 1.15 1.10 -1.10 -50.00% 2,882 2,367 0.30 -0.44 20 30 None
GOOG Options Chain 341.43 Call 350.00 9/18 No 1.15 1.21 1.16 -0.01 -0.86% 2,877 15,787 0.34 0.21 15 73 None
ORCL Options Chain 140.35 Call 145.00 10/16 No 7.80 7.90 7.84 +1.69 +27.48% 2,872 2,477 0.50 0.49 13 67 None
ORCL Options Chain 140.35 Call 143.00 9/18 No 3.15 3.30 3.25 +1.32 +68.40% 2,866 2,014 0.60 0.51 13 67 None
QCOM Options Chain 187.80 Call 200.00 9/18 No 0.61 0.68 0.62 -0.17 -21.52% 2,861 10,403 0.65 0.15 12 70 None
GME Options Chain 21.44 Call 26.50 9/18 No 0.01 0.02 0.01 -0.01 -50.00% 2,851 2,052 1.23 0.00 15 51 None
PLTR Options Chain 172.05 Call 185.00 9/18 No 0.27 0.29 0.28 -0.21 -42.86% 2,840 15,055 0.64 0.06 12 52 None
AMZN Options Chain 248.42 Put 240.00 9/18 No 0.48 0.50 0.48 -0.15 -23.81% 2,839 15,180 0.39 -0.13 12 69 None
AMD Options Chain 504.20 Put 475.00 9/18 No 0.41 0.44 0.42 -1.77 -80.83% 2,833 2,086 0.74 -0.04 12 61 None
TSLA Options Chain 358.97 Put 345.00 9/18 No 0.73 0.75 0.75 -1.19 -61.34% 2,821 6,710 0.55 -0.12 8 57 None
BAC Options Chain 59.52 Put 60.00 10/16 Yes 2.53 2.65 2.55 +0.54 +26.87% 2,819 15,619 0.27 -0.58 13 73 None
SOUN Options Chain 6.15 Call 6.00 9/18 No 0.10 0.11 0.10 -0.13 -56.53% 2,813 1,221 0.74 0.43 3 16 None
HOOD Options Chain 109.18 Put 105.00 9/18 No 2.37 2.41 2.42 +1.39 +134.96% 2,804 8,445 0.79 -0.34 11 54 None
SKHY Options Chain 174.51 Call 185.00 9/18 No 1.85 1.89 1.91 +0.62 +48.07% 2,803 9,148 0.72 0.29 3 22 None
AAPL Options Chain 331.34 Put 320.00 9/18 No 0.24 0.25 0.25 -0.31 -55.36% 2,802 11,635 0.35 -0.05 9 65 None
GRAB Options Chain 2.90 Put 3.00 10/02 No 0.13 0.15 0.15 -0.03 -16.67% 2,776 5,990 0.52 -0.53 16 35 None
CRCL Options Chain 84.65 Put 77.00 9/18 No 0.66 0.75 0.77 +0.42 +120.00% 2,776 497 0.97 -0.22 3 21 None
NVDA Options Chain 212.17 Call 220.00 10/02 No 4.25 4.35 4.30 +1.20 +38.71% 2,773 7,596 0.33 0.40 17 64 None
SNDK Options Chain 1,530.89 Call 1,600.00 9/18 No 13.50 13.80 13.70 -2.40 -14.91% 2,770 1,970 0.80 0.27 3 22 None
UBER Options Chain 72.63 Call 71.00 9/18 No 1.15 1.20 1.20 -0.10 -7.70% 2,764 1,853 0.42 0.50 11 62 None
TSLA Options Chain 358.97 Call 355.00 9/18 No 10.40 10.50 10.60 +3.45 +48.26% 2,762 3,781 0.52 0.74 8 57 None
CRDO Options Chain 150.39 Call 160.00 9/18 No 4.60 5.20 4.90 +3.60 +276.93% 2,750 1,584 0.81 0.62 15 46 None
BMNR Options Chain 23.60 Call 25.00 9/18 No 0.12 0.13 0.12 -0.26 -68.43% 2,743 20,279 1.10 0.15 11 32 None
NFLX Options Chain 77.90 Call 80.00 9/18 No 0.17 0.18 0.17 -0.19 -52.78% 2,741 27,860 0.39 0.14 9 63 None
SBSW Options Chain 11.84 Put 11.00 9/18 No 0.05 0.15 0.10 -0.05 -33.34% 2,739 3,868 0.87 -0.15 15 58 None
TSLA Options Chain 358.97 Put 360.00 9/25 No 8.00 8.10 8.02 -3.50 -30.39% 2,738 2,158 0.43 -0.43 8 57 None
SPCX Options Chain 143.49 Call 155.00 10/16 No 7.85 7.90 7.95 +3.65 +84.89% 2,731 4,723 0.51 0.47 5 35 None
TSM Options Chain 413.75 Call 440.00 10/16 Yes 8.10 8.35 8.28 +1.43 +20.88% 2,725 4,803 0.33 0.33 23 66
Dividend Stock List
AAL Options Chain 12.77 Call 14.00 10/16 No 0.34 0.35 0.34 +0.03 +9.68% 2,724 51,514 0.50 0.31 6 31 None
AMZN Options Chain 248.42 Put 247.50 9/18 No 2.41 2.49 2.51 -0.16 -6.00% 2,721 3,243 0.36 -0.46 12 69 None
NVDA Options Chain 212.17 Call 230.00 10/02 No 1.46 1.48 1.47 +0.40 +37.39% 2,718 12,129 0.33 0.19 17 64 None
CNC Options Chain 67.98 Call 69.00 9/18 No 0.34 0.48 0.81 +0.06 +8.00% 2,715 4,019 0.53 0.29 9 49 None
BX Options Chain 126.85 Put 124.00 9/18 No 0.66 0.92 0.75 -0.59 -44.03% 2,712 2,570 0.51 -0.27 10 72 None
MSFT Options Chain 498.80 Put 490.00 9/18 No 2.82 2.98 2.86 +0.36 +14.40% 2,706 4,804 0.30 -0.38 11 66 None
BE Options Chain 259.35 Call 280.00 9/18 No 4.20 4.60 4.35 +1.89 +76.83% 2,705 8,376 0.99 0.36 5 15 None
AAPL Options Chain 331.34 Call 345.00 9/25 No 1.38 1.47 1.44 +0.18 +14.29% 2,702 3,764 0.25 0.20 9 65 None
WBD Options Chain 28.03 Call 30.00 11/20 No 0.36 0.43 0.40 -0.06 -13.05% 2,691 16,726 0.20 0.31 3 19 None
CRM Options Chain 255.65 Call 260.00 9/18 No 1.43 1.58 1.55 -1.90 -55.08% 2,690 11,867 0.63 0.22 15 70 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
ORCL Options Chain 140.35 Call 160.00 9/25 No 0.70 0.74 0.74 +0.25 +51.02% 2,683 5,753 0.55 0.13 13 67 None
SPCX Options Chain 143.49 Put 138.00 9/18 No 0.19 0.20 0.19 -1.08 -85.04% 2,682 8,766 0.76 -0.07 5 35 None
TSLA Options Chain 358.97 Put 347.50 9/18 No 0.97 0.99 0.95 -1.59 -62.60% 2,679 2,774 0.53 -0.14 8 57 None
TSLA Options Chain 358.97 Call 382.50 9/18 No 0.69 0.71 0.70 +0.22 +45.84% 2,678 10,782 0.54 0.12 8 57 None
SPCX Options Chain 143.49 Call 165.00 9/25 No 1.49 1.51 1.50 +1.03 +219.15% 2,657 3,484 0.58 0.20 5 35 None
NVDA Options Chain 212.17 Call 250.00 9/18 No 0.01 0.02 0.01 0.00 0.00% 2,650 90,181 0.72 0.00 17 64 None
INTC Options Chain 97.14 Call 105.00 9/25 No 2.59 2.64 2.70 +1.30 +92.86% 2,635 2,905 0.65 0.38 6 53 None
BMNR Options Chain 23.60 Call 27.00 9/18 No 0.04 0.06 0.04 -0.07 -63.64% 2,634 6,781 1.27 0.05 11 32 None
HOOD Options Chain 109.18 Call 115.00 9/18 No 0.28 0.30 0.29 -1.05 -78.36% 2,622 17,504 0.81 0.15 11 54 None
HOOD Options Chain 109.18 Call 120.00 9/18 No 0.10 0.11 0.10 -0.40 -80.00% 2,614 19,104 0.86 0.05 11 54 None
TSLA Options Chain 358.97 Call 605.00 9/25 No 0.01 0.03 0.02 0.00 0.00% 2,612 929 1.01 0.00 8 57 None
SMCI Options Chain 35.64 Put 36.00 9/18 No 0.56 0.57 0.56 -0.60 -51.73% 2,607 3,295 0.82 -0.42 18 57 None
HOOD Options Chain 109.18 Call 112.00 9/25 No 1.85 1.86 1.85 -2.20 -54.33% 2,603 667 0.64 0.36 11 54 None
CORZ Options Chain 16.20 Put 17.00 9/18 No 0.40 0.44 0.41 -0.65 -61.33% 2,603 10,632 0.88 -0.38 5 29 None
MSTR Options Chain 129.60 Call 130.00 9/18 No 1.91 2.00 1.96 -2.00 -50.51% 2,592 8,912 0.87 0.36 4 53 None
AMZN Options Chain 248.42 Call 230.00 9/18 No 17.60 18.30 17.92 +0.15 +0.85% 2,588 6,173 0.60 0.98 12 69 None
HPE Options Chain 55.61 Call 59.00 9/18 No 0.53 0.59 0.57 +0.19 +50.00% 2,583 2,710 0.75 0.33 9 54 None
AMD Options Chain 504.20 Put 515.00 9/18 No 5.75 5.95 6.00 -11.50 -65.72% 2,580 385 0.64 -0.33 12 61 None
CIFR Options Chain 15.09 Put 17.00 9/18 No 0.65 0.70 0.67 -1.38 -67.32% 2,580 5,638 1.29 -0.37 5 39 None
KO Options Chain 88.71 Call 90.00 9/18 No 0.09 0.12 0.10 -0.13 -56.53% 2,579 22,847 0.23 0.16 9 61 None
AVGO Options Chain 339.27 Call 360.00 9/18 No 0.32 0.34 0.33 -0.06 -15.39% 2,573 9,773 0.43 0.08 14 67 None
BE Options Chain 259.35 Call 275.00 9/18 No 5.90 6.40 6.13 +2.73 +80.30% 2,569 6,241 0.99 0.45 5 15 None
META Options Chain 668.70 Put 680.00 9/18 No 9.75 10.30 10.08 -5.97 -37.20% 2,567 785 0.45 -0.50 12 74 None
MU Options Chain 925.95 Put 930.00 9/18 No 16.55 16.65 16.75 -3.46 -17.12% 2,563 1,956 0.58 -0.48 17 75 None
TSLA Options Chain 358.97 Put 375.00 9/18 No 13.50 13.65 13.54 -6.06 -30.92% 2,559 3,117 0.52 -0.77 8 57 None
DVN Options Chain 51.33 Call 50.00 10/16 No 1.79 1.88 1.80 -1.07 -37.29% 2,551 6,163 0.37 0.45 13 65 None
GME Options Chain 21.44 Call 22.00 9/18 No 0.15 0.16 0.16 -0.07 -30.44% 2,548 25,020 0.54 0.37 15 51 None
HOOD Options Chain 109.18 Put 98.00 9/25 No 1.46 1.50 1.47 +0.59 +67.05% 2,543 302 0.65 -0.17 11 54 None
MRVL Options Chain 221.70 Call 230.00 9/18 No 5.00 5.30 5.15 +2.45 +90.75% 2,536 4,187 0.75 0.51 11 60 None
CRCL Options Chain 84.65 Put 83.00 9/18 No 3.00 3.25 3.16 +1.65 +109.28% 2,535 3,966 0.98 -0.59 3 21 None
LYB Options Chain 65.43 Put 65.00 9/18 No 1.50 1.75 1.16 +0.06 +5.46% 2,533 3,972 0.58 -0.54 9 55 None
CORZ Options Chain 16.20 Put 15.00 10/16 No 0.51 0.54 0.48 -0.25 -34.25% 2,521 6,908 0.73 -0.21 5 29 None
SLS Options Chain 11.72 Put 5.50 10/16 No 0.20 0.30 0.25 -0.17 -40.48% 2,517 7,433 2.04 -0.07 8 34 None
HOOD Options Chain 109.18 Call 122.00 9/18 No 0.06 0.08 0.07 -0.26 -78.79% 2,514 8,045 0.88 0.03 11 54 None
SKHY Options Chain 174.51 Call 190.00 9/18 No 0.84 0.88 0.87 +0.22 +33.85% 2,509 8,133 0.73 0.15 3 22 None
AAPL Options Chain 331.34 Call 345.00 9/21 No 0.43 0.47 0.44 0.00 0.00% 2,505 1,717 0.23 0.09 9 65 None
ORCL Options Chain 140.35 Put 130.00 9/18 No 0.09 0.10 0.09 -0.15 -62.50% 2,483 14,618 0.68 -0.03 13 67 None
HOOD Options Chain 109.18 Put 106.00 9/18 No 2.88 2.93 2.87 +1.60 +125.99% 2,474 3,259 0.79 -0.39 11 54 None
WULF Options Chain 15.50 Put 15.00 9/18 No 0.30 0.31 0.31 -0.47 -60.26% 2,473 38,523 1.01 -0.43 2 38 None
AAL Options Chain 12.77 Call 13.50 10/02 No 0.25 0.29 0.27 +0.04 +17.40% 2,464 1,215 0.47 0.34 6 31 None
COIN Options Chain 172.11 Call 180.00 9/18 No 0.53 0.59 0.57 -1.60 -73.74% 2,456 5,279 0.86 0.11 7 55 None
NVDA Options Chain 212.17 Call 210.00 9/18 No 6.70 6.80 6.75 +2.50 +58.83% 2,455 60,357 0.43 0.76 17 64 None
CMG Options Chain 34.83 Call 36.00 9/18 No 0.04 0.06 0.06 -0.12 -66.67% 2,451 1,529 0.48 0.10 11 54 None
ASTS Options Chain 58.77 Call 60.00 9/18 No 1.09 1.22 1.15 -0.11 -8.73% 2,448 4,722 0.88 0.41 4 42 None
TSLA Options Chain 358.97 Call 380.00 9/25 No 3.85 3.95 3.90 +1.10 +39.29% 2,444 2,905 0.44 0.28 8 57 None
PLTR Options Chain 172.05 Put 172.50 9/18 No 3.10 3.25 3.15 -0.47 -12.99% 2,439 4,272 0.59 -0.54 12 52 None
JPM Options Chain 352.49 Call 360.00 9/18 No 0.85 1.06 0.97 -0.33 -25.39% 2,436 7,308 0.31 0.16 12 80 None
HOOD Options Chain 109.18 Call 108.00 9/25 No 3.05 3.15 3.13 -2.92 -48.27% 2,432 1,231 0.64 0.51 11 54 None
BABA Options Chain 109.34 Call 115.00 9/25 No 1.02 1.08 1.07 -0.43 -28.67% 2,431 2,947 0.47 0.23 12 27 None
PDSB Options Chain 0.59 Call 1.00 9/18 No 0.10 0.15 0.11 +0.06 +120.00% 2,428 1,398 5.23 0.40 8 21 None
INTC Options Chain 97.14 Call 115.00 9/21 No 0.15 0.18 0.18 +0.09 +100.00% 2,421 145 0.68 0.06 6 53 None
MARA Options Chain 11.24 Call 12.00 9/18 No 0.18 0.19 0.19 +0.03 +18.75% 2,419 83,355 1.13 0.31 4 40 None
AAPL Options Chain 331.34 Call 335.00 9/21 No 2.77 2.87 2.89 +0.37 +14.69% 2,402 1,281 0.23 0.41 9 65 None
BMNR Options Chain 23.60 Call 26.00 9/18 No 0.06 0.07 0.06 -0.14 -70.00% 2,399 16,428 1.17 0.09 11 32 None
DHT Options Chain 22.14 Call 23.00 10/16 No 1.45 1.50 1.48 +0.60 +68.19% 2,399 13,567 0.49 0.56 10 52 None
AMD Options Chain 504.20 Call 520.00 10/02 No 25.80 26.15 25.58 +9.58 +59.88% 2,397 864 0.52 0.57 12 61 None
TSLA Options Chain 358.97 Put 360.00 9/23 No 6.70 6.80 6.95 -3.50 -33.50% 2,390 324 0.42 -0.42 8 57 None
INTC Options Chain 97.14 Put 95.00 9/18 No 0.40 0.41 0.40 -1.11 -73.51% 2,379 28,192 0.79 -0.15 6 53 None
QXO Options Chain 11.44 Put 10.00 11/20 No 0.55 0.60 0.58 -0.02 -3.34% 2,379 569 0.70 -0.25 3 17 None
GME Options Chain 21.44 Call 22.00 10/16 No 0.90 0.93 0.93 -0.02 -2.11% 2,377 23,469 0.46 0.48 15 51 None
RBLX Options Chain 50.24 Call 65.00 9/25 No 0.02 0.06 0.02 -0.04 -66.67% 2,367 2,094 0.83 0.01 3 45 None