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
WMT Options Chain 118.72 Call 125.00 11/20 Yes 2.04 2.14 2.09 -0.11 -5.00% 107,505 115,946 0.31 0.31 8 55 None
WMT Options Chain 118.72 Call 120.00 11/20 Yes 3.80 4.00 3.95 -0.15 -3.66% 106,016 120,749 0.31 0.49 8 55 None
M Options Chain 24.01 Put 25.00 1/15 Yes 2.87 2.95 2.89 +0.23 +8.65% 62,579 355 0.48 -0.55 16 60 None
CRWV Options Chain 60.97 Call 70.00 10/23 No 0.50 0.51 0.51 -0.31 -37.81% 62,218 20,444 1.14 0.14 3 21 None
PCG Options Chain 13.04 Call 15.00 11/27 Yes 0.37 0.42 0.39 +0.11 +39.29% 57,717 6 0.55 0.25 13 63 None
PCG Options Chain 13.04 Call 18.00 11/27 Yes 0.05 0.18 0.11 % 56,109 0 0.64 0.03 13 63 None
NVDA Options Chain 213.66 Call 220.00 10/21 No 1.11 1.13 1.16 -0.09 -7.20% 54,073 6,105 0.36 0.29 12 58 None
NVDA Options Chain 213.66 Call 230.00 10/23 No 0.20 0.21 0.21 -0.11 -34.38% 53,159 47,405 0.35 0.06 12 58 None
INTC Options Chain 89.32 Call 100.00 10/23 No 0.43 0.45 0.44 -0.05 -10.21% 44,146 19,897 0.69 0.13 5 53 None
NVDA Options Chain 213.66 Call 225.00 10/23 No 0.70 0.72 0.72 -0.09 -11.12% 40,174 30,684 0.35 0.17 12 58 None
NVDA Options Chain 213.66 Call 220.00 10/23 No 2.06 2.09 2.10 +0.15 +7.70% 39,949 45,215 0.36 0.36 12 58 None
AAL Options Chain 11.88 Put 11.50 10/23 Yes 0.35 0.37 0.35 +0.11 +45.84% 38,941 3,730 0.90 -0.42 6 31 None
CRWV Options Chain 60.97 Put 60.00 10/23 No 2.30 2.33 2.30 -0.40 -14.82% 38,454 8,681 1.14 -0.41 3 21 None
CRWV Options Chain 60.97 Put 55.00 10/23 No 0.74 0.76 0.75 -0.41 -35.35% 38,326 14,483 1.17 -0.17 3 21 None
INTC Options Chain 89.32 Call 95.00 10/23 No 1.42 1.44 1.43 +0.16 +12.60% 37,131 11,704 0.68 0.34 5 53 None
AMZN Options Chain 249.05 Call 270.00 10/23 No 1.12 1.20 1.13 +0.98 +653.34% 32,268 15,261 0.34 0.23 9 61 None
NVDA Options Chain 213.66 Call 217.50 10/21 No 2.14 2.17 2.20 +0.09 +4.27% 31,216 3,062 0.37 0.46 12 58 None
NVDA Options Chain 213.66 Put 217.50 10/21 No 2.49 2.53 2.48 -2.91 -53.99% 30,006 4,563 0.35 -0.54 12 58 None
AMZN Options Chain 249.05 Call 290.00 11/20 Yes 3.45 3.55 3.50 +1.80 +105.89% 29,203 26,699 0.38 0.22 9 61 None
NVDA Options Chain 213.66 Call 222.50 10/21 No 0.50 0.52 0.52 -0.21 -28.77% 28,823 6,426 0.35 0.17 12 58 None
CRWV Options Chain 60.97 Call 65.00 10/23 No 1.42 1.44 1.42 -0.55 -27.92% 28,155 9,487 1.12 0.32 3 21 None
AMZN Options Chain 249.05 Call 320.00 11/20 Yes 0.61 0.69 0.65 +0.27 +71.06% 27,283 8,507 0.39 0.05 9 61 None
GOOGL Options Chain 339.60 Call 367.50 11/20 Yes 6.25 6.75 6.75 % 27,094 0 0.35 0.30 11 65 None
NVDA Options Chain 213.66 Call 227.50 10/23 No 0.38 0.40 0.37 -0.14 -27.46% 26,856 41,548 0.35 0.10 12 58 None
NVDA Options Chain 213.66 Call 225.00 10/21 No 0.20 0.22 0.20 -0.24 -54.55% 26,115 3,967 0.35 0.09 12 58 None
CSX Options Chain 48.68 Call 50.00 10/23 Yes 0.35 0.50 0.43 -0.09 -17.31% 25,822 91 0.57 0.24 9 60 None
CLF Options Chain 12.12 Call 14.00 10/23 Yes 0.55 0.70 0.58 +0.38 +190.00% 25,755 3,542 0.90 0.56 5 30 None
CSX Options Chain 48.68 Call 52.00 10/23 Yes 0.05 0.15 0.10 -0.11 -52.39% 25,212 116 0.53 0.07 9 60 None
FLG Options Chain 11.14 Call 10.00 11/20 No 1.15 1.20 1.20 +0.04 +3.45% 25,198 82 0.43 0.78 3 17 None
NVDA Options Chain 213.66 Call 240.00 10/23 No 0.03 0.04 0.03 -0.05 -62.50% 24,309 61,007 0.41 0.00 12 58 None
NVDA Options Chain 213.66 Put 215.00 10/21 No 1.46 1.49 1.45 -2.50 -63.30% 24,102 2,568 0.37 -0.36 12 58 None
CORZ Options Chain 13.48 Put 11.00 11/20 Yes 0.36 0.50 0.45 -0.08 -15.10% 24,086 17,446 0.98 -0.17 5 28 None
SOFI Options Chain 14.30 Call 24.00 11/20 Yes 0.02 0.03 0.03 0.00 0.00% 23,895 5,364 0.81 0.00 10 45 None
NVO Options Chain 38.73 Put 35.00 11/20 Yes 0.45 0.47 0.45 -0.03 -6.25% 23,795 11,771 0.39 -0.18 14 59 None
GOOGL Options Chain 339.60 Call 415.00 11/20 Yes 0.68 0.75 0.69 -0.05 -6.76% 23,603 4,582 0.36 0.05 11 65 None
SPCX Options Chain 147.96 Call 190.00 10/30 No 0.33 0.35 0.34 +0.03 +9.68% 23,538 42,264 0.80 0.04 5 35 None
CLF Options Chain 12.12 Call 15.00 10/23 Yes 0.22 0.25 0.25 +0.18 +257.15% 23,415 3,814 0.93 0.28 5 30 None
SNAP Options Chain 6.27 Call 8.00 12/18 Yes 0.25 0.27 0.27 0.00 0.00% 23,271 39,119 0.75 0.26 8 31 None
GOOGL Options Chain 339.60 Call 380.00 11/20 Yes 3.55 3.75 3.65 +0.20 +5.80% 23,058 38,283 0.35 0.20 11 65 None
EL Options Chain 104.54 Call 135.00 4/16 Yes 3.00 5.40 3.70 +1.53 +70.51% 22,502 4 0.42 0.24 8 50 None
SPCX Options Chain 147.96 Call 170.00 10/23 No 0.64 0.65 0.65 +0.05 +8.34% 21,939 5,848 0.97 0.09 5 35 None
AMZN Options Chain 249.05 Call 260.00 11/20 Yes 14.05 14.35 14.20 +5.90 +71.09% 21,726 36,179 0.40 0.57 9 61 None
TSLA Options Chain 368.06 Put 120.00 10/23 Yes 0.00 0.01 0.01 0.00 0.00% 21,600 1,041 0.00 0.00 8 57 None
PLTR Options Chain 184.05 Call 205.00 10/23 No 0.86 0.87 0.85 +0.47 +123.69% 21,128 7,831 0.51 0.16 11 51 None
SKHY Options Chain 136.89 Call 175.00 10/30 No 0.41 0.47 0.47 +0.12 +34.29% 21,053 20,749 0.71 0.05 3 22 None
NFLX Options Chain 70.35 Put 58.00 11/13 Yes 0.40 0.44 0.44 +0.11 +33.34% 21,050 290 0.56 -0.08 9 63 None
CORZ Options Chain 13.48 Call 17.00 11/20 Yes 0.39 0.49 0.45 +0.10 +28.58% 20,921 42,583 0.84 0.25 5 28 None
IREN Options Chain 26.96 Put 27.50 10/23 No 1.19 1.22 1.23 -0.56 -31.29% 20,884 1,496 1.15 -0.44 5 42 None
GOOGL Options Chain 339.60 Call 435.00 11/20 Yes 0.29 0.40 0.36 0.00 0.00% 20,732 27,285 0.38 0.02 11 65 None
PLTR Options Chain 184.05 Call 200.00 10/23 No 1.95 1.98 1.97 +1.16 +143.21% 20,566 10,685 0.52 0.30 11 51 None
SKHY Options Chain 136.89 Call 195.00 10/30 No 0.06 0.14 0.10 -0.05 -33.34% 20,148 20,350 0.81 0.00 3 22 None
AAPL Options Chain 342.81 Call 345.00 10/21 No 1.70 1.76 1.71 -1.37 -44.49% 20,114 2,606 0.26 0.38 9 65 None
AAPL Options Chain 342.81 Call 350.00 10/21 No 0.40 0.44 0.43 -0.83 -65.88% 19,947 2,920 0.25 0.13 9 65 None
AMZN Options Chain 249.05 Call 265.00 10/23 No 2.62 2.75 2.70 +2.35 +671.43% 19,762 15,123 0.34 0.41 9 61 None
AMZN Options Chain 249.05 Call 260.00 10/23 No 5.15 5.35 5.30 +4.45 +523.53% 19,488 21,418 0.34 0.62 9 61 None
AAPL Options Chain 342.81 Put 340.00 10/23 No 2.47 2.57 2.54 -0.68 -21.12% 19,422 6,848 0.27 -0.37 9 65 None
KO Options Chain 93.90 Call 90.00 11/20 Yes 4.55 4.80 4.72 -0.38 -7.46% 19,407 9,364 0.21 0.75 9 61 None
AMZN Options Chain 249.05 Call 305.00 11/20 Yes 1.46 1.53 1.48 +0.77 +108.46% 19,328 32,416 0.38 0.11 9 61 None
SPCX Options Chain 147.96 Call 155.00 10/21 No 2.50 2.55 2.52 +0.31 +14.03% 19,249 4,230 1.19 0.32 5 35 None
INTC Options Chain 89.32 Call 96.00 10/23 No 1.14 1.16 1.15 +0.09 +8.50% 19,153 7,752 0.68 0.29 5 53 None
NVDA Options Chain 213.66 Call 222.50 10/23 No 1.24 1.27 1.29 -0.02 -1.53% 19,054 35,808 0.35 0.25 12 58 None
AMC Options Chain 2.88 Call 3.00 10/23 No 0.10 0.11 0.11 +0.02 +22.23% 18,987 18,593 0.86 0.51 7 30 None
AMZN Options Chain 249.05 Call 265.00 10/21 No 1.58 1.67 1.66 +1.52 +1,085.72% 18,293 1,757 0.34 0.37 9 61 None
AAPL Options Chain 342.81 Put 340.00 10/21 No 1.43 1.48 1.48 -0.87 -37.03% 18,173 1,575 0.27 -0.33 9 65 None
SPCX Options Chain 147.96 Put 140.00 10/23 No 2.66 2.73 2.70 -1.13 -29.51% 17,901 11,205 0.98 -0.27 5 35 None
CCJ Options Chain 81.52 Put 81.00 10/23 No 1.64 1.72 1.56 -0.24 -13.34% 17,713 18,133 0.55 -0.45 12 54 None
PLTR Options Chain 184.05 Call 195.00 10/23 No 3.90 3.95 3.93 +2.22 +129.83% 17,578 13,623 0.54 0.48 11 51 None
AMZN Options Chain 249.05 Call 270.00 10/21 No 0.46 0.48 0.48 +0.43 +860.00% 17,486 1,571 0.34 0.15 9 61 None
PEP Options Chain 131.70 Call 138.00 10/23 No 0.16 0.17 0.16 +0.06 +60.00% 17,424 245 0.24 0.09 9 57 None
HTZ Options Chain 1.73 Call 2.00 10/23 No 0.05 0.06 0.06 +0.03 +100.00% 16,867 7,663 1.43 0.33 10 22 None
SOFI Options Chain 14.30 Call 26.00 11/20 Yes 0.01 0.03 0.02 -0.01 -33.34% 16,774 9,227 0.85 0.00 10 45 None
SPCX Options Chain 147.96 Call 167.50 10/23 No 0.80 0.84 0.80 +0.03 +3.90% 16,742 3,504 0.95 0.11 5 35 None
NVDA Options Chain 213.66 Call 235.00 1/15 Yes 8.65 8.95 8.84 +0.69 +8.47% 16,480 24,781 0.35 0.36 12 58 None
NVDA Options Chain 213.66 Put 185.00 1/15 Yes 4.15 4.40 4.27 -0.98 -18.67% 16,400 23,721 0.40 -0.19 12 58 None
INTC Options Chain 89.32 Put 90.00 10/23 No 1.68 1.71 1.69 -1.41 -45.49% 16,395 6,229 0.69 -0.36 5 53 None
ORCL Options Chain 127.80 Call 160.00 10/23 No 0.03 0.04 0.03 -0.06 -66.67% 16,345 28,198 0.84 0.00 8 62 None
TSLA Options Chain 368.06 Call 400.00 10/23 Yes 2.26 2.29 2.27 +0.55 +31.98% 15,929 10,628 0.75 0.15 8 57 None
BAC Options Chain 51.23 Put 46.00 11/20 No 0.22 0.26 0.24 +0.04 +20.00% 15,910 3,124 0.28 -0.11 9 65 None
AMZN Options Chain 249.05 Call 262.50 10/21 No 2.63 2.78 2.74 +2.48 +953.85% 15,868 2,671 0.34 0.51 9 61 None
GME Options Chain 26.81 Call 27.00 10/23 No 0.60 0.64 0.64 -0.55 -46.22% 15,867 18,542 0.77 0.42 10 42 None
INTC Options Chain 89.32 Call 97.00 10/23 No 0.90 0.91 0.91 +0.02 +2.25% 15,766 2,478 0.68 0.24 5 53 None
AAPL Options Chain 342.81 Call 355.00 10/21 No 0.08 0.09 0.09 -0.35 -79.55% 15,702 11,331 0.25 0.03 9 65 None
AMZN Options Chain 249.05 Call 260.00 10/21 No 4.05 4.25 4.15 +3.67 +764.59% 15,529 4,178 0.34 0.65 9 61 None
SOFI Options Chain 14.30 Call 23.00 11/20 Yes 0.02 0.04 0.03 -0.01 -25.00% 15,451 8,813 0.77 0.01 10 45 None
PFE Options Chain 29.60 Put 29.50 10/23 No 0.32 0.34 0.34 +0.02 +6.25% 15,409 660 0.24 -0.52 8 58 None
PLTR Options Chain 184.05 Call 207.50 10/23 No 0.54 0.56 0.55 +0.29 +111.54% 15,074 5,833 0.51 0.11 11 51 None
CLF Options Chain 12.12 Call 15.00 10/30 Yes 0.36 0.51 0.46 +0.31 +206.67% 15,071 1,233 0.78 0.36 5 30 None
SOFI Options Chain 14.30 Call 15.00 10/23 No 0.08 0.09 0.09 -0.12 -57.15% 14,852 7,615 0.43 0.27 10 45 None
CCJ Options Chain 81.52 Put 80.00 10/30 Yes 2.50 2.69 2.60 -0.25 -8.78% 14,849 15,165 0.58 -0.41 12 54 None
SLN Options Chain 19.58 Call 20.00 1/15 Yes 0.05 0.10 0.05 -0.35 -87.50% 14,790 1,174 0.04 0.37 8 40 None
CCJ Options Chain 81.52 Put 70.00 1/15 Yes 2.12 2.67 2.46 -0.13 -5.02% 14,725 2,281 0.46 -0.20 12 54 None
NVDA Options Chain 213.66 Put 215.00 10/23 No 2.39 2.43 2.40 -2.40 -50.00% 14,493 13,151 0.37 -0.40 12 58 None
SPCX Options Chain 147.96 Call 160.00 10/23 No 1.84 1.87 1.84 +0.17 +10.18% 14,004 7,139 0.94 0.23 5 35 None
SOFI Options Chain 14.30 Call 25.00 11/20 Yes 0.02 0.03 0.03 0.00 0.00% 13,967 15,059 0.86 0.00 10 45 None
AAPL Options Chain 342.81 Call 347.50 10/21 No 0.86 0.95 0.90 -1.20 -57.15% 13,883 2,067 0.25 0.24 9 65 None
NVDA Options Chain 213.66 Call 227.50 10/21 No 0.08 0.10 0.10 -0.14 -58.34% 13,853 2,569 0.36 0.05 12 58 None
NVDA Options Chain 213.66 Put 220.00 10/21 No 3.95 4.00 3.95 -2.93 -42.59% 13,731 4,794 0.34 -0.71 12 58 None
SOFI Options Chain 14.30 Call 15.50 10/23 No 0.03 0.04 0.04 -0.05 -55.56% 13,611 14,407 0.50 0.14 10 45 None
NFLX Options Chain 70.35 Put 60.00 10/23 Yes 0.46 0.47 0.46 +0.16 +53.34% 13,588 4,248 1.22 -0.10 9 63 None
CRWV Options Chain 60.97 Call 66.00 10/23 No 1.16 1.20 1.17 -0.47 -28.66% 13,517 3,127 1.13 0.28 3 21 None
PLTR Options Chain 184.05 Call 192.50 10/23 No 5.20 5.35 5.25 +2.87 +120.59% 13,507 3,581 0.55 0.57 11 51 None
BAC Options Chain 51.23 Put 50.00 10/23 No 0.37 0.39 0.38 +0.11 +40.75% 13,459 4,148 0.27 -0.38 9 65 None
TSLA Options Chain 368.06 Call 370.00 10/23 Yes 10.90 11.00 10.90 +3.80 +53.53% 13,414 8,267 0.76 0.49 8 57 None
GME Options Chain 26.81 Call 30.00 10/23 No 0.14 0.16 0.15 -0.24 -61.54% 13,158 19,095 0.97 0.12 10 42 None
GME Options Chain 26.81 Call 28.00 10/23 No 0.36 0.38 0.38 -0.41 -51.90% 13,023 17,852 0.83 0.28 10 42 None
EOSE Options Chain 1.82 Put 15.00 1/21 Yes 13.00 13.40 13.30 +0.28 +2.16% 12,788 13,388 1.82 -0.74 7 30 None
SMCI Options Chain 31.55 Call 34.00 10/23 No 0.52 0.54 0.51 -0.02 -3.78% 12,717 13,847 0.91 0.29 18 57 None
CLF Options Chain 12.12 Call 12.50 10/23 Yes 1.63 1.75 1.73 +1.15 +198.28% 12,673 12,885 0.78 0.90 5 30 None
SOFI Options Chain 14.30 Call 28.00 11/20 Yes 0.01 0.02 0.01 -0.01 -50.00% 12,598 5,672 0.94 0.00 10 45 None
WULF Options Chain 12.06 Call 20.00 12/18 Yes 0.26 0.30 0.30 +0.02 +7.15% 12,534 65,682 0.95 0.13 2 37 None
IREN Options Chain 26.96 Call 28.50 10/23 No 0.97 1.18 0.99 +0.05 +5.32% 12,483 2,621 1.13 0.44 5 42 None
IREN Options Chain 26.96 Call 28.00 10/23 No 1.18 1.21 1.20 +0.11 +10.10% 12,452 3,674 1.13 0.50 5 42 None
NVDA Options Chain 213.66 Call 217.50 10/23 No 3.20 3.25 3.23 +0.38 +13.34% 12,450 3,354 0.37 0.49 12 58 None
AAPL Options Chain 342.81 Put 335.00 10/21 No 0.50 0.52 0.51 -0.74 -59.20% 12,427 7,529 0.29 -0.14 9 65 None
AMZN Options Chain 249.05 Call 257.50 10/21 No 5.80 6.15 6.02 +5.23 +662.03% 12,396 2,259 0.35 0.77 9 61 None
MARA Options Chain 7.55 Call 8.00 10/23 No 0.10 0.11 0.10 -0.12 -54.55% 12,341 59,136 1.00 0.24 5 39 None
SOFI Options Chain 14.30 Call 27.00 11/20 Yes 0.01 0.02 0.02 0.00 0.00% 12,211 11,264 0.89 0.00 10 45 None
TSLA Options Chain 368.06 Put 370.00 10/23 Yes 12.60 12.75 12.75 -9.35 -42.31% 12,076 2,781 0.76 -0.51 8 57 None
MSTR Options Chain 135.49 Call 145.00 10/23 No 1.15 1.32 1.31 -0.90 -40.73% 12,010 6,198 0.75 0.22 4 53 None
AAPL Options Chain 342.81 Call 350.00 10/23 No 1.17 1.22 1.19 -0.93 -43.87% 12,010 14,194 0.25 0.23 9 65 None
MPT Options Chain 3.04 Put 3.00 12/17 No 0.48 0.84 0.70 -0.02 -2.78% 12,000 15,968 0.46 -0.51 3 15 None
NUAI Options Chain 3.13 Call 3.00 5/21 No 1.00 1.10 1.08 -0.05 -4.43% 11,918 126 1.16 0.68 3 15 None
NVO Options Chain 38.73 Put 38.00 11/20 Yes 1.43 1.48 1.43 % 11,878 0 0.39 -0.42 14 59 None
MARA Options Chain 7.55 Put 7.00 12/18 Yes 0.83 0.85 0.85 +0.02 +2.41% 11,630 20,592 0.91 -0.36 5 39 None
MSTR Options Chain 135.49 Call 150.00 10/23 No 0.61 0.64 0.62 -0.62 -50.00% 11,574 7,386 0.76 0.13 4 53 None
NVDA Options Chain 213.66 Put 212.50 10/21 No 0.81 0.83 0.82 -2.05 -71.43% 11,543 1,814 0.39 -0.23 12 58 None
HAL Options Chain 33.62 Call 33.00 11/20 Yes 1.60 1.72 1.68 -0.14 -7.70% 11,541 292 0.41 0.54 12 56 None
ORCL Options Chain 127.80 Put 100.00 11/20 No 0.76 0.80 0.80 -0.28 -25.93% 11,539 4,470 0.64 -0.07 8 62 None
NU Options Chain 14.57 Call 16.00 11/20 Yes 0.49 0.52 0.50 -0.05 -9.10% 11,534 52,268 0.59 0.32 11 49 None
NVDA Options Chain 213.66 Put 170.00 10/21 No 0.01 0.02 0.02 -0.04 -66.67% 11,493 188 1.21 0.00 12 58 None
PLTR Options Chain 184.05 Put 190.00 10/23 No 2.55 2.58 2.57 -4.43 -63.29% 11,485 3,755 0.54 -0.34 11 51 None
NVDA Options Chain 213.66 Put 200.00 10/23 No 0.23 0.24 0.24 -0.56 -70.00% 11,400 11,640 0.48 -0.05 12 58 None
NU Options Chain 14.57 Call 17.00 11/20 Yes 0.25 0.30 0.26 -0.05 -16.13% 11,345 41,351 0.58 0.21 11 49 None
INTC Options Chain 89.32 Call 94.00 10/23 No 1.76 1.79 1.79 +0.24 +15.49% 11,345 4,359 0.67 0.40 5 53 None
CRWV Options Chain 60.97 Call 63.00 10/23 No 2.06 2.11 2.08 -0.64 -23.53% 11,336 1,474 1.12 0.42 3 21 None
CRWV Options Chain 60.97 Call 62.00 10/23 No 2.49 2.50 2.48 -0.72 -22.50% 11,214 2,355 1.12 0.48 3 21 None
SPCX Options Chain 147.96 Call 165.00 10/23 No 1.04 1.09 1.09 +0.10 +10.11% 11,177 9,747 0.95 0.15 5 35 None
IREN Options Chain 26.96 Put 28.00 10/23 No 1.44 1.47 1.50 -0.56 -27.19% 11,165 2,264 1.14 -0.50 5 42 None
KLAR Options Chain 13.02 Call 25.00 1/15 No 0.00 0.10 0.09 -0.01 -10.00% 11,120 15,414 0.73 0.02 3 17 None
NBIS Options Chain 165.45 Put 10.00 1/15 No 0.00 0.25 0.04 -0.06 -60.00% 11,112 33,502 2.15 0.00 3 22 None
FND Options Chain 45.25 Put 32.50 11/20 Yes 0.00 1.75 0.15 +0.05 +50.00% 11,000 14 1.31 -0.02 14 53 None
WULF Options Chain 12.06 Call 12.50 10/23 No 0.36 0.40 0.41 +0.03 +7.90% 10,998 6,534 1.12 0.40 2 37 None
AMZN Options Chain 249.05 Call 267.50 10/23 No 1.74 1.86 1.82 +1.59 +691.31% 10,987 3,107 0.34 0.31 9 61 None
ACHR Options Chain 4.07 Call 6.00 11/20 Yes 0.05 0.07 0.05 -0.02 -28.58% 10,908 21,276 0.97 0.11 7 36 None
NVDA Options Chain 213.66 Put 190.00 1/15 Yes 5.15 5.35 5.22 -1.15 -18.06% 10,842 48,971 0.40 -0.22 12 58 None
INTC Options Chain 89.32 Call 93.00 10/23 No 2.15 2.20 2.18 +0.33 +17.84% 10,841 11,165 0.67 0.46 5 53 None
EOSE Options Chain 1.82 Call 2.00 10/23 No 0.04 0.05 0.04 -0.03 -42.86% 10,822 2,386 1.48 0.29 7 30 None
RIG Options Chain 5.62 Call 6.00 10/23 No 0.11 0.13 0.12 +0.08 +200.00% 10,771 1,909 0.64 0.42 5 50 None
NVDA Options Chain 213.66 Call 250.00 11/20 Yes 1.12 1.18 1.13 -0.01 -0.88% 10,769 47,478 0.36 0.11 12 58 None
SOFI Options Chain 14.30 Call 22.00 11/20 Yes 0.03 0.04 0.03 -0.02 -40.00% 10,768 18,318 0.73 0.01 10 45 None
SOFI Options Chain 14.30 Put 14.00 10/23 No 0.17 0.18 0.17 -0.01 -5.56% 10,745 11,364 0.60 -0.26 10 45 None
ORCL Options Chain 127.80 Call 150.00 10/30 No 0.81 0.84 0.82 -0.18 -18.00% 10,731 10,397 0.67 0.12 8 62 None
MARA Options Chain 7.55 Put 6.00 3/19 Yes 0.87 0.89 0.87 +0.01 +1.17% 10,680 2,571 0.91 -0.25 5 39 None
AMZN Options Chain 249.05 Call 280.00 10/23 No 0.14 0.16 0.15 +0.11 +275.00% 10,663 9,091 0.34 0.04 9 61 None
MU Options Chain 876.00 Call 950.00 10/21 No 2.31 2.38 2.29 -0.76 -24.92% 10,496 751 0.56 0.13 19 78 None
WULF Options Chain 12.06 Call 13.00 1/15 Yes 1.87 1.92 1.89 +0.11 +6.18% 10,454 44,312 0.93 0.54 2 37 None
NVDA Options Chain 213.66 Call 230.00 10/21 No 0.04 0.05 0.05 -0.11 -68.75% 10,448 7,719 0.38 0.02 12 58 None
GME Options Chain 26.81 Call 30.00 10/30 No 0.44 0.52 0.48 -0.45 -48.39% 10,425 49,994 0.87 0.25 10 42 None
AMZN Options Chain 249.05 Put 260.00 10/21 No 1.63 1.74 1.67 -8.80 -84.05% 10,414 737 0.36 -0.35 9 61 None
AMZN Options Chain 249.05 Call 272.50 10/23 No 0.72 0.75 0.73 +0.62 +563.64% 10,364 3,275 0.34 0.16 9 61 None
AAPL Options Chain 342.81 Call 345.00 10/23 No 2.83 3.00 2.95 -1.15 -28.05% 10,342 10,561 0.27 0.42 9 65 None
T Options Chain 23.20 Put 20.00 3/19 Yes 0.40 0.51 0.50 +0.10 +25.00% 10,336 4,782 0.29 -0.20 11 60 None
AMZN Options Chain 249.05 Call 300.00 11/20 Yes 1.95 2.08 2.01 +1.06 +111.58% 10,324 22,429 0.38 0.14 9 61 None
AGNC Options Chain 8.75 Call 10.00 12/18 Yes 0.01 0.03 0.02 -0.02 -50.00% 10,291 22,823 0.27 0.05 17 65 None
EYPT Options Chain 2.99 Put 2.50 11/20 Yes 2.00 2.10 2.09 +1.09 +109.00% 10,272 16,409 4.29 -1.00 9 -12 None
AMZN Options Chain 249.05 Put 262.50 10/21 No 2.47 2.79 2.68 -9.27 -77.58% 10,254 65 0.35 -0.49 9 61 None
CIM Options Chain 8.40 Call 9.00 3/19 Yes 0.25 0.35 0.30 -0.20 -40.00% 10,254 318 0.26 0.43 12 47 None
INTC Options Chain 89.32 Put 94.00 10/23 No 3.70 3.75 3.60 -1.95 -35.14% 10,216 2,086 0.68 -0.60 5 53 None
NBIS Options Chain 165.45 Call 200.00 10/23 No 0.60 0.63 0.60 -0.15 -20.00% 10,176 6,491 1.03 0.08 3 22 None
SKHY Options Chain 136.89 Call 150.00 10/23 No 1.46 1.55 1.50 +0.66 +78.58% 10,142 3,181 0.67 0.26 3 22 None
TSLA Options Chain 368.06 Call 410.00 10/23 Yes 1.26 1.29 1.28 +0.20 +18.52% 10,121 3,916 0.76 0.10 8 57 None
AAPL Options Chain 342.81 Put 342.50 10/21 No 2.32 2.48 2.48 -0.78 -23.93% 10,109 791 0.25 -0.47 9 65 None
PG Options Chain 159.31 Call 165.00 12/18 Yes 2.08 2.39 2.16 -0.43 -16.61% 10,106 8,114 0.20 0.28 10 74 None
ORCL Options Chain 127.80 Put 70.00 1/21 Yes 5.10 5.50 5.32 -0.43 -7.48% 10,101 9,209 0.61 -0.11 8 62 None
GLW Options Chain 132.00 Call 140.00 12/18 Yes 8.60 9.75 9.50 -0.10 -1.05% 10,076 10,348 0.53 0.48 8 52 None
REI Options Chain 1.37 Call 1.50 12/18 Yes 0.05 0.10 0.09 -0.01 -10.00% 10,055 21,403 0.59 0.36 6 42 None
ARDX Options Chain 3.09 Put 3.00 1/15 Yes 0.20 0.35 0.30 0.00 0.00% 10,050 65,334 0.60 -0.36 9 32
Small Cap Stock List
NRG Options Chain 102.06 Call 120.00 11/20 Yes 1.20 1.40 1.31 -0.99 -43.05% 10,015 11,609 0.58 0.16 9 65 None
EL Options Chain 104.54 Call 115.00 4/16 Yes 7.40 10.80 9.25 +3.17 +52.14% 10,010 18 0.41 0.46 8 50 None
GLW Options Chain 132.00 Call 120.00 12/18 Yes 17.90 20.70 20.15 -0.27 -1.33% 10,004 321 0.51 0.73 8 52 None
JBLU Options Chain 2.98 Put 3.00 1/21 Yes 1.10 1.35 1.15 +0.01 +0.88% 10,002 81,395 1.02 -0.27 9 29 None
MPT Options Chain 3.04 Put 4.00 12/17 No 1.18 1.60 1.40 +0.18 +14.76% 10,001 24,334 0.63 -0.73 3 15 None
CIM Options Chain 8.40 Call 12.00 3/19 Yes 0.00 0.10 0.04 -0.05 -55.56% 10,000 11,733 0.41 0.11 12 47 None
SPCX Options Chain 147.96 Put 135.00 10/21 No 1.05 1.09 1.08 -0.97 -47.32% 9,912 4,807 1.24 -0.15 5 35 None
CLF Options Chain 12.12 Call 15.00 11/20 Yes 0.71 0.84 0.84 +0.54 +180.00% 9,896 6,537 0.67 0.41 5 30 None
PLTR Options Chain 184.05 Call 210.00 10/23 No 0.34 0.35 0.34 +0.15 +78.95% 9,879 6,912 0.51 0.07 11 51 None
IREN Options Chain 26.96 Call 30.00 10/23 No 0.49 0.51 0.51 0.00 0.00% 9,870 7,453 1.10 0.28 5 42 None
PLTR Options Chain 184.05 Call 197.50 10/23 No 2.80 2.85 2.84 +1.64 +136.67% 9,827 6,846 0.53 0.38 11 51 None
CLF Options Chain 12.12 Put 15.00 10/30 Yes 1.10 1.41 1.20 -1.59 -56.99% 9,803 14 0.75 -0.64 5 30 None
HTZ Options Chain 1.73 Call 3.00 11/20 Yes 0.04 0.06 0.06 +0.01 +20.00% 9,758 9,283 1.33 0.15 10 22 None
IREN Options Chain 26.96 Call 35.00 10/23 No 0.04 0.05 0.04 -0.03 -42.86% 9,751 4,615 1.18 0.03 5 42 None
NVDA Options Chain 213.66 Call 232.50 10/23 No 0.10 0.12 0.11 -0.09 -45.00% 9,725 6,339 0.36 0.03 12 58 None
MARA Options Chain 7.55 Call 7.50 10/23 No 0.25 0.26 0.25 -0.18 -41.86% 9,695 5,454 0.99 0.46 5 39 None
NVDA Options Chain 213.66 Put 210.00 10/21 No 0.44 0.45 0.47 -1.53 -76.50% 9,674 1,668 0.41 -0.15 12 58 None
AAPL Options Chain 342.81 Call 352.50 10/21 No 0.19 0.20 0.20 -0.59 -74.69% 9,657 648 0.25 0.07 9 65 None
NVDA Options Chain 213.66 Put 180.00 10/23 No 0.03 0.06 0.04 -0.12 -75.00% 9,653 7,435 0.77 0.00 12 58 None
MU Options Chain 876.00 Call 910.00 10/21 No 12.90 13.25 13.15 +2.90 +28.30% 9,644 484 0.56 0.46 19 78 None
SPCX Options Chain 147.96 Call 150.00 10/23 No 5.00 5.10 5.10 +0.54 +11.85% 9,614 4,244 0.96 0.47 5 35 None
KHC Options Chain 23.68 Put 22.50 10/30 No 0.15 0.20 0.17 +0.03 +21.43% 9,602 242 0.28 -0.26 7 60 None
NVDA Options Chain 213.66 Put 195.00 10/23 No 0.12 0.14 0.14 -0.34 -70.84% 9,581 6,269 0.54 -0.02 12 58 None
AVGO Options Chain 328.75 Call 420.00 11/20 No 0.56 0.59 0.58 -0.06 -9.38% 9,576 16,911 0.41 0.04 10 65 None
HOOD Options Chain 98.55 Call 120.00 10/23 No 0.02 0.04 0.04 -0.03 -42.86% 9,569 6,032 0.87 0.00 10 56 None
HTZ Options Chain 1.73 Put 3.00 11/20 Yes 1.14 1.32 1.25 +0.09 +7.76% 9,500 6,092 1.84 -0.85 10 22 None
AMZN Options Chain 249.05 Put 260.00 10/23 No 2.61 2.72 2.64 -7.98 -75.15% 9,487 2,026 0.35 -0.38 9 61 None
IREN Options Chain 26.96 Put 8.00 12/18 Yes 0.07 0.12 0.08 -0.03 -27.28% 9,449 12,377 1.57 0.00 5 42 None
FRMI Options Chain 3.17 Call 4.00 2/19 No 0.45 0.55 0.50 -0.05 -9.10% 9,425 5,869 1.11 0.47 3 15 None
AMZN Options Chain 249.05 Call 275.00 10/21 No 0.11 0.12 0.12 +0.09 +300.00% 9,424 504 0.36 0.04 9 61 None
MARA Options Chain 7.55 Call 8.50 10/23 No 0.03 0.05 0.04 -0.05 -55.56% 9,354 64,467 1.07 0.11 5 39 None
PCG Options Chain 13.04 Call 19.00 12/18 Yes 0.09 0.21 0.12 0.00 0.00% 9,288 33,473 0.63 0.09 13 63 None
TSLA Options Chain 368.06 Call 360.00 10/23 Yes 16.30 16.50 16.33 +5.58 +51.91% 9,284 3,563 0.78 0.62 8 57 None
NVDA Options Chain 213.66 Call 230.00 10/30 No 1.08 1.15 1.12 -0.03 -2.61% 9,273 12,483 0.33 0.17 12 58 None
AAPL Options Chain 342.81 Put 335.00 10/23 No 1.21 1.25 1.21 -0.68 -35.98% 9,197 2,628 0.28 -0.21 9 65 None
NVDA Options Chain 213.66 Call 235.00 10/23 No 0.07 0.08 0.08 -0.05 -38.47% 9,127 15,796 0.38 0.02 12 58 None
HOOD Options Chain 98.55 Call 100.00 10/23 No 1.25 1.29 1.25 -1.63 -56.60% 9,080 2,110 0.65 0.31 10 56 None
TSLA Options Chain 368.06 Put 360.00 10/23 Yes 8.00 8.10 8.10 -7.73 -48.84% 9,072 3,538 0.77 -0.38 8 57 None
NVDA Options Chain 213.66 Call 215.00 10/21 No 3.60 3.65 3.65 +0.50 +15.88% 9,066 1,570 0.39 0.64 12 58 None
MARA Options Chain 7.55 Put 7.50 10/23 No 0.37 0.40 0.38 +0.01 +2.71% 9,028 4,517 1.05 -0.54 5 39 None
GOOGL Options Chain 339.60 Call 360.00 10/23 No 0.51 0.63 0.58 -0.04 -6.46% 8,988 6,586 0.32 0.10 11 65 None
AMZN Options Chain 249.05 Call 262.50 10/23 No 3.75 3.95 3.85 +3.30 +600.00% 8,882 7,083 0.34 0.52 9 61 None
CCJ Options Chain 81.52 Put 90.00 11/20 Yes 9.85 10.65 10.09 -0.23 -2.23% 8,815 16,964 0.49 -0.74 12 54 None
INTC Options Chain 89.32 Put 92.00 10/23 No 2.57 2.60 2.57 -1.71 -39.96% 8,811 5,196 0.69 -0.48 5 53 None
PCG Options Chain 13.04 Call 14.00 12/18 Yes 0.79 0.87 0.84 +0.06 +7.70% 8,806 77,962 0.53 0.44 13 63 None
CRWV Options Chain 60.97 Put 50.00 11/20 No 2.56 2.60 2.59 -0.27 -9.45% 8,791 12,257 1.05 -0.20 3 21 None
NVDA Options Chain 213.66 Put 217.50 10/23 No 3.45 3.50 3.45 -2.60 -42.98% 8,788 9,360 0.36 -0.51 12 58 None
INTC Options Chain 89.32 Put 93.00 10/23 No 3.10 3.15 3.11 -1.74 -35.88% 8,785 2,428 0.68 -0.54 5 53 None
RIVN Options Chain 12.42 Call 13.00 10/23 No 0.07 0.09 0.08 -0.08 -50.00% 8,777 4,215 0.57 0.20 7 36 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
CRWV Options Chain 60.97 Put 50.00 10/23 No 0.19 0.20 0.19 -0.30 -61.23% 8,735 15,839 1.26 -0.04 3 21 None
MCD Options Chain 242.52 Call 255.00 10/23 No 0.08 0.10 0.08 -0.13 -61.91% 8,701 744 0.25 0.04 9 52 None
AAPL Options Chain 342.81 Put 330.00 10/23 No 0.57 0.61 0.60 -0.46 -43.40% 8,682 4,914 0.30 -0.12 9 65 None
CRWV Options Chain 60.97 Call 70.00 10/30 No 1.33 1.36 1.36 -0.34 -20.00% 8,647 9,437 0.97 0.24 3 21 None
CRWV Options Chain 60.97 Call 64.00 10/23 No 1.71 1.75 1.72 -0.62 -26.50% 8,628 1,362 1.12 0.37 3 21 None
ORCL Options Chain 127.80 Call 145.00 10/30 No 1.38 1.44 1.40 -0.25 -15.16% 8,628 30,573 0.66 0.18 8 62 None
NVDA Options Chain 213.66 Call 220.00 10/30 No 4.00 4.20 4.05 +0.30 +8.00% 8,613 6,988 0.35 0.43 12 58 None
NIO Options Chain 3.42 Call 8.00 1/15 Yes 0.01 0.04 0.02 0.00 0.00% 8,613 23,252 0.89 0.01 10 29 None
RIG Options Chain 5.62 Call 7.00 1/15 Yes 0.28 0.29 0.29 +0.11 +61.12% 8,607 125,639 0.54 0.32 5 50 None
CIFR Options Chain 8.98 Call 20.00 1/19 Yes 2.61 2.92 2.80 +0.24 +9.38% 8,515 7,179 0.87 0.54 6 37 None
BAC Options Chain 51.23 Call 55.00 1/15 No 0.85 0.88 0.87 -0.31 -26.28% 8,508 26,089 0.24 0.26 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
INTC Options Chain 89.32 Call 105.00 10/23 No 0.12 0.13 0.12 -0.05 -29.42% 8,498 15,079 0.72 0.04 5 53 None
MU Options Chain 876.00 Put 900.00 10/21 No 12.65 13.00 12.85 -20.37 -61.32% 8,477 437 0.58 -0.43 19 78 None
NVDA Options Chain 213.66 Call 235.00 10/21 No 0.01 0.02 0.02 -0.05 -71.43% 8,462 4,799 0.43 0.00 12 58 None
TSLA Options Chain 368.06 Call 450.00 10/23 Yes 0.22 0.23 0.23 -0.11 -32.36% 8,461 5,816 0.90 0.02 8 57 None
CLF Options Chain 12.12 Call 14.50 10/23 Yes 0.38 0.41 0.38 +0.23 +153.34% 8,459 2,547 0.95 0.41 5 30 None
NVDA Options Chain 213.66 Put 207.50 10/23 No 0.71 0.72 0.71 -1.30 -64.68% 8,374 4,860 0.42 -0.16 12 58 None
ORCL Options Chain 127.80 Call 140.00 10/23 No 0.39 0.40 0.39 -0.18 -31.58% 8,371 6,852 0.57 0.12 8 62 None
NVDA Options Chain 213.66 Call 240.00 11/20 Yes 2.42 2.53 2.45 +0.12 +5.15% 8,351 48,719 0.36 0.20 12 58 None
CLF Options Chain 12.12 Call 13.00 10/23 Yes 1.23 1.39 1.27 +0.85 +202.39% 8,348 12,374 0.82 0.82 5 30 None
NBIS Options Chain 165.45 Put 155.00 10/23 No 1.88 1.99 1.95 -2.45 -55.69% 8,343 1,910 1.06 -0.18 3 22 None
INTC Options Chain 89.32 Put 89.00 10/23 No 1.34 1.36 1.36 -1.39 -50.55% 8,334 1,032 0.69 -0.31 5 53 None
CRWV Options Chain 60.97 Call 68.00 10/23 No 0.76 0.78 0.79 -0.38 -32.48% 8,332 3,251 1.13 0.20 3 21 None
CRWV Options Chain 60.97 Call 75.00 10/23 No 0.16 0.17 0.16 -0.16 -50.00% 8,328 5,706 1.17 0.05 3 21 None
AMZN Options Chain 249.05 Put 255.00 10/21 No 0.53 0.56 0.56 -5.60 -90.91% 8,314 660 0.38 -0.15 9 61 None
NVDA Options Chain 213.66 Put 210.00 10/23 No 1.07 1.09 1.10 -1.65 -60.00% 8,308 14,213 0.40 -0.22 12 58 None
SOFI Options Chain 14.30 Call 14.50 10/23 No 0.21 0.22 0.21 -0.21 -50.00% 8,298 5,813 0.38 0.49 10 45 None
TSLA Options Chain 368.06 Call 405.00 10/23 Yes 1.68 1.73 1.69 +0.32 +23.36% 8,294 3,132 0.75 0.12 8 57 None
EYPT Options Chain 2.99 Call 0.50 12/18 Yes 0.05 0.10 0.09 % 8,287 0 1.16 0.56 9 -12 None
HOOD Options Chain 98.55 Put 90.00 10/30 Yes 2.53 2.58 2.56 +0.02 +0.79% 8,264 1,948 0.80 -0.28 10 56 None
SG Options Chain 10.18 Call 10.00 11/20 Yes 1.10 1.20 1.15 0.00 0.00% 8,249 15,586 0.88 0.57 8 40 None
INTC Options Chain 89.32 Call 110.00 11/20 Yes 2.02 2.05 2.03 +0.18 +9.73% 8,231 43,971 0.67 0.22 5 53 None
NBIS Options Chain 165.45 Call 190.00 10/23 No 1.52 1.57 1.58 +0.02 +1.29% 8,207 3,415 1.01 0.17 3 22 None
PLTR Options Chain 184.05 Call 202.50 10/23 No 1.31 1.34 1.32 +0.75 +131.58% 8,126 3,906 0.52 0.22 11 51 None
AMC Options Chain 2.88 Call 3.50 10/23 No 0.02 0.03 0.02 0.00 0.00% 8,111 12,164 1.26 0.09 7 30 None
CIFR Options Chain 8.98 Call 10.00 10/23 No 0.15 0.16 0.16 -0.07 -30.44% 8,109 6,206 1.36 0.22 6 37 None
PCT Options Chain 3.10 Call 6.00 3/19 Yes 0.25 0.30 0.30 0.00 0.00% 8,070 26,970 1.16 0.29 6 19 None
GOOG Options Chain 335.74 Call 355.00 10/23 No 0.60 0.65 0.61 -0.09 -12.86% 8,045 2,224 0.32 0.11 11 65 None
TSLA Options Chain 368.06 Call 365.00 10/23 Yes 13.45 13.60 13.50 +4.72 +53.76% 8,043 5,820 0.77 0.56 8 57 None
NVDA Options Chain 213.66 Call 215.00 10/23 No 4.60 4.70 4.70 +0.67 +16.63% 8,043 7,818 0.38 0.60 12 58 None
CRWV Options Chain 60.97 Put 61.00 10/23 No 2.76 2.81 2.80 -0.37 -11.68% 8,039 1,727 1.13 -0.47 3 21 None
IREN Options Chain 26.96 Put 7.00 1/15 Yes 0.05 0.20 0.13 +0.03 +30.00% 8,000 12,384 1.51 -0.01 5 42 None
AVGO Options Chain 328.75 Call 370.00 10/23 No 0.07 0.10 0.09 -0.08 -47.06% 7,993 5,024 0.44 0.01 10 65 None
PLTR Options Chain 184.05 Put 195.00 10/23 No 4.60 4.65 4.68 -5.72 -55.00% 7,974 2,764 0.51 -0.52 11 51 None
NVDA Options Chain 213.66 Put 232.50 10/26 No 15.15 15.80 14.90 -3.19 -17.64% 7,963 292 0.37 -0.95 12 58 None
CRWV Options Chain 60.97 Put 59.00 10/23 No 1.87 1.91 1.87 -0.45 -19.40% 7,959 813 1.14 -0.36 3 21 None
AMD Options Chain 527.35 Call 600.00 10/23 No 0.65 0.70 0.67 -0.25 -27.18% 7,959 4,241 0.62 0.05 11 61 None
AMZN Options Chain 249.05 Call 275.00 10/23 No 0.42 0.45 0.43 +0.35 +437.50% 7,912 6,776 0.34 0.11 9 61 None
TTD Options Chain 12.26 Put 11.00 11/20 Yes 0.44 0.62 0.63 % 7,905 0 0.76 -0.29 14 46 None
INTC Options Chain 89.32 Call 120.00 10/30 Yes 0.23 0.26 0.25 -0.03 -10.72% 7,904 9,707 0.86 0.05 5 53 None
AAPL Options Chain 342.81 Put 337.50 10/21 No 0.86 0.92 0.89 -0.85 -48.86% 7,883 1,359 0.28 -0.22 9 65 None
AAPL Options Chain 342.81 Call 342.50 10/21 No 2.81 2.99 2.96 -1.53 -34.08% 7,883 454 0.27 0.53 9 65 None
IREN Options Chain 26.96 Call 31.00 10/23 No 0.30 0.50 0.32 -0.01 -3.03% 7,882 4,906 1.11 0.19 5 42 None
CLF Options Chain 12.12 Put 13.50 10/30 Yes 0.38 0.58 0.40 -1.35 -77.15% 7,861 7,497 0.80 -0.34 5 30 None
NVDA Options Chain 213.66 Call 225.00 10/30 No 2.21 2.31 2.25 +0.15 +7.15% 7,859 9,863 0.34 0.28 12 58 None
SBLK Options Chain 28.08 Call 34.00 11/20 Yes 0.00 0.15 0.14 -0.06 -30.00% 7,854 9,285 0.43 0.06 12 57 None
NVDA Options Chain 213.66 Put 205.00 10/21 No 0.15 0.16 0.16 -0.81 -83.51% 7,843 1,638 0.47 -0.06 12 58 None
TSLA Options Chain 368.06 Call 380.00 10/23 Yes 6.85 6.95 6.90 +2.41 +53.68% 7,834 9,758 0.76 0.36 8 57 None
TSLA Options Chain 368.06 Call 385.00 10/23 Yes 5.25 5.40 5.25 +1.70 +47.89% 7,815 10,443 0.75 0.30 8 57 None
CLOV Options Chain 4.48 Put 4.50 10/23 No 0.12 0.17 0.13 0.00 0.00% 7,796 12,263 0.77 -0.48 10 28 None
MARA Options Chain 7.55 Call 9.00 10/23 No 0.01 0.02 0.02 -0.02 -50.00% 7,780 8,169 1.07 0.05 5 39 None
CRWV Options Chain 60.97 Call 69.00 10/23 No 0.61 0.65 0.62 -0.36 -36.74% 7,697 1,437 1.14 0.17 3 21 None
TTD Options Chain 12.26 Put 10.00 11/20 Yes 0.28 0.33 0.31 -0.04 -11.43% 7,677 11,648 0.82 -0.19 14 46 None
SPCX Options Chain 147.96 Put 135.00 10/23 No 1.44 1.47 1.44 -0.96 -40.00% 7,666 8,327 0.98 -0.17 5 35 None
GRAB Options Chain 2.92 Call 7.00 12/17 Yes 0.10 0.12 0.10 -0.01 -9.10% 7,646 133,942 0.57 0.17 16 35 None
RIVN Options Chain 12.42 Call 12.50 10/23 No 0.21 0.22 0.22 -0.11 -33.34% 7,624 914 0.56 0.42 7 36 None
IREN Options Chain 26.96 Put 25.00 10/23 No 0.39 0.41 0.39 -0.40 -50.64% 7,600 4,090 1.23 -0.19 5 42 None
AMZN Options Chain 249.05 Call 255.00 10/21 No 7.85 9.05 8.05 +6.67 +483.34% 7,598 1,462 0.44 0.85 9 61 None
INTC Options Chain 89.32 Put 90.00 10/30 Yes 4.00 4.10 4.05 -1.40 -25.69% 7,595 5,850 0.80 -0.40 5 53 None
SPCX Options Chain 147.96 Call 150.00 10/21 No 4.30 4.40 4.35 +0.46 +11.83% 7,556 2,369 1.20 0.46 5 35 None
NVDA Options Chain 213.66 Put 175.00 10/21 No 0.01 0.03 0.02 -0.04 -66.67% 7,550 248 1.07 0.00 12 58 None
NFLX Options Chain 70.35 Call 75.00 10/23 Yes 1.55 1.58 1.56 -0.07 -4.30% 7,519 9,663 1.17 0.30 9 63 None
LCID Options Chain 3.15 Put 1.00 1/19 Yes 0.26 0.57 0.50 +0.03 +6.39% 7,516 1 1.51 -0.09 10 26
Small Cap Stock List
LCID Options Chain 3.15 Put 3.00 12/17 Yes 1.34 1.61 1.52 +0.09 +6.30% 7,502 24,216 1.69 -0.15 10 26
Small Cap Stock List
INTC Options Chain 89.32 Call 100.00 1/15 Yes 7.70 7.80 7.75 +0.65 +9.16% 7,467 24,280 0.58 0.46 5 53 None
NBIS Options Chain 165.45 Call 180.00 10/23 No 3.55 3.70 3.55 +0.27 +8.24% 7,462 3,901 1.01 0.33 3 22 None
TSLA Options Chain 368.06 Call 420.00 10/23 Yes 0.73 0.75 0.73 -0.02 -2.67% 7,447 6,560 0.79 0.06 8 57 None
CRWV Options Chain 60.97 Call 70.00 11/20 No 3.90 4.00 3.95 -0.46 -10.44% 7,419 10,692 0.97 0.38 3 21 None
MU Options Chain 876.00 Call 1,000.00 10/23 No 1.28 1.33 1.29 -0.45 -25.87% 7,402 5,453 0.59 0.06 19 78 None
CIFR Options Chain 8.98 Call 9.00 10/23 No 0.42 0.48 0.43 -0.13 -23.22% 7,399 3,012 1.30 0.50 6 37 None
XPEV Options Chain 9.22 Call 12.00 1/15 Yes 0.25 0.26 0.25 -0.10 -28.58% 7,387 16,819 0.54 0.20 12 31 None
TSLA Options Chain 368.06 Put 290.00 10/23 Yes 0.13 0.14 0.14 -0.39 -73.59% 7,374 999 1.01 -0.01 8 57 None
CCL Options Chain 25.90 Put 26.00 10/30 No 0.56 0.70 0.56 -0.36 -39.13% 7,351 1,156 0.47 -0.39 10 57 None
SPCX Options Chain 147.96 Call 160.00 10/21 No 1.34 1.39 1.37 +0.22 +19.13% 7,347 2,518 1.18 0.20 5 35 None
PLTR Options Chain 184.05 Put 185.00 11/20 Yes 9.75 9.85 9.85 -3.55 -26.50% 7,338 8,160 0.63 -0.36 11 51 None
IREN Options Chain 26.96 Call 40.00 1/15 Yes 1.87 1.94 1.91 +0.07 +3.81% 7,311 57,112 0.93 0.31 5 42 None
GOOGL Options Chain 339.60 Call 347.50 10/23 No 3.25 3.60 3.35 +0.40 +13.56% 7,308 1,996 0.32 0.42 11 65 None
CRWV Options Chain 60.97 Call 60.00 10/23 No 3.45 3.55 3.50 -0.70 -16.67% 7,299 1,547 1.12 0.59 3 21 None
GOOGL Options Chain 339.60 Call 380.00 12/18 Yes 6.50 7.10 6.85 +0.35 +5.39% 7,294 14,776 0.32 0.27 11 65 None
INTC Options Chain 89.32 Put 95.00 10/23 No 4.30 4.45 4.36 -2.06 -32.09% 7,284 8,612 0.69 -0.66 5 53 None
SPCX Options Chain 147.96 Call 155.00 10/23 No 3.10 3.20 3.15 +0.31 +10.92% 7,279 7,983 0.95 0.34 5 35 None
GOOGL Options Chain 339.60 Call 345.00 10/23 No 4.50 4.70 4.60 +0.77 +20.11% 7,277 5,042 0.32 0.50 11 65 None
AAPL Options Chain 342.81 Put 345.00 10/21 No 3.55 3.80 3.70 -0.62 -14.36% 7,212 1,029 0.24 -0.62 9 65 None
MU Options Chain 876.00 Call 920.00 10/21 No 8.85 9.10 9.00 +1.30 +16.89% 7,202 212 0.56 0.36 19 78 None
AAPL Options Chain 342.81 Call 355.00 10/23 No 0.38 0.41 0.39 -0.53 -57.61% 7,192 9,443 0.25 0.09 9 65 None
SPCX Options Chain 147.96 Put 120.00 10/30 No 0.40 0.50 0.47 -0.53 -53.00% 7,185 6,822 0.78 -0.06 5 35 None
SOFI Options Chain 14.30 Put 14.50 10/23 No 0.41 0.42 0.41 +0.04 +10.82% 7,170 14,216 0.66 -0.51 10 45 None
AMD Options Chain 527.35 Put 500.00 10/23 No 2.61 2.72 2.65 -3.75 -58.60% 7,160 2,740 0.66 -0.14 11 61 None
TSEM Options Chain 200.30 Put 190.00 10/30 No 2.65 7.40 6.75 -0.82 -10.84% 7,127 2,550 0.71 -0.32 13 49 None
TSEM Options Chain 200.30 Call 240.00 10/30 No 0.50 2.00 1.44 -2.66 -64.88% 7,108 8 0.74 0.10 13 49 None
TSEM Options Chain 200.30 Put 170.00 10/30 No 0.45 3.30 1.76 -0.94 -34.82% 7,103 37 0.84 -0.12 13 49 None
SPCX Options Chain 147.96 Put 130.00 10/23 No 0.71 0.73 0.72 -0.73 -50.35% 7,086 5,391 0.99 -0.10 5 35 None
NU Options Chain 14.57 Call 15.00 10/30 No 0.55 0.62 0.60 -0.03 -4.77% 7,079 2,440 0.76 0.44 11 49 None
PG Options Chain 159.31 Call 170.00 12/18 Yes 1.01 1.16 1.11 -0.34 -23.45% 7,053 2,487 0.19 0.17 10 74 None
INTC Options Chain 89.32 Call 92.00 10/23 No 2.60 2.66 2.64 +0.43 +19.46% 7,038 11,025 0.67 0.52 5 53 None
NVDA Options Chain 213.66 Put 205.00 10/23 No 0.47 0.49 0.48 -0.99 -67.35% 7,028 14,533 0.44 -0.12 12 58 None
AMD Options Chain 527.35 Put 530.00 10/23 No 9.95 10.25 10.10 -6.75 -40.06% 7,016 2,105 0.61 -0.40 11 61 None
GOOG Options Chain 335.74 Call 357.50 10/23 No 0.40 0.44 0.42 -0.12 -22.23% 6,955 501 0.33 0.08 11 65 None
INTC Options Chain 89.32 Call 100.00 10/30 Yes 2.30 2.35 2.33 +0.14 +6.40% 6,900 6,930 0.80 0.30 5 53 None
NVDA Options Chain 213.66 Call 220.00 11/20 Yes 8.90 9.10 8.90 +0.67 +8.15% 6,884 24,758 0.39 0.49 12 58 None
PLTR Options Chain 184.05 Put 167.50 10/30 No 0.69 0.72 0.69 -0.93 -57.41% 6,883 789 0.61 -0.06 11 51 None
CRWV Options Chain 60.97 Put 63.00 10/23 No 3.85 4.00 3.90 -0.40 -9.31% 6,875 2,291 1.13 -0.58 3 21 None
PLTR Options Chain 184.05 Put 165.00 10/30 No 0.59 0.61 0.59 -0.72 -54.97% 6,861 2,245 0.63 -0.04 11 51 None
META Options Chain 705.35 Call 780.00 10/23 No 3.50 3.60 3.50 -1.50 -30.00% 6,854 3,105 0.80 0.13 10 67 None
AAPL Options Chain 342.81 Put 332.50 10/23 No 0.84 0.89 0.87 -0.55 -38.74% 6,819 5,419 0.29 -0.16 9 65 None
VG Options Chain 12.81 Call 15.00 11/20 Yes 0.30 0.45 0.35 -0.05 -12.50% 6,817 24,127 0.70 0.25 10 35 None
TSLA Options Chain 368.06 Put 350.00 10/23 Yes 4.70 4.80 4.75 -6.05 -56.02% 6,808 4,087 0.78 -0.26 8 57 None
AAPL Options Chain 342.81 Call 347.50 10/23 No 1.86 1.98 1.90 -1.02 -34.94% 6,799 11,125 0.26 0.32 9 65 None
C Options Chain 124.26 Put 105.00 9/17 No 5.75 5.85 5.75 +0.35 +6.49% 6,775 4,474 0.32 -0.24 16 79 None
AMZN Options Chain 249.05 Put 257.50 10/21 No 0.96 1.03 0.98 -7.47 -88.41% 6,751 513 0.37 -0.23 9 61 None
TSLA Options Chain 368.06 Call 390.00 10/23 Yes 4.05 4.10 4.05 +1.27 +45.69% 6,751 6,093 0.75 0.24 8 57 None
WULF Options Chain 12.06 Call 14.00 12/18 Yes 1.19 1.24 1.22 +0.03 +2.53% 6,743 21,822 0.96 0.43 2 37 None
TSLA Options Chain 368.06 Put 365.00 10/23 Yes 10.10 10.25 10.25 -8.55 -45.48% 6,728 2,567 0.77 -0.44 8 57 None
CLF Options Chain 12.12 Put 13.50 10/23 Yes 0.16 0.30 0.25 -1.41 -84.94% 6,715 2,088 0.82 -0.30 5 30 None
SMCI Options Chain 31.55 Call 35.00 10/23 No 0.31 0.33 0.31 -0.04 -11.43% 6,697 9,801 0.91 0.19 18 57 None
SOUN Options Chain 4.72 Call 5.00 10/23 No 0.03 0.04 0.04 -0.02 -33.34% 6,658 3,593 0.68 0.21 3 15 None
SKYD Options Chain 6.91 Put 10.00 1/15 Yes 1.30 1.77 1.50 +0.15 +11.12% 6,643 39,673 5 26 None
NFLX Options Chain 70.35 Call 80.00 10/23 Yes 0.59 0.62 0.59 -0.02 -3.28% 6,624 9,292 1.15 0.14 9 63 None
EYPT Options Chain 2.99 Call 0.50 11/20 Yes 0.00 0.05 0.04 % 6,623 0 1.37 0.38 9 -12 None
MU Options Chain 876.00 Call 915.00 10/21 No 10.75 11.00 10.76 +1.36 +14.47% 6,556 230 0.56 0.41 19 78 None
SPCX Options Chain 147.96 Put 140.00 11/06 Yes 4.60 4.85 4.72 -1.55 -24.73% 6,508 2,169 0.64 -0.32 5 35 None
ORCL Options Chain 127.80 Call 135.00 10/23 No 1.15 1.18 1.15 -0.23 -16.67% 6,497 5,934 0.56 0.27 8 62 None
SPCX Options Chain 147.96 Put 140.00 10/21 No 2.10 2.18 2.15 -1.19 -35.63% 6,495 4,090 1.22 -0.26 5 35 None
AMZN Options Chain 249.05 Call 267.50 10/21 No 0.88 0.93 0.91 +0.82 +911.12% 6,494 1,242 0.34 0.24 9 61 None
NFLX Options Chain 70.35 Call 80.00 1/15 Yes 2.16 2.20 2.18 -0.22 -9.17% 6,479 24,653 0.39 0.29 9 63 None
GME Options Chain 26.81 Call 35.00 10/30 No 0.18 0.20 0.20 -0.22 -52.39% 6,471 18,740 1.10 0.10 10 42 None
CRWV Options Chain 60.97 Put 50.00 10/30 No 0.75 0.78 0.75 -0.46 -38.02% 6,465 13,145 1.09 -0.12 3 21 None
BAC Options Chain 51.23 Call 52.00 10/23 No 0.10 0.11 0.11 -0.29 -72.50% 6,460 10,398 0.27 0.15 9 65 None
TSLA Options Chain 368.06 Call 375.00 10/23 Yes 8.70 8.80 8.70 +3.01 +52.90% 6,445 4,836 0.76 0.42 8 57 None
NVDA Options Chain 213.66 Put 212.50 10/23 No 1.61 1.64 1.60 -1.95 -54.93% 6,436 9,200 0.39 -0.30 12 58 None
CRWV Options Chain 60.97 Call 75.00 11/20 No 2.68 2.75 2.75 -0.35 -11.29% 6,430 13,961 0.96 0.29 3 21 None
CIFR Options Chain 8.98 Call 10.00 11/20 Yes 0.80 0.93 0.88 -0.02 -2.23% 6,414 2,739 1.18 0.44 6 37 None
CRWV Options Chain 60.97 Call 90.00 11/20 No 0.83 0.94 0.88 -0.26 -22.81% 6,396 14,862 0.96 0.11 3 21 None
BMNR Options Chain 21.66 Put 10.00 1/15 No 0.05 0.10 0.09 0.00 0.00% 6,385 17,960 0.85 -0.02 11 33 None
RTO Options Chain 21.09 Call 22.50 11/20 No 0.60 0.75 0.67 +0.32 +91.43% 6,352 23 0.45 0.38 3 19 None
AMZN Options Chain 249.05 Put 270.00 10/21 No 7.75 8.25 7.90 -7.53 -48.81% 6,348 3 0.36 -0.85 9 61 None
EOSE Options Chain 1.82 Put 1.50 10/30 No 0.03 0.04 0.04 +0.01 +33.34% 6,335 2,640 1.24 -0.16 7 30 None
PCG Options Chain 13.04 Call 15.00 1/15 Yes 0.55 0.80 0.69 -0.02 -2.82% 6,328 76,631 0.50 0.35 13 63 None
NOK Options Chain 9.13 Call 10.00 10/23 Yes 0.11 0.15 0.15 -0.04 -21.06% 6,319 3,808 1.18 0.25 11 45 None
NVDA Options Chain 213.66 Call 202.50 10/26 No 15.10 15.50 15.29 +1.78 +13.18% 6,297 682 0.42 0.90 12 58 None
META Options Chain 705.35 Call 790.00 10/23 No 2.52 2.65 2.73 -1.13 -29.28% 6,294 1,450 0.80 0.10 10 67 None
CRWV Options Chain 60.97 Put 55.00 3/19 No 9.30 9.70 9.30 -0.40 -4.13% 6,276 10,008 0.88 -0.30 3 21 None
INTC Options Chain 89.32 Call 100.00 11/20 Yes 4.15 4.25 4.22 +0.47 +12.54% 6,270 20,302 0.65 0.38 5 53 None
AGNC Options Chain 8.75 Put 8.00 1/15 Yes 0.35 0.39 0.36 +0.09 +33.34% 6,268 30,122 0.29 -0.33 17 65 None
BAC Options Chain 51.23 Call 53.00 10/23 No 0.03 0.04 0.04 -0.11 -73.34% 6,259 13,670 0.29 0.06 9 65 None
INTC Options Chain 89.32 Call 102.00 10/23 No 0.26 0.27 0.26 -0.06 -18.75% 6,258 14,499 0.70 0.08 5 53 None
TSLA Options Chain 368.06 Call 455.00 10/26 Yes 0.25 0.29 0.30 -0.06 -16.67% 6,257 728 0.73 0.02 8 57 None
GEO Options Chain 28.66 Call 33.00 12/18 Yes 0.80 1.10 1.10 -1.47 -57.20% 6,252 28 0.57 0.25 8 43 None
GEO Options Chain 28.66 Call 26.00 12/18 Yes 3.10 4.00 3.55 -2.55 -41.81% 6,250 30 0.58 0.66 8 43 None
NOK Options Chain 9.13 Call 13.00 12/18 Yes 0.10 0.11 0.10 -0.03 -23.08% 6,244 24,357 0.63 0.11 11 45 None
AAPL Options Chain 342.81 Put 340.00 10/30 No 4.20 4.40 4.30 -0.70 -14.00% 6,224 6,635 0.24 -0.40 9 65 None
NVDA Options Chain 213.66 Call 235.00 10/30 No 0.48 0.54 0.51 -0.07 -12.07% 6,223 9,148 0.33 0.09 12 58 None
CRWV Options Chain 60.97 Put 41.00 10/30 No 0.14 0.31 0.15 -0.45 -75.00% 6,218 5,084 1.39 -0.03 3 21 None
GME Options Chain 26.81 Call 30.00 1/15 Yes 1.88 1.95 1.95 -0.60 -23.53% 6,204 65,473 0.60 0.41 10 42 None
IREN Options Chain 26.96 Put 27.00 10/23 No 0.98 1.00 0.98 -0.57 -36.78% 6,163 2,620 1.17 -0.39 5 42 None
PLTR Options Chain 184.05 Put 185.00 10/23 No 1.31 1.33 1.33 -3.07 -69.78% 6,124 4,101 0.57 -0.20 11 51 None
CLF Options Chain 12.12 Call 14.00 10/30 Yes 0.77 0.92 0.86 +0.55 +177.42% 6,115 2,900 0.79 0.56 5 30 None
CRWV Options Chain 60.97 Call 61.00 10/23 No 2.91 2.98 2.95 -0.70 -19.18% 6,108 1,462 1.12 0.53 3 21 None
MU Options Chain 876.00 Call 950.00 10/23 No 6.15 6.30 6.20 +0.73 +13.35% 6,098 3,456 0.55 0.22 19 78 None
MU Options Chain 876.00 Call 970.00 10/21 No 0.91 0.96 0.92 -0.81 -46.83% 6,093 213 0.58 0.06 19 78 None
FSLR Options Chain 172.64 Put 105.00 6/17 Yes 2.70 2.86 2.75 +1.01 +58.05% 6,089 29 0.52 -0.07 12 64 None
TSLA Options Chain 368.06 Call 395.00 10/23 Yes 3.00 3.10 3.03 +0.83 +37.73% 6,088 5,678 0.75 0.19 8 57 None
CLF Options Chain 12.12 Put 15.00 10/23 Yes 0.96 1.24 1.05 -1.21 -53.54% 6,084 2 0.92 -0.72 5 30 None
INTC Options Chain 89.32 Call 98.00 10/23 No 0.70 0.73 0.71 -0.01 -1.39% 6,058 2,389 0.68 0.20 5 53 None
VZ Options Chain 44.78 Put 44.00 10/23 No 0.53 0.60 0.56 +0.17 +43.59% 6,051 3,544 0.36 -0.44 10 73 None
NVDA Options Chain 213.66 Put 207.50 10/21 No 0.25 0.26 0.27 -1.12 -80.58% 6,043 1,737 0.44 -0.10 12 58 None
CRWV Options Chain 60.97 Put 40.00 10/30 No 0.13 0.14 0.13 -0.25 -65.79% 6,039 12,300 1.32 -0.02 3 21 None
CRWV Options Chain 60.97 Put 64.00 10/23 No 4.50 4.65 4.17 -0.77 -15.59% 6,019 4,275 1.13 -0.63 3 21 None
SPCX Options Chain 147.96 Put 145.00 11/20 Yes 8.20 8.35 8.32 -1.36 -14.05% 6,018 11,743 0.57 -0.41 5 35 None
CRWV Options Chain 60.97 Put 65.00 6/16 No 23.75 25.30 24.50 -0.60 -2.39% 6,017 7,159 0.83 -0.29 3 21 None
NVDA Options Chain 213.66 Call 190.00 12/18 Yes 32.00 32.30 32.40 +1.83 +5.99% 6,012 84,411 0.41 0.82 12 58 None
NVDA Options Chain 213.66 Call 230.00 11/20 Yes 4.90 5.10 4.95 +0.37 +8.08% 5,998 109,293 0.37 0.33 12 58 None
MRVL Options Chain 227.60 Call 240.00 10/23 No 6.05 6.25 6.16 +2.28 +58.77% 5,989 2,258 0.75 0.46 14 62 None
PEP Options Chain 131.70 Put 125.00 3/19 No 4.20 4.60 4.25 -0.75 -15.00% 5,969 1,636 0.25 -0.31 9 57 None
SNDK Options Chain 1,291.57 Call 1,500.00 10/23 No 7.60 8.40 8.00 +2.70 +50.95% 5,968 2,237 0.78 0.14 3 22 None
NVDA Options Chain 213.66 Put 200.00 10/21 No 0.07 0.09 0.08 -0.42 -84.00% 5,966 4,946 0.57 -0.02 12 58 None
NVDA Options Chain 213.66 Call 250.00 12/18 Yes 2.80 2.90 2.81 +0.11 +4.08% 5,961 53,092 0.34 0.19 12 58 None
GOOGL Options Chain 339.60 Call 350.00 10/23 No 2.35 2.57 2.51 +0.19 +8.19% 5,961 8,319 0.32 0.34 11 65 None
IREN Options Chain 26.96 Call 29.00 10/23 No 0.78 1.00 0.79 +0.04 +5.34% 5,950 1,544 1.11 0.38 5 42 None
APLD Options Chain 18.06 Call 20.00 10/23 No 0.48 0.54 0.55 +0.27 +96.43% 5,935 3,493 1.02 0.38 3 18 None
ONDS Options Chain 6.03 Call 6.50 10/23 No 0.04 0.05 0.05 -0.03 -37.50% 5,932 2,329 0.60 0.29 9 38 None
MSTR Options Chain 135.49 Call 155.00 10/23 No 0.29 0.31 0.26 -0.43 -62.32% 5,924 25,868 0.79 0.07 4 53 None
SPCX Options Chain 147.96 Put 150.00 10/23 No 6.90 7.05 7.10 -1.30 -15.48% 5,914 4,392 0.96 -0.53 5 35 None
CRWV Options Chain 60.97 Put 62.00 10/23 No 3.30 3.40 3.30 -0.40 -10.82% 5,911 709 1.14 -0.52 3 21 None
NKE Options Chain 37.14 Put 36.50 10/23 No 0.26 0.30 0.27 -0.19 -41.31% 5,896 6,545 0.38 -0.29 12 58 None
NVDA Options Chain 213.66 Put 165.00 10/21 No 0.01 0.02 0.01 -0.04 -80.00% 5,850 212 1.34 0.00 12 58 None
WULF Options Chain 12.06 Call 12.00 10/23 No 0.57 0.62 0.75 +0.22 +41.51% 5,841 3,337 1.12 0.54 2 37 None
PLTR Options Chain 184.05 Put 170.00 10/30 No 0.84 0.88 0.83 -1.16 -58.30% 5,841 2,754 0.59 -0.08 11 51 None
MSTR Options Chain 135.49 Put 120.00 10/23 No 0.45 0.47 0.46 -0.55 -54.46% 5,833 7,641 0.88 -0.09 4 53 None
AMD Options Chain 527.35 Call 550.00 10/21 No 4.80 4.95 4.85 -0.61 -11.18% 5,811 517 0.61 0.31 11 61 None
CRWV Options Chain 60.97 Put 40.00 11/06 No 0.32 0.36 0.34 -0.34 -50.00% 5,803 5,787 1.23 -0.03 3 21 None
GOOGL Options Chain 339.60 Call 355.00 10/23 No 1.16 1.28 1.20 +0.02 +1.70% 5,794 4,968 0.32 0.19 11 65 None
SPCX Options Chain 147.96 Put 100.00 11/20 Yes 0.38 0.41 0.40 -0.20 -33.34% 5,793 20,505 0.75 -0.03 5 35 None
CRWV Options Chain 60.97 Call 85.00 11/06 No 0.28 0.45 0.45 -0.10 -18.19% 5,772 13,353 0.93 0.08 3 21 None
INTC Options Chain 89.32 Call 90.00 10/23 No 3.70 3.80 3.75 +0.67 +21.76% 5,764 2,843 0.67 0.64 5 53 None
PLTR Options Chain 184.05 Put 172.50 10/30 No 1.04 1.09 1.02 -1.49 -59.37% 5,755 1,438 0.58 -0.10 11 51 None
GME Options Chain 26.81 Call 27.00 10/30 No 1.07 1.17 1.06 -0.68 -39.08% 5,750 20,235 0.73 0.47 10 42 None
AMZN Options Chain 249.05 Call 257.50 10/23 No 6.80 7.10 7.00 +5.59 +396.46% 5,737 9,279 0.35 0.71 9 61 None
META Options Chain 705.35 Call 800.00 10/23 No 1.85 1.89 1.86 -0.99 -34.74% 5,734 6,655 0.80 0.08 10 67 None
CCL Options Chain 25.90 Call 27.00 10/30 No 0.56 0.64 0.52 +0.10 +23.81% 5,727 3,759 0.44 0.42 10 57 None
WULF Options Chain 12.06 Call 13.00 10/23 No 0.23 0.24 0.23 +0.01 +4.55% 5,711 4,625 1.13 0.28 2 37 None
CLF Options Chain 12.12 Call 17.00 11/20 Yes 0.12 0.32 0.22 +0.06 +37.50% 5,711 784 0.61 0.20 5 30 None
RXT Options Chain 2.83 Call 3.00 11/20 Yes 0.25 0.30 0.30 -0.03 -9.10% 5,696 2,572 1.13 0.47 9 17 None
AAPL Options Chain 342.81 Call 360.00 10/23 No 0.10 0.12 0.11 -0.25 -69.45% 5,695 10,812 0.25 0.03 9 65 None
CIFR Options Chain 8.98 Call 9.50 10/23 No 0.23 0.29 0.28 -0.08 -22.23% 5,688 7,290 1.29 0.34 6 37 None
INTC Options Chain 89.32 Call 130.00 12/18 Yes 1.21 1.27 1.27 +0.10 +8.55% 5,684 18,140 0.64 0.12 5 53 None
CLF Options Chain 12.12 Call 11.00 10/30 Yes 2.95 3.55 3.40 +1.85 +119.36% 5,664 6,402 1.29 0.97 5 30 None
HOOD Options Chain 98.55 Put 95.00 10/23 No 1.88 1.93 1.89 +0.06 +3.28% 5,662 2,667 0.65 -0.40 10 56 None
NFLX Options Chain 70.35 Call 71.00 10/30 Yes 3.15 3.25 3.20 -0.20 -5.89% 5,657 4,171 0.76 0.48 9 63 None
IREN Options Chain 26.96 Call 32.00 10/23 No 0.18 0.19 0.19 -0.02 -9.53% 5,651 4,031 1.11 0.13 5 42 None
CLF Options Chain 12.12 Put 14.00 10/23 Yes 0.39 0.49 0.50 -1.45 -74.36% 5,639 150 0.85 -0.44 5 30 None
NUAI Options Chain 3.13 Call 3.50 5/21 No 0.70 1.05 0.89 -0.11 -11.00% 5,617 10,182 1.12 0.63 3 15 None
DIS Options Chain 110.59 Put 105.00 11/20 Yes 2.20 2.34 2.30 +0.15 +6.98% 5,616 2,372 0.34 -0.31 10 62 None
MU Options Chain 876.00 Call 930.00 10/21 No 5.80 6.00 5.85 +0.22 +3.91% 5,584 293 0.55 0.27 19 78 None
BA Options Chain 190.21 Call 200.00 10/23 No 0.41 0.45 0.45 -0.11 -19.65% 5,563 4,721 0.35 0.13 8 44 None
SNDK Options Chain 1,291.57 Call 1,400.00 10/23 No 31.30 31.90 31.90 +14.71 +85.58% 5,555 624 0.78 0.42 3 22 None
SOFI Options Chain 14.30 Call 16.00 10/23 No 0.02 0.03 0.02 -0.02 -50.00% 5,548 14,924 0.61 0.07 10 45 None
CRWV Options Chain 60.97 Call 65.00 11/20 No 5.50 5.65 5.60 -0.40 -6.67% 5,547 6,604 0.97 0.48 3 21 None
SKHY Options Chain 136.89 Call 170.00 10/30 No 0.62 0.75 0.71 +0.18 +33.97% 5,502 811 0.70 0.08 3 22 None
TIGO Options Chain 79.28 Call 90.00 11/20 Yes 0.65 2.00 1.86 -0.68 -26.78% 5,494 1,653 0.62 0.18 9 50 None
NU Options Chain 14.57 Call 15.00 11/20 Yes 0.78 0.92 0.88 -0.04 -4.35% 5,493 41,856 0.60 0.47 11 49 None
SPCX Options Chain 147.96 Put 80.00 10/23 No 0.00 0.02 0.02 -0.03 -60.00% 5,491 6,594 2.13 0.00 5 35 None
TSLA Options Chain 368.06 Call 367.50 10/23 Yes 12.10 12.30 12.18 +4.18 +52.25% 5,483 2,889 0.77 0.52 8 57 None
NFLX Options Chain 70.35 Put 64.00 1/15 Yes 2.31 2.57 2.64 +0.28 +11.87% 5,427 13,020 0.39 -0.27 9 63 None
PBR Options Chain 26.19 Call 26.50 11/20 Yes 1.20 1.28 1.22 % 5,423 0 0.53 0.45 17 50 None
HOOD Options Chain 98.55 Call 105.00 10/23 No 0.36 0.37 0.36 -0.79 -68.70% 5,419 6,382 0.66 0.11 10 56 None
RIVN Options Chain 12.42 Call 13.50 10/23 No 0.02 0.04 0.03 -0.03 -50.00% 5,416 5,455 0.61 0.08 7 36 None
COST Options Chain 989.11 Call 1,040.00 10/23 No 0.45 0.50 0.49 +0.08 +19.52% 5,412 326 0.24 0.04 14 60 None
SOFI Options Chain 14.30 Call 16.00 10/30 Yes 0.21 0.22 0.21 -0.10 -32.26% 5,407 20,609 0.70 0.24 10 45 None
AMZN Options Chain 249.05 Call 255.00 10/23 No 8.70 9.00 8.90 +6.80 +323.81% 5,392 9,316 0.35 0.79 9 61 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
AMZN Options Chain 249.05 Call 280.00 11/20 Yes 5.80 5.95 5.95 +3.05 +105.18% 5,379 20,522 0.39 0.32 9 61 None
NVDA Options Chain 213.66 Call 245.00 11/20 Yes 1.63 1.70 1.69 +0.04 +2.43% 5,375 47,817 0.36 0.15 12 58 None
TE Options Chain 2.62 Call 4.00 11/20 No 0.05 0.10 0.10 +0.04 +66.67% 5,372 2,488 1.30 0.10 3 15 None
BAC Options Chain 51.23 Call 60.00 12/18 No 0.06 0.07 0.08 -0.04 -33.34% 5,355 26,298 0.23 0.04 9 65 None
TSLA Options Chain 368.06 Put 330.00 11/20 Yes 5.40 5.65 5.57 -4.18 -42.88% 5,352 12,231 0.47 -0.19 8 57 None
HOOD Options Chain 98.55 Call 122.00 10/23 No 0.02 0.03 0.03 -0.02 -40.00% 5,351 614 0.91 0.00 10 56 None
NVDA Options Chain 213.66 Call 202.50 10/23 No 14.95 15.30 15.23 +2.08 +15.82% 5,350 312 0.48 0.92 12 58 None
TSLA Options Chain 368.06 Put 340.00 10/23 Yes 2.55 2.59 2.60 -4.25 -62.05% 5,344 3,181 0.79 -0.16 8 57 None
NVDA Options Chain 213.66 Put 220.00 10/23 No 4.80 4.90 4.75 -2.82 -37.26% 5,333 14,899 0.35 -0.64 12 58 None
TSLA Options Chain 368.06 Put 367.50 10/23 Yes 11.30 11.45 11.41 -9.49 -45.41% 5,329 750 0.76 -0.48 8 57 None
MU Options Chain 876.00 Put 910.00 10/21 No 17.50 18.00 17.80 -21.52 -54.73% 5,328 406 0.57 -0.54 19 78 None
SKHY Options Chain 136.89 Call 155.00 10/30 No 2.57 2.91 2.81 +1.07 +61.50% 5,324 2,428 0.69 0.27 3 22 None
ORCL Options Chain 127.80 Call 160.00 3/19 Yes 9.85 10.40 10.13 +0.30 +3.06% 5,324 11,090 0.57 0.37 8 62 None
CRWV Options Chain 60.97 Call 80.00 11/20 No 1.84 1.90 1.86 -0.38 -16.97% 5,297 16,208 0.96 0.22 3 21 None
ORCL Options Chain 127.80 Call 135.00 10/30 No 3.80 3.90 3.82 -0.12 -3.05% 5,287 15,596 0.66 0.39 8 62 None
NRGV Options Chain 2.90 Call 3.00 11/20 Yes 0.15 0.40 0.35 -0.07 -16.67% 5,274 4,450 1.13 0.55 7 21 None
AMPG Options Chain 2.43 Call 10.00 1/15 Yes 0.00 0.05 0.04 0.00 0.00% 5,266 14,516 1.66 0.00 11 27 None
AGNC Options Chain 8.75 Call 9.00 12/18 Yes 0.11 0.14 0.14 -0.08 -36.37% 5,266 5,210 0.27 0.25 17 65 None
HOOD Options Chain 98.55 Call 110.00 10/23 No 0.11 0.12 0.11 -0.32 -74.42% 5,258 5,823 0.70 0.04 10 56 None
SPCX Options Chain 147.96 Call 162.50 10/23 No 1.40 1.43 1.42 +0.12 +9.24% 5,258 3,047 0.94 0.19 5 35 None
BTBT Options Chain 0.96 Put 0.50 1/21 Yes 0.09 0.10 0.09 +0.03 +50.00% 5,251 326 0.95 -0.11 7 35 None
JBLU Options Chain 2.98 Put 2.00 12/15 Yes 0.81 0.91 0.86 +0.02 +2.39% 5,248 134,342 1.02 -0.20 9 29 None
NFLX Options Chain 70.35 Put 35.00 10/23 Yes 0.00 0.01 0.01 0.00 0.00% 5,242 410 2.39 0.00 9 63 None
HTZ Options Chain 1.73 Call 2.00 12/18 Yes 0.24 0.28 0.24 +0.05 +26.32% 5,242 22,386 1.08 0.52 10 22 None
RIOT Options Chain 13.68 Call 27.00 12/18 Yes 0.09 0.17 0.12 -0.03 -20.00% 5,239 649 0.93 0.09 5 42 None
TSCO Options Chain 32.81 Call 34.00 11/20 Yes 1.30 1.80 1.38 % 5,235 0 0.55 0.41 8 58 None
INTC Options Chain 89.32 Put 100.00 10/23 No 8.30 8.45 8.40 -2.01 -19.31% 5,230 5,961 0.73 -0.87 5 53 None
AMC Options Chain 2.88 Call 4.00 10/30 No 0.02 0.03 0.03 0.00 0.00% 5,226 15,402 1.17 0.07 7 30 None
PLTR Options Chain 184.05 Call 190.00 10/23 No 6.80 6.90 6.85 +3.54 +106.95% 5,222 11,370 0.56 0.66 11 51 None
INTC Options Chain 89.32 Put 110.00 10/30 Yes 18.50 18.70 18.30 -2.45 -11.81% 5,213 4,293 0.84 -0.88 5 53 None
ORCL Options Chain 127.80 Call 137.00 10/23 No 0.74 0.77 0.75 -0.22 -22.68% 5,213 1,932 0.56 0.19 8 62 None