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
MCHP Options Chain 74.16 Call 72.50 10/16 No 0.75 1.00 1.00 -1.42 -58.68% 159,871 159,747 0.66 0.36 8 60 None
RIOT Options Chain 16.74 Put 10.00 12/18 Yes 0.30 0.36 0.35 +0.17 +94.45% 100,000 617 0.91 -0.09 6 43 None
MCHP Options Chain 74.16 Call 70.00 12/18 Yes 6.80 7.30 7.05 -1.35 -16.08% 88,213 1,311 0.54 0.58 8 60 None
NVDA Options Chain 228.52 Call 230.00 10/16 No 0.47 0.49 0.49 -1.90 -79.50% 73,517 58,328 0.44 0.14 17 64 None
NVDA Options Chain 228.52 Put 220.00 10/16 No 2.33 2.37 2.31 +1.65 +250.00% 62,546 67,960 0.48 -0.41 17 64 None
NVDA Options Chain 228.52 Call 225.00 10/16 No 1.55 1.58 1.55 -3.75 -70.76% 60,656 24,243 0.44 0.34 17 64 None
NVDA Options Chain 228.52 Call 235.00 10/16 No 0.13 0.14 0.14 -0.69 -83.14% 55,055 84,763 0.46 0.04 17 64 None
SPCX Options Chain 152.16 Call 220.00 11/20 Yes 0.38 0.41 0.38 -0.14 -26.93% 44,595 37,847 0.61 0.04 5 35 None
NVDA Options Chain 228.52 Call 227.50 10/16 No 0.88 0.91 0.90 -2.75 -75.35% 43,715 8,793 0.44 0.22 17 64 None
SPCX Options Chain 152.16 Call 155.00 10/16 No 1.43 1.47 1.45 -2.30 -61.34% 41,615 11,924 0.57 0.35 5 35 None
WULF Options Chain 11.54 Call 15.00 3/19 Yes 1.66 1.71 1.67 -0.63 -27.40% 41,349 45,896 0.88 0.45 2 37 None
RIG Options Chain 5.58 Put 7.00 1/21 Yes 1.85 2.39 2.03 +0.12 +6.29% 40,052 40,896 0.55 -0.48 5 50 None
MSFT Options Chain 543.45 Call 550.00 10/16 No 0.32 0.35 0.33 -2.33 -87.60% 39,667 61,182 0.26 0.08 11 66 None
NVDA Options Chain 228.52 Call 222.50 10/16 No 2.54 2.60 2.59 -4.56 -63.78% 35,947 3,869 0.45 0.46 17 64 None
SOFI Options Chain 14.22 Call 14.50 10/16 No 0.12 0.13 0.13 -0.60 -82.20% 35,458 1,167 0.56 0.32 11 50 None
WULF Options Chain 11.54 Call 25.00 3/19 Yes 0.39 0.45 0.43 -0.18 -29.51% 35,178 50,463 0.88 0.16 2 37 None
MU Options Chain 953.19 Call 1,000.00 10/16 No 1.07 1.14 1.10 -4.72 -81.10% 34,953 15,758 0.74 0.06 19 78 None
NVDA Options Chain 228.52 Call 242.50 10/16 No 0.04 0.05 0.04 -0.11 -73.34% 34,162 39,760 0.56 0.00 17 64 None
NVDA Options Chain 228.52 Put 217.50 10/16 No 1.51 1.54 1.51 +1.10 +268.30% 31,920 9,150 0.49 -0.29 17 64 None
SOFI Options Chain 14.22 Call 15.00 10/16 No 0.03 0.04 0.04 -0.34 -89.48% 31,630 7,632 0.59 0.13 11 50 None
SPCX Options Chain 152.16 Call 160.00 10/16 No 0.41 0.44 0.43 -1.12 -72.26% 31,342 25,627 0.58 0.14 5 35 None
SPCX Options Chain 152.16 Put 150.00 10/16 No 1.53 1.57 1.56 +0.87 +126.09% 31,019 25,235 0.57 -0.35 5 35 None
ORCL Options Chain 143.20 Put 130.00 10/16 No 2.33 2.51 2.38 +2.22 +1,387.50% 30,792 13,044 0.70 -0.46 8 62 None
ORCL Options Chain 143.20 Call 140.00 10/16 No 0.33 0.36 0.32 -4.93 -93.91% 30,241 11,696 0.73 0.11 8 62 None
INTC Options Chain 103.23 Call 115.00 10/30 Yes 1.57 1.61 1.57 -0.92 -36.95% 29,737 4,177 0.78 0.20 5 54 None
PBR Options Chain 25.50 Call 21.00 11/20 Yes 5.10 5.25 5.15 +0.52 +11.24% 29,452 148,161 0.55 0.90 18 52 None
NVDA Options Chain 228.52 Put 215.00 10/16 No 0.95 0.98 0.96 +0.67 +231.04% 28,995 21,309 0.51 -0.20 17 64 None
PBR Options Chain 25.50 Call 24.00 11/20 Yes 2.62 2.78 2.67 +0.46 +20.82% 28,943 146,639 0.48 0.72 18 52 None
NVDA Options Chain 228.52 Put 222.50 10/16 No 3.40 3.55 3.50 +2.45 +233.34% 28,862 14,786 0.47 -0.54 17 64 None
PLTR Options Chain 208.67 Put 200.00 10/16 No 2.57 2.61 2.60 +1.84 +242.11% 28,767 9,248 0.52 -0.44 11 51 None
NVDA Options Chain 228.52 Put 225.00 10/16 No 4.95 5.10 5.10 +3.41 +201.78% 28,101 23,981 0.47 -0.66 17 64 None
UMC Options Chain 22.45 Call 23.00 11/20 Yes 0.80 1.15 1.06 -0.39 -26.90% 27,148 454 0.56 0.41 17 44 None
UMC Options Chain 22.45 Call 23.00 10/16 No 0.05 0.10 0.07 -0.14 -66.67% 27,086 28,062 0.77 0.14 17 44 None
TSLA Options Chain 367.16 Put 365.00 10/16 No 4.80 4.90 4.85 +2.39 +97.16% 26,922 6,229 0.55 -0.43 8 57 None
UMC Options Chain 22.45 Call 26.00 11/20 Yes 0.40 0.45 0.43 -0.17 -28.34% 26,914 523 0.62 0.21 17 44 None
UMC Options Chain 22.45 Call 26.00 10/16 No 0.00 0.05 0.05 +0.02 +66.67% 26,870 28,761 1.54 0.00 17 44 None
PFE Options Chain 28.37 Put 27.00 12/18 Yes 0.46 0.52 0.48 -0.18 -27.28% 26,826 13,576 0.27 -0.23 7 54 None
SPCX Options Chain 152.16 Call 165.00 10/16 No 0.13 0.14 0.14 -0.41 -74.55% 26,734 33,087 0.64 0.05 5 35 None
JBLU Options Chain 3.37 Call 5.00 3/19 Yes 0.25 0.30 0.34 +0.13 +61.91% 25,172 4,237 0.93 0.32 9 30 None
SMCI Options Chain 39.12 Call 42.50 10/16 No 0.02 0.04 0.03 -0.14 -82.36% 24,832 25,407 1.16 0.01 18 57 None
NVDA Options Chain 228.52 Call 220.00 10/16 No 3.85 4.00 3.90 -5.38 -57.98% 24,554 98,954 0.46 0.59 17 64 None
TSLA Options Chain 367.16 Call 370.00 10/16 No 4.75 4.90 4.75 -4.86 -50.58% 24,273 6,778 0.55 0.44 8 57 None
SOFI Options Chain 14.22 Put 14.50 10/16 No 0.38 0.42 0.42 +0.39 +1,300.00% 24,016 5,830 0.55 -0.68 11 50 None
SMCI Options Chain 39.12 Call 44.50 10/16 No 0.01 0.02 0.02 -0.04 -66.67% 23,674 24,969 1.28 0.00 18 57 None
PLTR Options Chain 208.67 Put 205.00 10/16 No 5.35 5.55 5.45 +3.50 +179.49% 23,644 6,835 0.51 -0.69 11 51 None
MSTR Options Chain 152.18 Call 160.00 10/16 No 0.22 0.24 0.23 -1.25 -84.46% 23,080 34,161 0.91 0.06 4 53 None
LAES Options Chain 1.93 Call 2.50 11/20 No 0.01 0.05 0.05 +0.01 +25.00% 23,004 23,636 0.76 0.10 10 29 None
MSTR Options Chain 152.18 Call 165.00 10/16 No 0.09 0.11 0.10 -0.64 -86.49% 22,796 46,206 0.95 0.03 4 53 None
ORCL Options Chain 143.20 Call 135.00 10/16 No 1.05 1.20 1.08 -8.52 -88.75% 21,711 2,028 0.69 0.27 8 62 None
TSLA Options Chain 367.16 Call 380.00 10/16 No 1.79 1.81 1.80 -2.60 -59.10% 21,705 15,773 0.55 0.21 8 57 None
SPCX Options Chain 152.16 Put 152.50 10/16 No 2.61 2.66 2.62 +1.38 +111.29% 21,582 8,631 0.56 -0.51 5 35 None
SPCX Options Chain 152.16 Call 162.50 10/16 No 0.22 0.24 0.23 -0.71 -75.54% 21,518 13,024 0.61 0.08 5 35 None
NVDA Options Chain 228.52 Call 240.00 11/20 Yes 4.05 4.15 4.10 -2.16 -34.51% 21,152 42,590 0.36 0.28 17 64 None
INTC Options Chain 103.23 Call 105.00 10/16 No 0.35 0.37 0.36 -1.23 -77.36% 21,094 19,712 0.78 0.13 5 54 None
HRTX Options Chain 0.39 Put 0.50 10/16 No 0.00 0.20 0.13 -0.03 -18.75% 20,954 20,981 9.47 -0.79 7 16 None
HRTX Options Chain 0.39 Put 0.50 11/20 Yes 0.00 0.30 0.15 -0.07 -31.82% 20,954 4 4.50 -0.64 7 16 None
WMT Options Chain 116.16 Call 115.00 10/16 No 1.63 1.75 1.75 +1.55 +775.00% 20,941 23,542 0.29 0.69 8 55 None
XP Options Chain 30.49 Put 27.00 10/30 No 1.10 1.50 1.28 +0.18 +16.37% 20,386 1,862 1.12 -0.26 12 51 None
STLA Options Chain 4.48 Call 5.00 12/18 Yes 0.15 0.20 0.20 0.00 0.00% 20,352 31,533 0.56 0.32 9 50 None
TSLA Options Chain 367.16 Call 375.00 10/16 No 3.00 3.10 3.05 -3.53 -53.65% 20,218 6,377 0.55 0.32 8 57 None
NFLX Options Chain 70.46 Call 71.00 10/16 No 0.59 0.60 0.60 -0.03 -4.77% 20,026 14,983 0.37 0.42 9 63 None
INTC Options Chain 103.23 Call 105.00 10/23 No 1.44 1.48 1.47 -1.53 -51.00% 19,822 8,331 0.62 0.27 5 54 None
QBTS Options Chain 13.38 Put 12.00 1/15 Yes 1.69 1.81 1.77 +0.61 +52.59% 19,376 5,865 0.75 -0.41 7 38 None
SOFI Options Chain 14.22 Put 14.00 10/16 No 0.13 0.15 0.13 +0.12 +1,200.00% 19,141 6,349 0.56 -0.35 11 50 None
NBIS Options Chain 209.10 Call 230.00 10/16 No 0.11 0.14 0.11 -0.81 -88.05% 18,998 14,221 1.36 0.01 3 22 None
RBLX Options Chain 49.51 Call 65.00 11/20 Yes 0.79 0.93 0.89 -0.12 -11.89% 18,850 2,326 0.82 0.15 3 44 None
INTC Options Chain 103.23 Call 100.00 10/16 No 1.39 1.43 1.41 -2.66 -65.36% 18,421 16,131 0.74 0.38 5 54 None
PLTR Options Chain 208.67 Call 210.00 10/16 No 0.48 0.50 0.50 -2.37 -82.58% 18,311 13,381 0.51 0.13 11 51 None
NVDA Options Chain 228.52 Call 232.50 10/16 No 0.25 0.26 0.27 -1.19 -81.51% 18,302 49,957 0.45 0.08 17 64 None
TSLA Options Chain 367.16 Call 400.00 10/16 No 0.25 0.27 0.27 -0.36 -57.15% 17,966 26,086 0.64 0.02 8 57 None
NFLX Options Chain 70.46 Call 70.00 10/16 No 1.10 1.13 1.14 +0.02 +1.79% 17,712 17,138 0.37 0.64 9 63 None
NVDA Options Chain 228.52 Call 240.00 10/16 No 0.05 0.06 0.06 -0.19 -76.00% 17,356 74,618 0.52 0.01 17 64 None
NVDA Options Chain 228.52 Call 230.00 10/23 No 1.78 1.83 1.81 -2.38 -56.81% 17,104 8,160 0.34 0.26 17 64 None
NVDA Options Chain 228.52 Call 225.00 10/19 No 2.11 2.16 2.13 -3.62 -62.96% 17,002 1,787 0.34 0.37 17 64 None
WULF Options Chain 11.54 Put 10.00 11/20 Yes 0.71 0.75 0.71 +0.42 +144.83% 16,888 14,795 1.02 -0.27 2 37 None
TSLA Options Chain 367.16 Call 385.00 10/16 No 1.05 1.06 1.06 -1.73 -62.01% 16,839 11,696 0.56 0.13 8 57 None
ORCL Options Chain 143.20 Call 140.00 10/30 No 3.35 3.60 3.41 -5.79 -62.94% 16,418 1,118 0.63 0.33 8 62 None
TSLA Options Chain 367.16 Call 367.50 10/16 No 5.90 6.00 6.00 -5.45 -47.60% 16,273 609 0.55 0.51 8 57 None
RGTI Options Chain 12.84 Put 12.00 1/15 No 1.80 1.85 1.83 +0.56 +44.10% 16,203 5,313 0.73 -0.44 3 17 None
SOFI Options Chain 14.22 Call 14.00 10/16 No 0.36 0.37 0.37 -0.86 -69.92% 16,065 978 0.57 0.65 11 50 None
TSLA Options Chain 367.16 Call 365.00 10/16 No 7.25 7.40 7.30 -5.70 -43.85% 16,030 4,974 0.55 0.57 8 57 None
ORCL Options Chain 143.20 Call 132.00 10/16 No 2.00 2.15 2.04 -9.11 -81.71% 16,009 129 0.70 0.43 8 62 None
SOFI Options Chain 14.22 Put 14.50 10/23 No 0.57 0.61 0.60 +0.46 +328.58% 16,007 11,838 0.50 -0.58 11 50 None
IREN Options Chain 35.07 Call 35.00 10/16 No 0.08 0.09 0.09 -0.95 -91.35% 15,867 8,762 1.22 0.08 5 43 None
HTZ Options Chain 1.91 Call 2.00 10/30 No 0.09 0.12 0.09 -0.04 -30.77% 15,811 24,389 1.11 0.39 9 22 None
INTC Options Chain 103.23 Put 95.00 10/16 No 0.91 0.95 0.95 +0.66 +227.59% 15,518 10,255 0.76 -0.26 5 54 None
HOOD Options Chain 110.50 Call 115.00 10/16 No 0.06 0.07 0.06 -0.93 -93.94% 15,350 16,332 0.89 0.03 11 55 None
SPCX Options Chain 152.16 Call 157.50 10/16 No 0.79 0.82 0.79 -1.71 -68.40% 15,327 6,447 0.57 0.22 5 35 None
INTC Options Chain 103.23 Call 103.00 10/16 No 0.62 0.65 0.65 -1.76 -73.03% 15,262 2,588 0.76 0.21 5 54 None
ORCL Options Chain 143.20 Call 150.00 10/30 No 1.40 1.57 1.44 -3.43 -70.44% 15,214 16,801 0.64 0.17 8 62 None
LAES Options Chain 1.93 Put 1.00 12/18 No 0.00 0.09 0.03 % 15,050 0 1.64 -0.02 10 29 None
WHR Options Chain 27.63 Put 25.00 11/20 Yes 1.05 1.25 1.18 +0.33 +38.83% 14,965 15,235 0.68 -0.27 15 61 None
INTC Options Chain 103.23 Put 97.00 10/16 No 1.60 1.65 1.66 +1.10 +196.43% 14,961 3,414 0.76 -0.40 5 54 None
NVDA Options Chain 228.52 Call 227.50 10/23 No 2.50 2.58 2.49 -3.03 -54.90% 14,951 2,553 0.34 0.33 17 64 None
SOFI Options Chain 14.22 Call 15.50 10/16 No 0.01 0.02 0.02 -0.12 -85.72% 14,896 17,792 0.69 0.05 11 50 None
PLTR Options Chain 208.67 Call 215.00 10/16 No 0.16 0.18 0.17 -1.06 -86.18% 14,870 13,606 0.55 0.04 11 51 None
SPCX Options Chain 152.16 Call 152.50 10/16 No 2.44 2.47 2.46 -2.94 -54.45% 14,799 3,171 0.56 0.49 5 35 None
NFLX Options Chain 70.46 Call 72.00 10/16 No 0.27 0.28 0.27 -0.07 -20.59% 14,624 10,784 0.37 0.25 9 63 None
TSLA Options Chain 367.16 Put 360.00 10/16 No 2.98 3.05 3.00 +1.56 +108.34% 14,545 13,522 0.56 -0.30 8 57 None
NFLX Options Chain 70.46 Put 70.00 10/16 No 0.48 0.50 0.50 -0.11 -18.04% 14,538 21,249 0.36 -0.36 9 63 None
HOOD Options Chain 110.50 Call 110.00 10/16 No 0.18 0.20 0.20 -2.62 -92.91% 14,361 12,357 0.78 0.09 11 55 None
NFLX Options Chain 70.46 Call 75.00 12/18 Yes 3.00 3.15 3.00 -0.05 -1.64% 14,288 10,955 0.39 0.41 9 63 None
IBRX Options Chain 9.83 Call 9.00 10/16 No 0.75 1.05 0.95 -0.08 -7.77% 14,060 3,087 1.42 0.88 5 34 None
NVDA Options Chain 228.52 Put 242.50 10/21 No 20.85 21.30 21.72 +6.66 +44.23% 14,023 249 0.40 -0.97 17 64 None
TSLA Options Chain 367.16 Call 390.00 10/16 No 0.62 0.64 0.62 -1.12 -64.37% 13,845 12,530 0.58 0.08 8 57 None
IREN Options Chain 35.07 Call 33.00 10/16 No 0.28 0.29 0.29 -1.95 -87.06% 13,828 1,742 1.16 0.20 5 43 None
PFE Options Chain 28.37 Call 29.00 10/16 No 0.35 0.40 0.37 +0.29 +362.50% 13,663 32,804 0.28 0.65 7 54 None
MDT Options Chain 93.01 Put 82.50 12/18 Yes 0.51 0.85 0.71 -0.34 -32.39% 13,508 14,332 0.29 -0.11 12 64 None
PLTR Options Chain 208.67 Call 205.00 10/16 No 1.50 1.53 1.53 -4.14 -73.02% 13,280 12,546 0.51 0.31 11 51 None
NVDA Options Chain 228.52 Call 240.00 10/30 No 1.03 1.07 1.03 -1.14 -52.54% 13,183 27,031 0.33 0.14 17 64 None
TSLA Options Chain 367.16 Put 367.50 10/16 No 5.95 6.10 5.95 +2.80 +88.89% 13,098 2,332 0.55 -0.49 8 57 None
MU Options Chain 953.19 Call 930.00 10/16 No 11.80 12.25 12.00 -22.17 -64.89% 13,083 1,136 0.68 0.38 19 78 None
NN Options Chain 11.48 Call 17.00 6/17 No 2.00 2.30 2.03 -0.14 -6.46% 13,038 250 1.03 0.46 4 17 None
KHC Options Chain 22.43 Call 23.00 10/30 No 0.37 0.44 0.43 +0.10 +30.31% 12,954 2,738 0.28 0.43 7 60 None
NOK Options Chain 9.86 Call 10.00 12/18 Yes 0.69 0.73 0.70 -0.23 -24.74% 12,919 10,518 0.59 0.46 11 45 None
RUM Options Chain 6.04 Call 8.00 11/20 Yes 0.15 0.20 0.16 -0.19 -54.29% 12,896 268 0.89 0.21 9 31 None
MMED Options Chain 16.81 Call 20.00 11/20 No 0.15 0.30 0.23 -0.62 -72.95% 12,880 1,517 0.52 0.23 3 18 None
RUM Options Chain 6.04 Call 6.00 11/20 Yes 0.60 0.70 0.63 -0.55 -46.61% 12,876 85 0.79 0.58 9 31 None
ORCL Options Chain 143.20 Put 105.00 11/20 No 1.27 1.44 1.38 +0.91 +193.62% 12,810 3,556 0.60 -0.11 8 62 None
NBIS Options Chain 209.10 Call 300.00 1/15 No 5.75 6.25 6.00 -3.78 -38.65% 12,655 26,590 0.81 0.18 3 22 None
PLTR Options Chain 208.67 Put 202.50 10/16 No 3.75 3.90 3.89 +2.65 +213.71% 12,650 3,287 0.51 -0.57 11 51 None
NVDA Options Chain 228.52 Call 225.00 10/23 No 3.40 3.50 3.46 -3.54 -50.58% 12,633 5,969 0.35 0.41 17 64 None
NU Options Chain 15.58 Put 14.00 11/20 Yes 0.59 0.65 0.63 +0.21 +50.00% 12,582 39,757 0.56 -0.33 11 50 None
NN Options Chain 11.48 Call 18.00 1/15 No 0.75 0.90 0.79 -0.35 -30.71% 12,527 12,820 1.14 0.27 4 17 None
NVDA Options Chain 228.52 Put 180.00 10/16 No 0.04 0.06 0.05 +0.01 +25.00% 12,328 35,888 1.17 0.00 17 64 None
NVDA Options Chain 228.52 Put 212.50 10/16 No 0.59 0.61 0.58 +0.37 +176.19% 12,285 12,488 0.53 -0.13 17 64 None
NFLX Options Chain 70.46 Put 69.00 10/16 No 0.20 0.22 0.21 -0.07 -25.00% 12,157 4,978 0.37 -0.21 9 63 None
ORCL Options Chain 143.20 Put 110.00 11/06 No 1.08 1.37 1.28 +0.88 +220.00% 12,073 181 0.63 -0.12 8 62 None
NVDA Options Chain 228.52 Put 220.00 10/23 No 4.15 4.25 4.26 +2.49 +140.68% 12,027 6,289 0.37 -0.43 17 64 None
NBIS Options Chain 209.10 Put 180.00 10/16 No 3.30 3.35 3.40 +3.10 +1,033.34% 12,002 4,112 1.09 -0.33 3 22 None
NOK Options Chain 9.86 Call 10.00 11/20 Yes 0.51 0.54 0.53 -0.21 -28.38% 11,939 24,255 0.64 0.42 11 45 None
SOFI Options Chain 14.22 Call 15.50 10/23 No 0.08 0.09 0.09 -0.21 -70.00% 11,923 5,182 0.50 0.16 11 50 None
SOFI Options Chain 14.22 Call 20.00 1/15 Yes 0.26 0.27 0.27 -0.13 -32.50% 11,916 109,919 0.55 0.15 11 50 None
MU Options Chain 953.19 Call 925.00 10/16 No 13.70 14.05 14.10 -23.66 -62.66% 11,851 174 0.69 0.42 19 78 None
SOFI Options Chain 14.22 Put 15.00 10/16 No 0.79 0.85 0.82 +0.68 +485.72% 11,760 28,808 0.78 -0.87 11 50 None
IREN Options Chain 35.07 Put 30.00 1/15 Yes 5.10 5.20 5.15 +2.05 +66.13% 11,721 76,046 0.92 -0.38 5 43 None
META Options Chain 762.50 Call 760.00 10/16 No 1.92 2.10 1.92 -10.23 -84.20% 11,639 6,330 0.40 0.18 10 67 None
INTC Options Chain 103.23 Call 102.00 10/23 No 2.20 2.28 2.28 -2.07 -47.59% 11,633 3,936 0.61 0.37 5 54 None
TSLA Options Chain 367.16 Put 370.00 10/16 No 7.25 7.45 7.34 +3.29 +81.24% 11,612 8,657 0.55 -0.56 8 57 None
MU Options Chain 953.19 Call 950.00 10/16 No 6.00 6.20 6.10 -16.08 -72.50% 11,584 4,526 0.68 0.23 19 78 None
ORCL Options Chain 143.20 Call 134.00 10/16 No 1.27 1.51 1.24 -8.39 -87.13% 11,533 1,132 0.71 0.32 8 62 None
LAES Options Chain 1.93 Call 1.50 11/20 No 0.33 0.50 0.50 -0.61 -54.96% 11,516 10 1.40 0.85 10 29 None
SOFI Options Chain 14.22 Call 16.00 10/16 No 0.01 0.02 0.01 -0.04 -80.00% 11,448 32,668 0.90 0.01 11 50 None
NVDA Options Chain 228.52 Call 230.00 10/30 No 3.10 3.20 3.18 -2.62 -45.18% 11,406 8,895 0.33 0.32 17 64 None
NFLX Options Chain 70.46 Call 75.00 10/16 No 0.02 0.03 0.03 -0.02 -40.00% 11,279 37,259 0.43 0.05 9 63 None
HOOD Options Chain 110.50 Call 111.00 10/16 No 0.14 0.15 0.14 -2.16 -93.92% 11,211 7,440 0.79 0.07 11 55 None
PLTR Options Chain 208.67 Put 195.00 10/16 No 1.03 1.06 1.04 +0.76 +271.43% 11,147 6,497 0.55 -0.22 11 51 None
MU Options Chain 953.19 Call 940.00 10/16 No 8.50 8.80 8.85 -18.77 -67.96% 11,134 2,126 0.68 0.30 19 78 None
NVDA Options Chain 228.52 Put 205.00 10/16 No 0.16 0.17 0.17 +0.07 +70.00% 11,081 25,943 0.61 -0.02 17 64 None
NVDA Options Chain 228.52 Put 210.00 10/16 No 0.36 0.39 0.38 +0.22 +137.50% 11,077 27,192 0.55 -0.08 17 64 None
IREN Options Chain 35.07 Call 32.00 10/16 No 0.49 0.50 0.50 -2.60 -83.88% 11,061 394 1.15 0.31 5 43 None
SMCI Options Chain 39.12 Call 45.00 10/16 No 0.01 0.02 0.02 -0.03 -60.00% 11,051 24,044 1.34 0.00 18 57 None
MPT Options Chain 3.14 Put 3.00 12/17 No 0.58 0.64 0.62 +0.05 +8.78% 11,004 4,997 0.47 -0.46 3 15 None
NVDA Options Chain 228.52 Put 215.00 11/20 Yes 7.40 7.55 7.49 +2.39 +46.87% 11,001 32,299 0.39 -0.37 17 64 None
TSLA Options Chain 367.16 Call 382.50 10/16 No 1.36 1.40 1.37 -2.23 -61.95% 10,952 6,207 0.56 0.17 8 57 None
NBIS Options Chain 209.10 Put 170.00 10/16 No 1.14 1.16 1.15 +1.04 +945.46% 10,942 3,952 1.17 -0.14 3 22 None
HOOD Options Chain 110.50 Call 105.00 10/16 No 0.78 0.81 0.81 -5.49 -87.15% 10,887 4,468 0.73 0.24 11 55 None
ORCL Options Chain 143.20 Put 130.00 10/30 No 6.45 6.75 6.70 +4.51 +205.94% 10,886 5,674 0.64 -0.46 8 62 None
MARA Options Chain 9.13 Put 7.00 1/15 Yes 0.58 0.75 0.73 +0.28 +62.23% 10,840 13,789 0.80 -0.27 5 39 None
NBIS Options Chain 209.10 Call 200.00 10/16 No 1.50 1.52 1.51 -8.77 -85.32% 10,797 3,394 1.07 0.19 3 22 None
MARA Options Chain 9.13 Put 5.00 3/19 Yes 0.35 0.39 0.37 +0.16 +76.19% 10,796 10,586 0.90 -0.12 5 39 None
MU Options Chain 953.19 Put 900.00 10/23 No 23.25 25.00 23.40 +11.85 +102.60% 10,775 2,481 0.54 -0.40 19 78 None
PLTR Options Chain 208.67 Call 207.50 10/16 No 0.87 0.89 0.87 -3.18 -78.52% 10,756 14,540 0.51 0.21 11 51 None
NVDA Options Chain 228.52 Put 185.00 10/16 No 0.05 0.06 0.06 0.00 0.00% 10,750 25,573 1.06 0.00 17 64 None
SMCI Options Chain 39.12 Call 43.00 10/16 No 0.02 0.03 0.02 -0.11 -84.62% 10,739 11,915 1.19 0.00 18 57 None
IOVA Options Chain 14.45 Put 10.00 1/15 Yes 0.80 0.95 0.90 +0.15 +20.00% 10,708 23,677 1.02 -0.18 9 40 None
MRVL Options Chain 268.73 Call 280.00 10/16 No 0.15 0.18 0.17 -3.18 -94.93% 10,676 9,692 0.91 0.03 13 62 None
LQDA Options Chain 26.81 Call 50.00 1/15 Yes 1.30 1.80 1.55 +0.53 +51.97% 10,643 3,404 0.80 0.23 10 50 None
JBLU Options Chain 3.37 Put 3.00 1/15 Yes 0.58 0.59 0.59 +0.25 +73.53% 10,632 48,359 1.04 -0.38 9 30 None
NBIS Options Chain 209.10 Put 115.00 11/20 No 0.79 1.32 1.28 +0.62 +93.94% 10,614 157 0.96 -0.04 3 22 None
NVDA Options Chain 228.52 Call 260.00 1/15 Yes 4.25 4.40 4.35 -1.35 -23.69% 10,579 66,537 0.34 0.22 17 64 None
SPCX Options Chain 152.16 Put 155.00 10/16 No 4.10 4.20 4.14 +2.04 +97.15% 10,574 19,262 0.57 -0.65 5 35 None
SOFI Options Chain 14.22 Call 15.50 10/30 Yes 0.33 0.37 0.33 -0.37 -52.86% 10,550 5,469 0.65 0.30 11 50 None
KHC Options Chain 22.43 Call 23.00 10/16 No 0.08 0.11 0.10 +0.03 +42.86% 10,506 10,247 0.31 0.31 7 60 None
MU Options Chain 953.19 Put 900.00 10/16 No 12.40 12.60 12.32 +7.92 +180.00% 10,481 7,182 0.70 -0.37 19 78 None
ORCL Options Chain 143.20 Put 120.00 11/20 No 4.50 4.80 4.70 +2.88 +158.25% 10,473 15,299 0.58 -0.28 8 62 None
META Options Chain 762.50 Call 750.00 10/16 No 4.00 4.30 4.17 -14.03 -77.09% 10,439 13,846 0.39 0.31 10 67 None
SOFI Options Chain 14.22 Put 13.00 3/19 Yes 1.27 1.30 1.29 +0.36 +38.71% 10,414 8,461 0.56 -0.31 11 50 None
INTC Options Chain 103.23 Call 135.00 2/19 Yes 4.75 4.90 4.85 -1.05 -17.80% 10,406 1,414 0.62 0.26 5 54 None
SOFI Options Chain 14.22 Call 15.00 10/23 No 0.16 0.17 0.16 -0.38 -70.37% 10,398 2,566 0.49 0.26 11 50 None
XP Options Chain 30.49 Put 24.00 10/30 No 0.65 0.90 0.75 +0.09 +13.64% 10,349 20,081 1.30 -0.16 12 51 None
SMCI Options Chain 39.12 Put 20.00 6/17 Yes 1.50 1.55 1.47 +0.26 +21.49% 10,341 723 0.79 -0.10 18 57 None
INTC Options Chain 103.23 Call 145.00 2/19 Yes 3.55 3.75 3.65 -0.80 -17.98% 10,235 11,303 0.63 0.21 5 54 None
JBLU Options Chain 3.37 Put 2.00 12/15 Yes 0.69 0.90 0.85 +0.10 +13.34% 10,218 132,263 1.03 -0.13 9 30 None
TSM Options Chain 445.65 Put 400.00 1/15 Yes 13.75 14.55 14.25 +3.75 +35.72% 10,207 7,662 0.34 -0.28 23 66
Dividend Stock List
TSLA Options Chain 367.16 Put 355.00 10/16 No 1.75 1.79 1.76 +0.97 +122.79% 10,194 4,243 0.57 -0.20 8 57 None
WFC Options Chain 80.90 Put 72.50 11/20 Yes 0.34 0.54 0.50 +0.16 +47.06% 10,193 2,686 0.30 -0.12 16 74 None
XP Options Chain 30.49 Put 30.00 10/30 No 2.10 2.55 2.25 +0.39 +20.97% 10,159 1,774 1.01 -0.43 12 51 None
NVDA Options Chain 228.52 Put 135.00 10/16 No 0.01 0.02 0.01 -0.01 -50.00% 10,128 11,821 2.30 0.00 17 64 None
IREN Options Chain 35.07 Put 31.00 10/16 No 1.26 1.29 1.29 +1.18 +1,072.73% 10,103 5,272 1.15 -0.55 5 43 None
PBR Options Chain 25.50 Call 28.00 12/18 Yes 0.98 1.09 1.09 +0.24 +28.24% 10,066 1,949 0.42 0.36 18 52 None
NVDA Options Chain 228.52 Call 250.00 12/18 Yes 4.15 4.25 4.23 -1.77 -29.50% 10,057 52,140 0.34 0.24 17 64 None
WFC Options Chain 80.90 Put 77.00 10/30 Yes 0.45 0.71 0.66 +0.15 +29.42% 10,047 10,598 0.30 -0.20 16 74 None
WULF Options Chain 11.54 Put 11.00 3/19 Yes 2.14 2.29 2.18 +0.75 +52.45% 10,034 1,223 0.90 -0.34 2 37 None
OSCR Options Chain 33.79 Put 25.00 11/20 Yes 0.30 0.63 0.38 0.00 0.00% 10,032 11,111 0.85 -0.08 13 47 None
MDT Options Chain 93.01 Put 90.00 12/18 Yes 1.89 2.48 2.37 -0.38 -13.82% 10,010 1,088 0.27 -0.30 12 64 None
STOK Options Chain 23.26 Put 20.00 11/20 Yes 0.45 0.90 0.77 +0.12 +18.47% 10,001 25 0.66 -0.22 9 43 None
WULF Options Chain 11.54 Put 9.00 3/19 Yes 1.18 1.32 1.28 +0.56 +77.78% 10,001 17 0.91 -0.22 2 37 None
VFC Options Chain 16.48 Put 14.00 3/19 Yes 0.85 0.97 0.90 +0.15 +20.00% 10,000 170,483 0.49 -0.26 12 42 None
SKYD Options Chain 9.26 Call 12.00 12/17 Yes 0.00 5.00 1.27 % 10,000 0 6 26 None
INTC Options Chain 103.23 Call 101.00 10/16 No 1.07 1.11 1.10 -2.36 -68.21% 9,982 1,824 0.75 0.32 5 54 None
WULF Options Chain 11.54 Put 12.00 11/20 Yes 1.68 1.72 1.68 +0.79 +88.77% 9,975 18,144 0.99 -0.48 2 37 None
SKHY Options Chain 147.55 Call 150.00 10/16 No 2.30 2.35 2.35 -6.25 -72.68% 9,946 863 0.78 0.39 3 22 None
MSTR Options Chain 152.18 Put 140.00 10/16 No 2.24 2.29 2.25 +1.69 +301.79% 9,901 7,322 0.89 -0.34 4 53 None
IREN Options Chain 35.07 Put 30.00 10/16 No 0.78 0.81 0.79 +0.72 +1,028.58% 9,888 8,880 1.17 -0.40 5 43 None
NVDA Options Chain 228.52 Call 230.00 10/19 No 0.82 0.85 0.86 -2.00 -69.93% 9,872 2,626 0.34 0.18 17 64 None
TSLA Options Chain 367.16 Call 377.50 10/16 No 2.33 2.37 2.37 -3.03 -56.12% 9,840 5,931 0.55 0.26 8 57 None
SBET Options Chain 7.90 Call 8.00 1/21 Yes 2.52 2.68 2.57 -0.42 -14.05% 9,704 30,157 0.73 0.68 7 28 None
SPCX Options Chain 152.16 Call 225.00 12/18 Yes 0.85 0.89 0.88 -0.20 -18.52% 9,701 2,660 0.55 0.05 5 35 None
NVDA Options Chain 228.52 Call 237.50 10/26 No 0.65 0.80 0.75 -0.96 -56.14% 9,624 37 0.31 0.13 17 64 None
INTC Options Chain 103.23 Call 110.00 10/16 No 0.09 0.10 0.10 -0.40 -80.00% 9,597 49,819 0.85 0.04 5 54 None
ORCL Options Chain 143.20 Put 125.00 10/16 No 0.80 0.86 0.85 +0.79 +1,316.67% 9,567 14,638 0.74 -0.22 8 62 None
VG Options Chain 13.27 Put 12.50 11/20 Yes 0.60 0.70 0.70 +0.16 +29.63% 9,556 14,176 0.63 -0.33 10 35 None
MARA Options Chain 9.13 Call 9.00 10/16 No 0.04 0.06 0.05 -0.32 -86.49% 9,553 2,134 1.06 0.17 5 39 None
MU Options Chain 953.19 Put 930.00 10/16 No 26.80 27.70 25.95 +14.90 +134.85% 9,534 2,557 0.68 -0.62 19 78 None
MSTR Options Chain 152.18 Call 162.50 10/16 No 0.13 0.16 0.15 -0.91 -85.85% 9,481 21,416 0.94 0.04 4 53 None
NVDA Options Chain 228.52 Put 245.00 10/21 No 23.25 23.80 23.95 +6.48 +37.10% 9,461 639 0.45 -0.98 17 64 None
NVDA Options Chain 228.52 Call 245.00 11/20 Yes 2.94 3.00 2.99 -1.71 -36.39% 9,443 103,653 0.36 0.22 17 64 None
NVDA Options Chain 228.52 Call 235.00 10/23 No 0.86 0.89 0.86 -1.40 -61.95% 9,440 15,228 0.34 0.15 17 64 None
WULF Options Chain 11.54 Call 18.00 12/18 Yes 0.36 0.41 0.42 -0.20 -32.26% 9,430 13,284 0.94 0.18 2 37 None
MU Options Chain 953.19 Call 960.00 10/16 No 4.15 4.30 4.30 -13.07 -75.25% 9,420 1,731 0.68 0.17 19 78 None
MSTR Options Chain 152.18 Call 150.00 10/16 No 1.27 1.33 1.30 -3.90 -75.00% 9,388 5,887 0.85 0.25 4 53 None
NBIS Options Chain 209.10 Call 190.00 10/16 No 4.15 4.20 4.15 -14.36 -77.58% 9,378 626 1.05 0.41 3 22 None
NVDA Options Chain 228.52 Call 240.00 10/23 No 0.40 0.42 0.40 -0.70 -63.64% 9,305 60,135 0.34 0.08 17 64 None
NVDA Options Chain 228.52 Put 200.00 1/15 Yes 6.80 7.00 7.03 +1.86 +35.98% 9,297 85,229 0.38 -0.25 17 64 None
INTC Options Chain 103.23 Call 80.00 6/17 Yes 28.70 29.00 28.85 -3.27 -10.19% 9,246 11,587 0.57 0.77 5 54 None
SNAP Options Chain 6.42 Call 6.00 10/16 No 0.17 0.20 0.18 -0.32 -64.00% 9,234 42,767 0.67 0.62 7 31 None
ORCL Options Chain 143.20 Put 120.00 10/16 No 0.26 0.28 0.28 +0.25 +833.34% 9,228 9,085 0.82 -0.09 8 62 None
PDSB Options Chain 1.60 Call 0.50 5/21 Yes 0.90 1.25 1.03 -0.22 -17.60% 9,224 24,157 3.30 0.94 7 22 None
SOFI Options Chain 14.22 Put 13.50 10/16 No 0.04 0.05 0.04 +0.03 +300.00% 9,223 761 0.64 -0.14 11 50 None
NVDA Options Chain 228.52 Put 195.00 11/20 Yes 2.47 2.55 2.51 +0.91 +56.88% 9,206 21,360 0.43 -0.15 17 64 None
SPCX Options Chain 152.16 Put 148.00 10/19 No 1.43 1.47 1.45 +0.83 +133.88% 9,168 201 0.45 -0.28 5 35 None
PLTR Options Chain 208.67 Call 220.00 10/16 No 0.07 0.08 0.08 -0.41 -83.68% 9,161 17,743 0.61 0.01 11 51 None
JNJ Options Chain 249.07 Call 257.50 10/23 No 2.09 2.52 2.37 +0.88 +59.06% 9,147 8,953 0.24 0.36 9 66 None
GRAB Options Chain 2.89 Put 3.00 10/16 No 0.10 0.13 0.10 +0.04 +66.67% 9,127 25,970 0.60 -0.75 16 35 None
TSLA Options Chain 367.16 Put 375.00 10/16 No 10.45 10.65 10.60 +4.44 +72.08% 9,124 7,179 0.55 -0.68 8 57 None
TTD Options Chain 12.18 Call 14.50 10/30 No 0.05 0.07 0.04 -0.02 -33.34% 9,112 3,197 0.60 0.07 12 38 None
WFC Options Chain 80.90 Call 80.00 10/16 Yes 1.50 1.74 1.46 -0.01 -0.68% 9,112 4,106 0.43 0.64 16 74 None
MRVL Options Chain 268.73 Call 275.00 10/16 No 0.11 0.30 0.28 -4.62 -94.29% 9,110 8,034 0.88 0.05 13 62 None
SBET Options Chain 7.90 Call 10.00 1/21 Yes 1.90 2.42 1.97 -0.44 -18.26% 9,060 20,917 0.75 0.58 7 28 None
PFE Options Chain 28.37 Call 30.00 10/16 No 0.04 0.05 0.04 +0.03 +300.00% 9,052 20,226 0.31 0.14 7 54 None
IBRX Options Chain 9.83 Call 7.50 1/15 Yes 3.20 3.60 3.60 +0.20 +5.89% 9,020 20,907 1.14 0.79 5 34 None
MPT Options Chain 3.14 Put 4.00 12/17 No 1.22 1.41 1.30 +0.10 +8.34% 9,001 33,328 0.48 -0.68 3 15 None
MU Options Chain 953.19 Call 920.00 10/16 No 16.10 16.25 16.30 -24.80 -60.35% 8,984 828 0.69 0.47 19 78 None
MSTR Options Chain 152.18 Call 145.00 10/16 No 2.88 2.94 2.89 -5.46 -65.39% 8,980 7,099 0.85 0.45 4 53 None
JBLU Options Chain 3.37 Call 4.00 1/15 Yes 0.30 0.32 0.32 -0.01 -3.03% 8,972 6,432 0.97 0.38 9 30 None
MSTR Options Chain 152.18 Call 155.00 10/16 No 0.53 0.57 0.53 -2.35 -81.60% 8,927 21,683 0.88 0.13 4 53 None
MARA Options Chain 9.13 Put 5.00 1/15 Yes 0.17 0.30 0.19 +0.10 +111.12% 8,893 49,172 0.97 -0.09 5 39 None
SPCX Options Chain 152.16 Call 155.00 10/23 No 3.40 3.55 3.35 -2.30 -40.71% 8,865 3,162 0.48 0.42 5 35 None
IREN Options Chain 35.07 Put 25.00 11/20 Yes 1.41 1.48 1.43 +0.94 +191.84% 8,805 4,791 1.02 -0.22 5 43 None
NOK Options Chain 9.86 Call 20.00 1/15 Yes 0.04 0.06 0.06 -0.01 -14.29% 8,802 119,197 0.76 0.04 11 45 None
TSLA Options Chain 367.16 Call 435.00 10/16 No 0.05 0.07 0.06 -0.04 -40.00% 8,791 3,630 0.93 0.00 8 57 None
SOFI Options Chain 14.22 Put 14.00 10/23 No 0.32 0.34 0.34 +0.29 +580.00% 8,773 3,035 0.50 -0.40 11 50 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
MP Options Chain 42.43 Call 90.00 12/18 Yes 0.04 0.09 0.08 -0.12 -60.00% 8,719 9,268 0.81 0.01 4 49 None
MSFT Options Chain 543.45 Call 600.00 12/18 Yes 5.45 6.10 5.90 -1.85 -23.88% 8,711 12,771 0.27 0.18 11 66 None
SOFI Options Chain 14.22 Call 26.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 8,680 9,404 0.85 0.01 11 50 None
META Options Chain 762.50 Call 800.00 10/16 No 0.12 0.14 0.14 -1.28 -90.15% 8,672 23,132 0.50 0.01 10 67 None
MSTR Options Chain 152.18 Call 170.00 10/16 No 0.04 0.05 0.05 -0.33 -86.85% 8,630 13,654 1.01 0.01 4 53 None
UNIT Options Chain 5.64 Call 9.00 1/15 Yes 0.10 0.75 0.20 -0.14 -41.18% 8,611 7,194 0.63 0.18 11 26 None
WULF Options Chain 11.54 Call 12.00 10/16 No 0.21 0.24 0.24 -1.06 -81.54% 8,610 13,269 1.21 0.35 2 37 None
WULF Options Chain 11.54 Call 13.00 10/16 No 0.04 0.06 0.06 -0.51 -89.48% 8,585 6,012 1.21 0.10 2 37 None
NVDA Options Chain 228.52 Put 180.00 10/19 No 0.07 0.08 0.08 +0.01 +14.29% 8,536 66 0.78 0.00 17 64 None
VRT Options Chain 222.83 Put 175.00 11/20 Yes 2.06 2.30 2.24 +1.09 +94.79% 8,531 162 0.64 -0.10 10 57 None
PLTR Options Chain 208.67 Put 197.50 10/16 No 1.66 1.70 1.67 +1.20 +255.32% 8,531 5,260 0.53 -0.32 11 51 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
LAES Options Chain 1.93 Call 2.50 1/21 No 0.35 0.40 0.38 +0.01 +2.71% 8,459 11,425 0.72 0.49 10 29 None
UTHR Options Chain 545.22 Call 540.00 10/16 No 3.10 11.00 6.85 -8.08 -54.12% 8,436 8,379 0.37 0.56 15 68 None
TSLA Options Chain 367.16 Call 372.50 10/16 No 3.80 3.90 3.82 -4.18 -52.25% 8,427 2,003 0.55 0.38 8 57 None
ORCL Options Chain 143.20 Call 136.00 10/16 No 0.81 0.86 0.83 -7.37 -89.88% 8,400 1,079 0.69 0.23 8 62 None
SOFI Options Chain 14.22 Put 14.00 11/20 Yes 0.87 0.89 0.88 +0.40 +83.34% 8,390 11,998 0.57 -0.42 11 50 None
UTHR Options Chain 545.22 Call 570.00 10/16 No 0.00 2.70 2.11 +0.35 +19.89% 8,378 8,359 0.56 0.07 15 68 None
INTC Options Chain 103.23 Call 120.00 10/16 No 0.01 0.02 0.02 -0.01 -33.34% 8,312 69,710 1.06 0.00 5 54 None
UTHR Options Chain 545.22 Put 430.00 10/16 No 0.00 1.00 0.50 +0.30 +150.00% 8,300 8,305 1.77 0.00 15 68 None
UTHR Options Chain 545.22 Put 460.00 10/16 No 0.00 1.00 0.70 +0.10 +16.67% 8,300 8,312 1.33 0.00 15 68 None
OWL Options Chain 9.30 Put 9.00 12/18 Yes 0.85 0.95 0.90 +0.15 +20.00% 8,249 1,723 0.49 -0.53 7 54 None
TSLA Options Chain 367.16 Call 395.00 10/16 No 0.38 0.40 0.40 -0.67 -62.62% 8,238 6,920 0.61 0.04 8 57 None
MO Options Chain 71.56 Put 68.00 11/06 Yes 0.40 0.59 0.57 -0.02 -3.39% 8,215 46 0.31 -0.16 9 68 None
NOK Options Chain 9.86 Call 12.00 11/20 Yes 0.14 0.15 0.14 -0.08 -36.37% 8,188 25,689 0.67 0.15 11 45 None
SOFI Options Chain 14.22 Put 13.00 11/20 Yes 0.48 0.50 0.50 +0.26 +108.34% 8,177 67,805 0.58 -0.28 11 50 None
NVDA Options Chain 228.52 Put 200.00 11/13 No 2.00 2.05 2.07 +0.94 +83.19% 8,160 1,593 0.38 -0.15 17 64 None
SOFI Options Chain 14.22 Call 20.00 6/17 Yes 1.13 1.14 1.11 -0.28 -20.15% 8,158 29,976 0.56 0.32 11 50 None
NXE Options Chain 8.47 Call 11.00 1/15 Yes 0.15 0.25 0.24 -0.04 -14.29% 8,135 10,732 0.56 0.16 9 39 None
NBIS Options Chain 209.10 Call 200.00 10/23 No 4.50 4.60 4.59 -9.01 -66.25% 8,100 282 0.82 0.32 3 22 None
UNH Options Chain 395.62 Call 400.00 10/16 Yes 2.61 2.80 2.66 +2.01 +309.24% 8,084 6,548 0.38 0.36 13 65 None
LQDA Options Chain 26.81 Call 32.50 10/30 No 3.30 3.80 3.30 +0.40 +13.80% 8,083 1 0.95 0.64 10 50 None
SPCX Options Chain 152.16 Call 157.50 10/19 No 1.26 1.29 1.26 -1.69 -57.29% 8,073 2,643 0.45 0.27 5 35 None
NVDA Options Chain 228.52 Call 250.00 11/20 Yes 2.10 2.16 2.11 -1.34 -38.85% 8,046 45,536 0.36 0.17 17 64 None
TSM Options Chain 445.65 Call 470.00 10/16 Yes 0.25 0.30 0.30 -1.54 -83.70% 7,993 6,718 0.64 0.03 23 66
Dividend Stock List
SPCX Options Chain 152.16 Call 155.00 10/19 No 1.99 2.03 1.99 -2.36 -54.26% 7,941 557 0.44 0.38 5 35 None
SPCE Options Chain 2.64 Put 2.50 11/13 Yes 0.18 0.30 0.21 +0.02 +10.53% 7,922 34 0.95 -0.41 5 35 None
PLTR Options Chain 208.67 Call 212.50 10/16 No 0.27 0.29 0.29 -1.65 -85.06% 7,906 11,767 0.53 0.08 11 51 None
OSCR Options Chain 33.79 Put 30.00 11/20 Yes 1.13 1.66 1.43 +0.02 +1.42% 7,900 6,056 0.78 -0.26 13 47 None
STM Options Chain 49.52 Call 50.00 10/23 No 0.55 0.90 0.70 -0.85 -54.84% 7,875 126 0.61 0.27 12 52 None
PLTR Options Chain 208.67 Put 207.50 10/16 No 7.20 7.50 7.60 +4.71 +162.98% 7,841 7,481 0.51 -0.79 11 51 None
PFE Options Chain 28.37 Call 31.00 11/20 Yes 0.29 0.31 0.32 +0.18 +128.58% 7,839 4,268 0.26 0.24 7 54 None
ORCL Options Chain 143.20 Call 170.00 10/23 No 0.06 0.08 0.07 -0.21 -75.00% 7,809 8,360 0.75 0.01 8 62 None
MSTR Options Chain 152.18 Put 142.00 10/16 No 3.00 3.10 3.10 +2.31 +292.41% 7,746 7,117 0.87 -0.43 4 53 None
STM Options Chain 49.52 Call 52.00 10/23 No 0.25 0.45 0.32 -1.05 -76.65% 7,743 7 0.61 0.17 12 52 None
STM Options Chain 49.52 Call 55.00 10/16 No 0.00 0.05 0.04 -0.02 -33.34% 7,717 14,273 1.13 0.01 12 52 None
STM Options Chain 49.52 Call 57.00 10/16 No 0.00 0.05 0.05 -0.03 -37.50% 7,713 9,285 1.33 0.00 12 52 None
MARA Options Chain 9.13 Call 8.50 10/16 No 0.15 0.17 0.15 -0.65 -81.25% 7,711 862 1.06 0.38 5 39 None
NVDA Options Chain 228.52 Put 190.00 11/20 Yes 1.86 1.91 1.92 +0.73 +61.35% 7,666 27,425 0.44 -0.11 17 64 None
SKHY Options Chain 147.55 Call 160.00 10/16 No 0.37 0.40 0.38 -2.25 -85.56% 7,623 3,829 0.82 0.09 3 22 None
IREN Options Chain 35.07 Put 5.00 1/21 Yes 0.35 0.60 0.44 +0.21 +91.31% 7,610 11,735 1.17 -0.02 5 43 None
IREN Options Chain 35.07 Put 30.00 10/23 No 1.52 1.62 1.60 +1.32 +471.43% 7,590 3,511 0.97 -0.42 5 43 None
MSTR Options Chain 152.18 Call 157.50 10/16 No 0.35 0.37 0.37 -1.70 -82.13% 7,578 40,739 0.90 0.09 4 53 None
JBLU Options Chain 3.37 Put 2.00 6/16 Yes 0.55 0.89 0.80 +0.23 +40.36% 7,557 11,926 1.14 -0.14 9 30 None
INTC Options Chain 103.23 Put 100.00 10/16 No 3.15 3.30 3.28 +2.09 +175.63% 7,537 22,199 0.77 -0.62 5 54 None
MSFT Options Chain 543.45 Call 545.00 10/16 No 0.80 0.94 0.87 -3.71 -81.01% 7,525 19,766 0.27 0.16 11 66 None
SMCI Options Chain 39.12 Put 10.00 1/19 Yes 1.50 1.60 1.50 +0.15 +11.12% 7,503 70 0.88 -0.04 18 57 None
SMCI Options Chain 39.12 Call 37.00 10/16 No 0.43 0.46 0.45 -2.12 -82.49% 7,500 1,009 0.84 0.32 18 57 None
WULF Options Chain 11.54 Call 20.00 12/18 Yes 0.23 0.27 0.25 -0.15 -37.50% 7,478 57,650 0.95 0.13 2 37 None
TSLA Options Chain 367.16 Put 362.50 10/16 No 3.80 3.90 3.85 +2.02 +110.39% 7,455 2,407 0.56 -0.36 8 57 None
ORCL Options Chain 143.20 Put 135.00 10/16 No 5.40 5.70 5.45 +4.93 +948.08% 7,444 12,155 0.72 -0.73 8 62 None
NVDA Options Chain 228.52 Put 175.00 10/16 No 0.04 0.05 0.05 +0.01 +25.00% 7,442 22,136 1.30 0.00 17 64 None
INTC Options Chain 103.23 Put 95.00 10/23 No 2.23 2.34 2.19 +1.19 +119.00% 7,441 8,022 0.61 -0.34 5 54 None
PFE Options Chain 28.37 Call 29.50 10/16 No 0.12 0.15 0.13 +0.10 +333.34% 7,425 7,398 0.28 0.35 7 54 None
NVDA Options Chain 228.52 Call 237.50 10/16 No 0.08 0.09 0.08 -0.38 -82.61% 7,406 53,026 0.48 0.02 17 64 None
WULF Options Chain 11.54 Call 13.50 10/16 No 0.02 0.03 0.03 -0.32 -91.43% 7,377 16,756 1.28 0.04 2 37 None
INTC Options Chain 103.23 Call 102.00 10/16 No 0.82 0.85 0.82 -2.08 -71.73% 7,372 1,889 0.75 0.26 5 54 None
WULF Options Chain 11.54 Put 12.00 10/23 No 0.94 1.05 0.95 +0.71 +295.84% 7,356 358 1.01 -0.57 2 37 None
NVDA Options Chain 228.52 Call 245.00 10/16 No 0.03 0.04 0.04 -0.04 -50.00% 7,353 43,197 0.60 0.00 17 64 None
ORCL Options Chain 143.20 Call 155.00 10/23 No 0.22 0.24 0.23 -1.23 -84.25% 7,344 9,077 0.63 0.04 8 62 None
JBLU Options Chain 3.37 Put 2.00 3/19 Yes 0.33 0.38 0.34 +0.12 +54.55% 7,331 167 1.23 -0.18 9 30 None
HOOD Options Chain 110.50 Call 120.00 10/16 No 0.02 0.03 0.02 -0.28 -93.34% 7,310 20,925 0.98 0.01 11 55 None
MCD Options Chain 235.81 Call 247.50 10/16 No 0.10 0.11 0.11 +0.06 +120.00% 7,304 733 0.31 0.05 9 52 None
PCG Options Chain 13.33 Call 21.00 1/15 Yes 0.06 0.09 0.09 -0.03 -25.00% 7,264 71,745 0.54 0.05 13 61 None
TSLA Options Chain 367.16 Put 357.50 10/16 No 2.30 2.35 2.44 +1.39 +132.39% 7,263 2,491 0.57 -0.25 8 57 None
INTC Options Chain 103.23 Call 116.00 10/16 No 0.02 0.03 0.03 -0.06 -66.67% 7,262 9,060 0.96 0.01 5 54 None
RIOT Options Chain 16.74 Call 18.00 10/16 No 0.02 0.03 0.03 -0.14 -82.36% 7,245 5,296 1.30 0.05 6 43 None
SPCX Options Chain 152.16 Call 165.00 10/23 No 0.94 0.97 0.97 -0.90 -48.13% 7,235 5,327 0.49 0.17 5 35 None
NUAI Options Chain 4.35 Call 5.00 1/15 No 0.25 0.50 0.45 -0.32 -41.56% 7,233 21,672 1.15 0.39 3 15 None
NOK Options Chain 9.86 Call 10.00 10/16 No 0.04 0.05 0.04 -0.11 -73.34% 7,225 39,020 0.81 0.17 11 45 None
WULF Options Chain 11.54 Call 14.00 12/18 Yes 1.01 1.08 1.01 -0.59 -36.88% 7,205 10,672 0.94 0.39 2 37 None
MU Options Chain 953.19 Put 920.00 10/16 No 21.40 22.00 21.45 +13.15 +158.44% 7,174 2,549 0.69 -0.53 19 78 None
ORCL Options Chain 143.20 Call 160.00 10/23 No 0.13 0.15 0.15 -0.67 -81.71% 7,171 28,200 0.66 0.02 8 62 None
TSLA Options Chain 367.16 Call 360.00 10/16 No 10.35 10.60 10.45 -7.86 -42.93% 7,170 7,764 0.56 0.70 8 57 None
MSFT Options Chain 543.45 Call 530.00 10/23 No 10.25 11.15 10.30 -7.30 -41.48% 7,115 6,658 0.24 0.60 11 66 None
IREN Options Chain 35.07 Call 36.00 10/16 No 0.05 0.06 0.05 -0.60 -92.31% 7,105 11,356 1.29 0.05 5 43 None
NBIS Options Chain 209.10 Call 220.00 10/16 No 0.20 0.23 0.23 -1.92 -89.31% 7,093 5,874 1.21 0.04 3 22 None
NVDA Options Chain 228.52 Put 210.00 10/23 No 1.35 1.41 1.39 +0.87 +167.31% 7,088 8,760 0.39 -0.18 17 64 None
IREN Options Chain 35.07 Call 45.00 6/17 Yes 4.85 5.30 5.12 -1.43 -21.84% 7,077 15,246 0.88 0.44 5 43 None
WULF Options Chain 11.54 Put 11.00 11/20 Yes 1.15 1.17 1.12 +0.58 +107.41% 7,056 23,995 1.00 -0.37 2 37 None
SPCX Options Chain 152.16 Call 150.00 10/16 No 3.85 3.90 3.75 -3.55 -48.63% 7,044 19,311 0.57 0.65 5 35 None
NVDA Options Chain 228.52 Call 230.00 11/06 No 4.15 4.25 4.15 -2.90 -41.14% 7,019 4,170 0.33 0.36 17 64 None
IREN Options Chain 35.07 Call 65.00 3/19 Yes 1.30 1.40 1.38 -0.32 -18.83% 7,016 26,063 0.92 0.18 5 43 None
PEP Options Chain 127.30 Call 131.00 10/16 No 0.28 0.33 0.33 +0.18 +120.00% 7,015 753 0.24 0.24 12 65 None
HUT Options Chain 83.62 Put 50.00 3/19 Yes 4.70 6.20 5.35 +2.30 +75.41% 7,007 16 0.95 -0.16 5 47 None
SOFI Options Chain 14.22 Call 18.00 11/20 Yes 0.15 0.16 0.15 -0.13 -46.43% 7,005 19,241 0.59 0.12 11 50 None
KO Options Chain 90.11 Put 87.50 10/16 No 0.01 0.03 0.02 -0.01 -33.34% 6,988 8,551 0.33 0.00 9 61 None
NVDA Options Chain 228.52 Put 247.50 10/21 No 25.80 26.25 26.75 +7.01 +35.52% 6,984 287 0.50 -0.99 17 64 None
SPCX Options Chain 152.16 Put 150.00 10/19 No 2.09 2.12 2.18 +1.22 +127.09% 6,931 634 0.44 -0.37 5 35 None
TSLA Options Chain 367.16 Put 350.00 10/16 No 0.99 1.02 1.01 +0.54 +114.90% 6,920 10,020 0.58 -0.12 8 57 None
SOFI Options Chain 14.22 Call 19.00 11/20 Yes 0.09 0.11 0.09 -0.08 -47.06% 6,917 14,033 0.61 0.08 11 50 None
ORCL Options Chain 143.20 Call 145.00 10/16 No 0.11 0.13 0.12 -2.33 -95.11% 6,884 10,323 0.80 0.04 8 62 None
ORCL Options Chain 143.20 Call 155.00 10/30 No 0.90 1.03 0.96 -2.44 -71.77% 6,857 9,269 0.65 0.12 8 62 None
RKT Options Chain 10.53 Put 10.00 10/16 No 0.01 0.09 0.09 +0.05 +125.00% 6,840 54,174 0.71 -0.17 6 55 None
MRVL Options Chain 268.73 Call 300.00 10/23 No 0.45 0.48 0.46 -2.29 -83.28% 6,814 7,371 0.71 0.04 13 62 None
IREN Options Chain 35.07 Call 40.00 11/20 Yes 1.16 1.20 1.18 -0.89 -43.00% 6,808 12,857 0.98 0.24 5 43 None
KO Options Chain 90.11 Call 93.00 10/23 No 0.40 0.65 0.62 +0.43 +226.32% 6,801 572 0.17 0.33 9 61 None
MSTR Options Chain 152.18 Put 145.00 10/16 No 4.45 4.60 4.52 +3.18 +237.32% 6,800 5,290 0.86 -0.55 4 53 None
NVDA Options Chain 228.52 Put 200.00 10/16 No 0.10 0.11 0.11 +0.03 +37.50% 6,792 37,897 0.70 0.00 17 64 None
WULF Options Chain 11.54 Put 11.50 10/23 No 0.70 0.77 0.69 +0.55 +392.86% 6,745 1,758 1.04 -0.46 2 37 None
NVDA Options Chain 228.52 Put 220.00 11/20 Yes 9.50 9.65 9.59 +2.97 +44.87% 6,731 24,263 0.38 -0.44 17 64 None
SPCX Options Chain 152.16 Put 145.00 10/16 No 0.43 0.45 0.44 +0.23 +109.53% 6,710 13,031 0.60 -0.13 5 35 None
META Options Chain 762.50 Put 750.00 10/23 No 32.15 33.15 33.06 +12.36 +59.71% 6,699 6,569 0.58 -0.54 10 67 None
INTC Options Chain 103.23 Call 140.00 11/20 Yes 0.71 0.74 0.73 -0.32 -30.48% 6,695 23,470 0.72 0.08 5 54 None
NVDA Options Chain 228.52 Put 190.00 12/18 Yes 3.25 3.40 3.35 +1.01 +43.17% 6,660 35,756 0.41 -0.15 17 64 None
NVDA Options Chain 228.52 Put 207.50 10/16 No 0.23 0.25 0.24 +0.12 +100.00% 6,659 8,969 0.58 -0.04 17 64 None
MU Options Chain 953.19 Call 995.00 10/19 No 2.39 2.50 2.65 -6.65 -71.51% 6,656 191 0.53 0.09 19 78 None
MSFT Options Chain 543.45 Put 530.00 10/16 No 2.60 3.00 2.75 +1.73 +169.61% 6,625 4,437 0.30 -0.35 11 66 None
ORCL Options Chain 143.20 Call 135.00 10/30 No 5.00 5.25 5.17 -7.06 -57.73% 6,612 1,582 0.64 0.43 8 62 None
RKLB Options Chain 59.18 Call 65.00 11/27 Yes 3.50 4.50 3.60 -2.48 -40.79% 6,598 6,549 0.74 0.41 7 45 None
SMCI Options Chain 39.12 Put 37.00 10/16 No 1.58 1.72 1.62 +1.32 +440.00% 6,594 4,132 0.89 -0.68 18 57 None
KO Options Chain 90.11 Put 90.00 10/23 No 0.36 0.42 0.37 -0.57 -60.64% 6,589 58 0.19 -0.26 9 61 None
LCID Options Chain 3.35 Put 3.50 11/20 Yes 0.43 0.62 0.61 +0.06 +10.91% 6,585 3,137 1.16 -0.52 10 26
Small Cap Stock List
WULF Options Chain 11.54 Call 15.00 1/15 Yes 1.05 1.13 1.09 -0.57 -34.34% 6,573 58,845 0.91 0.37 2 37 None
ORCL Options Chain 143.20 Call 133.00 10/16 No 1.61 1.68 1.62 -9.38 -85.28% 6,562 282 0.69 0.37 8 62 None
MSFT Options Chain 543.45 Call 540.00 10/16 No 1.85 2.08 1.88 -5.37 -74.07% 6,528 6,641 0.27 0.30 11 66 None
LCID Options Chain 3.35 Call 8.00 11/20 Yes 0.01 0.15 0.02 0.00 0.00% 6,523 4,315 1.45 0.03 10 26
Small Cap Stock List
UUUU Options Chain 8.34 Call 10.00 1/15 Yes 0.72 0.76 0.74 -0.38 -33.93% 6,522 12,839 0.75 0.40 4 38 None
ONDS Options Chain 6.71 Call 7.00 10/16 No 0.00 0.01 0.01 -0.06 -85.72% 6,514 13,178 1.04 0.03 9 38 None
NVDA Options Chain 228.52 Call 230.00 11/20 Yes 7.30 7.40 7.34 -3.05 -29.36% 6,509 62,598 0.37 0.41 17 64 None
TSLA Options Chain 367.16 Call 370.00 11/20 Yes 19.25 19.40 19.00 -5.15 -21.33% 6,505 3,833 0.42 0.52 8 57 None
LCID Options Chain 3.35 Put 8.00 10/16 No 4.45 5.05 4.73 +0.04 +0.86% 6,502 5,064 0.00 -1.00 10 26
Small Cap Stock List
LCID Options Chain 3.35 Put 8.00 11/20 Yes 4.60 4.95 4.95 +0.70 +16.48% 6,501 4,074 2.38 -0.97 10 26
Small Cap Stock List
LCID Options Chain 3.35 Call 8.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 6,500 5,681 0.00 0.00 10 26
Small Cap Stock List
KO Options Chain 90.11 Put 89.00 10/23 No 0.18 0.25 0.21 -0.37 -63.80% 6,481 127 0.19 -0.18 9 61 None
NVDA Options Chain 228.52 Put 190.00 10/16 No 0.07 0.08 0.07 +0.01 +16.67% 6,462 26,020 0.95 0.00 17 64 None
IREN Options Chain 35.07 Call 30.00 1/15 Yes 6.00 6.10 6.05 -2.21 -26.76% 6,462 14,123 0.93 0.62 5 43 None
SNAP Options Chain 6.42 Call 7.00 10/16 No 0.00 0.01 0.01 -0.04 -80.00% 6,460 39,658 1.11 0.01 7 31 None
NFLX Options Chain 70.46 Call 70.00 10/30 Yes 3.70 3.80 3.77 +0.22 +6.20% 6,458 2,407 0.58 0.56 9 63 None
INTC Options Chain 103.23 Call 110.00 11/20 Yes 4.00 4.10 4.05 -1.75 -30.18% 6,456 35,722 0.65 0.34 5 54 None
SOFI Options Chain 14.22 Call 31.00 11/20 Yes 0.01 0.02 0.02 +0.01 +100.00% 6,456 3,099 0.99 0.00 11 50 None
ORCL Options Chain 143.20 Call 150.00 10/16 No 0.05 0.07 0.06 -1.00 -94.34% 6,450 32,576 0.88 0.01 8 62 None
NVDA Options Chain 228.52 Call 275.00 12/18 Yes 1.18 1.23 1.19 -0.53 -30.82% 6,440 22,410 0.35 0.09 17 64 None
NVDA Options Chain 228.52 Put 217.50 10/19 No 2.01 2.07 2.12 +1.52 +253.34% 6,431 570 0.37 -0.32 17 64 None
ORCL Options Chain 143.20 Call 140.00 12/18 No 9.70 10.05 9.81 -6.69 -40.55% 6,430 8,245 0.60 0.45 8 62 None
NVDA Options Chain 228.52 Put 200.00 11/06 No 1.53 1.62 1.62 +0.77 +90.59% 6,409 4,027 0.40 -0.13 17 64 None
META Options Chain 762.50 Call 900.00 12/18 Yes 8.70 9.15 8.89 -5.21 -36.95% 6,406 9,827 0.40 0.15 10 67 None
WMT Options Chain 116.16 Call 116.00 10/16 No 1.03 1.09 1.06 +0.95 +863.64% 6,402 2,083 0.28 0.54 8 55 None
MSTR Options Chain 152.18 Call 160.00 10/23 No 1.44 1.55 1.49 -2.18 -59.41% 6,397 2,562 0.71 0.18 4 53 None
SNAP Options Chain 6.42 Call 6.50 10/16 No 0.02 0.03 0.02 -0.15 -88.24% 6,378 6,252 0.79 0.13 7 31 None
IREN Options Chain 35.07 Put 30.00 11/20 Yes 3.40 3.50 3.45 +1.87 +118.36% 6,364 14,349 0.98 -0.41 5 43 None
RKT Options Chain 10.53 Put 10.50 10/16 No 0.16 0.24 0.21 +0.10 +90.91% 6,358 5,483 0.73 -0.45 6 55 None
IBRX Options Chain 9.83 Call 10.00 10/16 No 0.15 0.45 0.30 +0.05 +20.00% 6,336 6,427 1.33 0.48 5 34 None
NVDA Options Chain 228.52 Put 217.50 10/23 No 3.15 3.30 3.35 +2.03 +153.79% 6,328 1,137 0.37 -0.36 17 64 None
HTZ Options Chain 1.91 Call 2.00 10/16 No 0.01 0.02 0.02 -0.03 -60.00% 6,308 37,173 1.23 0.17 9 22 None
ORCL Options Chain 143.20 Call 138.00 10/16 No 0.51 0.71 0.54 -5.79 -91.47% 6,301 957 0.71 0.16 8 62 None
PFE Options Chain 28.37 Call 30.00 12/18 Yes 0.78 0.83 0.80 +0.31 +63.27% 6,296 37,373 0.25 0.40 7 54 None
KO Options Chain 90.11 Call 94.00 10/23 No 0.28 0.37 0.33 +0.23 +230.00% 6,291 591 0.19 0.21 9 61 None
WMT Options Chain 116.16 Call 114.00 10/16 No 2.40 2.55 2.37 +1.97 +492.50% 6,283 2,832 0.30 0.80 8 55 None
NOK Options Chain 9.86 Put 9.00 10/16 No 0.06 0.08 0.07 +0.05 +250.00% 6,264 20,363 0.78 -0.22 11 45 None
NVDA Options Chain 228.52 Put 205.00 10/30 No 1.58 1.63 1.67 +0.91 +119.74% 6,259 4,477 0.40 -0.15 17 64 None
PFE Options Chain 28.37 Call 29.00 11/20 Yes 0.99 1.05 1.00 +0.43 +75.44% 6,242 15,504 0.27 0.53 7 54 None
INTC Options Chain 103.23 Call 210.00 12/15 Yes 14.70 15.20 14.95 -1.55 -9.40% 6,239 12,539 0.59 0.38 5 54 None
SOFI Options Chain 14.22 Call 14.50 10/23 No 0.31 0.34 0.31 -0.57 -64.78% 6,228 582 0.48 0.42 11 50 None
MSTR Options Chain 152.18 Call 152.50 10/16 No 0.83 0.87 0.84 -3.06 -78.47% 6,221 2,947 0.86 0.18 4 53 None
ORCL Options Chain 143.20 Put 115.00 11/20 No 2.94 3.25 3.20 +2.04 +175.87% 6,220 9,988 0.58 -0.21 8 62 None
KO Options Chain 90.11 Put 87.00 10/16 No 0.01 0.04 0.02 -0.01 -33.34% 6,186 7,024 0.37 0.00 9 61 None
GRAB Options Chain 2.89 Put 3.00 11/20 Yes 0.15 0.26 0.24 +0.06 +33.34% 6,183 25,167 0.51 -0.48 16 35 None
IBM Options Chain 230.68 Put 215.00 10/16 No 0.05 0.10 0.10 0.00 0.00% 6,175 7,587 0.40 -0.02 9 66 None
TSM Options Chain 445.65 Call 450.00 10/16 Yes 1.72 1.90 1.80 -5.14 -74.07% 6,115 9,505 0.62 0.17 23 66
Dividend Stock List
SMR Options Chain 5.83 Put 5.00 11/20 No 0.25 0.27 0.25 +0.14 +127.28% 6,114 1,762 0.88 -0.25 3 16 None
NFLX Options Chain 70.46 Call 69.00 10/16 No 1.72 1.93 1.78 -0.02 -1.12% 6,095 2,250 0.37 0.79 9 63 None
NBIS Options Chain 209.10 Put 100.00 1/15 No 2.22 2.60 2.30 +1.29 +127.73% 6,090 3,686 0.92 -0.05 3 22 None
SNAP Options Chain 6.42 Put 7.00 11/20 Yes 1.21 1.25 1.23 +0.26 +26.81% 6,082 1,050 0.84 -0.65 7 31 None
SMCI Options Chain 39.12 Put 35.00 10/16 No 0.54 0.58 0.57 +0.50 +714.29% 6,080 5,069 0.88 -0.34 18 57 None
T Options Chain 23.05 Call 22.00 1/15 Yes 1.83 2.19 1.99 +0.07 +3.65% 6,062 16,443 0.31 0.65 15 69 None
SOFI Options Chain 14.22 Call 14.50 10/30 Yes 0.68 0.70 0.70 -0.52 -42.63% 6,031 732 0.67 0.48 11 50 None
SPCX Options Chain 152.16 Put 150.00 8/20 Yes 23.85 26.30 24.40 +1.60 +7.02% 6,026 550 0.52 -0.36 5 35 None
SPCX Options Chain 152.16 Call 200.00 8/20 Yes 15.10 16.45 15.59 -2.01 -11.42% 6,023 179 0.51 0.39 5 35 None
NOK Options Chain 9.86 Call 15.00 11/20 Yes 0.04 0.05 0.04 0.00 0.00% 6,023 15,014 0.82 0.04 11 45 None
MU Options Chain 953.19 Call 1,000.00 10/23 No 5.55 5.90 5.70 -8.20 -59.00% 6,007 5,314 0.52 0.15 19 78 None
VZ Options Chain 43.48 Put 43.50 10/23 No 0.28 0.52 0.39 -0.40 -50.64% 6,006 695 0.28 -0.30 10 73 None
IREN Options Chain 35.07 Put 30.00 10/30 No 2.03 2.15 2.15 +1.59 +283.93% 5,994 4,154 0.95 -0.42 5 43 None
META Options Chain 762.50 Call 755.00 10/16 No 2.80 3.10 3.00 -12.05 -80.07% 5,987 3,075 0.40 0.24 10 67 None
INTC Options Chain 103.23 Put 99.00 10/16 No 2.58 2.66 2.66 +1.73 +186.03% 5,986 4,859 0.76 -0.55 5 54 None
SPCX Options Chain 152.16 Call 200.00 1/15 Yes 3.30 3.40 3.33 -0.70 -17.37% 5,946 41,257 0.50 0.18 5 35 None
PFE Options Chain 28.37 Call 32.00 12/18 Yes 0.31 0.34 0.33 +0.16 +94.12% 5,915 11,636 0.25 0.20 7 54 None
MU Options Chain 953.19 Call 1,050.00 10/16 No 0.31 0.36 0.35 -1.12 -76.19% 5,914 6,814 0.86 0.01 19 78 None
WULF Options Chain 11.54 Call 30.00 12/18 Yes 0.04 0.18 0.05 0.00 0.00% 5,886 70,265 1.17 0.02 2 37 None
PLTR Options Chain 208.67 Call 200.00 10/16 No 3.65 3.70 3.68 -5.83 -61.31% 5,883 14,374 0.53 0.56 11 51 None
NVDA Options Chain 228.52 Put 220.00 10/19 No 2.89 2.96 3.01 +2.08 +223.66% 5,881 1,274 0.36 -0.42 17 64 None
TSM Options Chain 445.65 Call 560.00 1/15 Yes 2.50 3.40 2.71 -1.22 -31.05% 5,872 22,658 0.35 0.08 23 66
Dividend Stock List
NVDA Options Chain 228.52 Put 195.00 10/16 No 0.07 0.09 0.09 +0.03 +50.00% 5,859 35,554 0.81 0.00 17 64 None
IREN Options Chain 35.07 Call 34.00 10/16 No 0.14 0.16 0.16 -1.44 -90.00% 5,850 3,266 1.19 0.12 5 43 None
SOFI Options Chain 14.22 Put 13.50 10/23 No 0.17 0.18 0.19 +0.17 +850.00% 5,827 462 0.52 -0.26 11 50 None
TSLA Options Chain 367.16 Call 392.50 10/16 No 0.48 0.50 0.49 -0.88 -64.24% 5,822 8,942 0.59 0.06 8 57 None
SNAP Options Chain 6.42 Call 8.00 12/18 Yes 0.26 0.27 0.25 -0.11 -30.56% 5,803 35,970 0.78 0.25 7 31 None
IREN Options Chain 35.07 Put 32.00 10/16 No 1.89 1.98 1.93 +1.70 +739.13% 5,790 8,277 1.16 -0.69 5 43 None
SOFI Options Chain 14.22 Call 15.00 11/20 Yes 0.72 0.74 0.73 -0.45 -38.14% 5,773 8,708 0.56 0.43 11 50 None
SOFI Options Chain 14.22 Call 15.00 10/30 Yes 0.48 0.50 0.50 -0.44 -46.81% 5,772 3,596 0.66 0.38 11 50 None
SOFI Options Chain 14.22 Call 16.00 11/20 Yes 0.43 0.46 0.43 -0.30 -41.10% 5,764 27,730 0.56 0.28 11 50 None
PLTR Options Chain 208.67 Put 190.00 10/16 No 0.41 0.42 0.42 +0.25 +147.06% 5,754 9,023 0.60 -0.09 11 51 None
IREN Options Chain 35.07 Put 25.00 12/18 Yes 2.18 2.26 2.22 +1.20 +117.65% 5,746 4,041 0.98 -0.24 5 43 None
NVDA Options Chain 228.52 Call 235.00 10/19 No 0.28 0.31 0.29 -0.86 -74.79% 5,730 4,146 0.34 0.08 17 64 None
TSLA Options Chain 367.16 Call 387.50 10/16 No 0.79 0.82 0.81 -1.39 -63.19% 5,728 6,236 0.57 0.10 8 57 None
NVDA Options Chain 228.52 Put 175.00 1/15 Yes 2.43 2.55 2.54 +0.70 +38.05% 5,723 23,402 0.42 -0.09 17 64 None
MMED Options Chain 16.81 Call 17.50 11/20 No 0.80 1.15 1.00 -1.55 -60.79% 5,718 243 0.57 0.48 3 18 None
SNAP Options Chain 6.42 Call 7.00 10/23 No 0.04 0.05 0.05 -0.04 -44.45% 5,715 8,955 0.75 0.12 7 31 None
WFC Options Chain 80.90 Call 79.00 10/16 Yes 1.69 2.30 2.04 -0.59 -22.44% 5,709 915 0.50 0.77 16 74 None
ORCL Options Chain 143.20 Put 133.00 10/16 No 3.85 4.35 4.20 +3.88 +1,212.50% 5,708 5,584 0.72 -0.63 8 62 None
JBLU Options Chain 3.37 Put 3.00 1/21 Yes 1.10 1.20 1.17 +0.25 +27.18% 5,676 76,131 0.99 -0.26 9 30 None
IBKR Options Chain 87.55 Put 82.00 10/23 Yes 1.40 2.00 1.72 +0.94 +120.52% 5,673 133 0.54 -0.33 15 64 None
IREN Options Chain 35.07 Call 35.00 11/20 Yes 2.20 2.26 2.22 -1.53 -40.80% 5,670 7,438 0.97 0.39 5 43 None
WULF Options Chain 11.54 Put 14.00 11/20 Yes 3.00 3.10 3.00 +1.10 +57.90% 5,662 11,081 0.98 -0.67 2 37 None
SNDK Options Chain 1,403.34 Call 1,500.00 10/16 No 6.40 6.60 6.39 -25.32 -79.85% 5,659 1,769 0.83 0.15 3 22 None
NVDA Options Chain 228.52 Call 207.50 10/21 No 14.75 15.05 14.37 -6.39 -30.78% 5,646 536 0.39 0.89 17 64 None
NBIS Options Chain 209.10 Call 195.00 10/16 No 2.53 2.55 2.54 -11.13 -81.42% 5,634 1,528 1.06 0.29 3 22 None
META Options Chain 762.50 Call 770.00 10/16 No 0.93 1.00 1.00 -6.51 -86.69% 5,624 4,378 0.41 0.10 10 67 None
SOFI Options Chain 14.22 Call 15.00 1/21 Yes 3.55 3.65 3.55 -0.62 -14.87% 5,616 34,533 0.56 0.63 11 50 None
SPCX Options Chain 152.16 Put 148.00 10/16 No 0.94 0.98 0.97 +0.54 +125.59% 5,616 2,076 0.58 -0.24 5 35 None
HL Options Chain 16.20 Put 16.00 12/18 Yes 1.94 2.27 2.11 +0.83 +64.85% 5,608 5,621 0.61 -0.55 16 53 None
SPCX Options Chain 152.16 Call 170.00 10/16 No 0.05 0.06 0.05 -0.15 -75.00% 5,604 31,524 0.71 0.01 5 35 None
WULF Options Chain 11.54 Call 13.00 12/18 Yes 1.29 1.32 1.42 -0.68 -32.39% 5,586 286 0.93 0.47 2 37 None
MU Options Chain 953.19 Put 850.00 10/16 No 2.44 2.60 2.54 +1.63 +179.13% 5,561 4,076 0.78 -0.10 19 78 None
ORCL Options Chain 143.20 Put 132.00 10/16 No 3.25 3.75 3.40 +3.15 +1,260.00% 5,521 3,374 0.72 -0.57 8 62 None
NVDA Options Chain 228.52 Call 260.00 11/20 Yes 1.05 1.08 1.07 -0.75 -41.21% 5,506 28,935 0.36 0.10 17 64 None
PFE Options Chain 28.37 Call 30.00 1/15 Yes 1.01 1.09 1.05 +0.35 +50.00% 5,503 69,481 0.24 0.43 7 54 None
WULF Options Chain 11.54 Call 18.00 1/15 Yes 0.58 0.60 0.60 -0.33 -35.49% 5,490 80,890 0.91 0.22 2 37 None
MU Options Chain 953.19 Call 935.00 10/16 No 9.10 10.75 10.35 -20.65 -66.62% 5,489 636 0.68 0.34 19 78 None
SOFI Options Chain 14.22 Call 15.00 1/15 Yes 1.23 1.26 1.25 -0.48 -27.75% 5,484 40,687 0.52 0.49 11 50 None
NVDA Options Chain 228.52 Put 222.50 10/19 No 4.00 4.15 4.30 +2.86 +198.62% 5,482 1,271 0.35 -0.53 17 64 None
RIVN Options Chain 13.41 Call 13.00 10/16 No 0.18 0.19 0.18 -0.30 -62.50% 5,475 1,140 0.52 0.47 7 36 None
PLTR Options Chain 208.67 Call 202.50 10/16 No 2.43 2.48 2.43 -4.93 -66.99% 5,461 5,294 0.52 0.43 11 51 None
MARA Options Chain 9.13 Put 8.50 10/16 No 0.40 0.43 0.41 +0.33 +412.50% 5,458 3,058 1.13 -0.62 5 39 None
MU Options Chain 953.19 Put 925.00 10/16 No 24.25 24.75 24.25 +14.80 +156.62% 5,445 1,158 0.70 -0.58 19 78 None
WULF Options Chain 11.54 Call 16.00 12/18 Yes 0.56 0.69 0.68 -0.37 -35.24% 5,443 27,819 0.93 0.27 2 37 None
SNDK Options Chain 1,403.34 Put 1,400.00 10/16 No 33.00 33.30 33.00 +21.60 +189.48% 5,437 3,358 0.87 -0.46 3 22 None
META Options Chain 762.50 Call 775.00 10/16 No 0.66 0.70 0.70 -5.07 -87.87% 5,430 9,054 0.42 0.08 10 67 None
ZETA Options Chain 32.27 Call 35.00 11/20 Yes 2.00 2.34 2.00 -0.75 -27.28% 5,429 10,065 0.75 0.43 10 45 None
T Options Chain 23.05 Call 23.00 10/16 No 0.22 0.29 0.27 +0.07 +35.00% 5,420 11,318 0.36 0.55 15 69 None
INTC Options Chain 103.23 Call 140.00 1/15 Yes 2.45 2.58 2.50 -0.85 -25.38% 5,411 18,947 0.62 0.18 5 54 None
META Options Chain 762.50 Call 780.00 10/16 No 0.44 0.49 0.49 -3.97 -89.02% 5,402 5,248 0.43 0.06 10 67 None
TSLA Options Chain 367.16 Put 347.50 10/16 No 0.75 0.77 0.77 +0.41 +113.89% 5,396 2,234 0.60 -0.09 8 57 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
IREN Options Chain 35.07 Call 35.00 1/15 Yes 4.15 4.20 4.20 -1.60 -27.59% 5,376 12,770 0.92 0.48 5 43 None
SNAP Options Chain 6.42 Call 7.00 1/15 Yes 0.53 0.58 0.55 -0.18 -24.66% 5,363 69,677 0.70 0.41 7 31 None