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
RUN Options Chain 7.80 Call 12.00 5/21 Yes 0.80 1.02 0.85 -0.05 -5.56% 135,066 281 0.82 0.36 11 45 None
RUN Options Chain 7.80 Put 6.00 5/21 Yes 0.92 1.03 0.93 +0.07 +8.14% 113,008 133 0.83 -0.23 11 45 None
SPCX Options Chain 170.10 Put 165.00 10/09 No 1.26 1.28 1.26 +0.47 +59.50% 81,301 13,916 0.48 -0.31 5 35 None
HTZ Options Chain 2.12 Call 2.50 10/16 No 0.07 0.09 0.08 -0.01 -11.12% 78,438 16,985 1.63 0.27 9 23 None
SPCX Options Chain 170.10 Call 170.00 10/09 No 1.45 1.48 1.45 -2.80 -65.89% 70,915 14,596 0.49 0.36 5 35 None
XP Options Chain 29.68 Put 21.00 10/30 No 0.00 0.65 0.21 -1.87 -89.91% 70,000 53 1.34 -0.05 13 51 None
SOFI Options Chain 15.83 Put 13.00 11/20 Yes 0.23 0.24 0.24 +0.06 +33.34% 67,546 5,028 0.56 -0.15 10 46 None
NVDA Options Chain 239.99 Call 240.00 10/09 No 1.06 1.07 1.07 -1.05 -49.53% 65,975 75,127 0.29 0.32 17 64 None
AMZN Options Chain 257.25 Call 260.00 10/09 No 2.36 2.45 2.45 +1.00 +68.97% 53,811 23,899 0.31 0.52 12 69 None
PCG Options Chain 12.50 Call 20.00 1/15 Yes 0.09 0.14 0.13 -0.03 -18.75% 51,176 36,831 0.54 0.06 9 54 None
PCG Options Chain 12.50 Call 21.00 1/15 Yes 0.05 0.10 0.08 -0.03 -27.28% 50,571 712 0.54 0.04 9 54 None
MARA Options Chain 10.99 Call 12.00 10/09 No 0.01 0.02 0.01 -0.06 -85.72% 48,865 53,585 1.13 0.02 3 40 None
NVDA Options Chain 239.99 Call 237.50 10/09 No 2.10 2.12 2.14 -1.41 -39.72% 43,929 9,298 0.30 0.51 17 64 None
SPCX Options Chain 170.10 Put 167.50 10/09 No 2.29 2.31 2.32 +0.97 +71.86% 41,832 7,239 0.48 -0.48 5 35 None
NVDA Options Chain 239.99 Put 235.00 10/09 No 1.14 1.16 1.15 +0.20 +21.06% 41,501 26,657 0.31 -0.30 17 64 None
AAPL Options Chain 333.99 Call 340.00 10/09 No 1.08 1.19 1.10 +0.28 +34.15% 41,381 17,874 0.25 0.30 9 65 None
MU Options Chain 1,044.38 Call 1,100.00 10/09 No 10.85 11.15 11.00 +7.73 +236.40% 41,162 9,157 0.50 0.39 19 77 None
NVDA Options Chain 239.99 Put 237.50 10/09 No 2.10 2.12 2.10 +0.48 +29.63% 39,358 7,008 0.30 -0.49 17 64 None
MARA Options Chain 10.99 Call 12.50 10/09 No 0.00 0.01 0.01 -0.01 -50.00% 38,367 55,624 1.29 0.01 3 40 None
NFLX Options Chain 69.19 Call 70.00 10/09 No 0.53 0.54 0.54 +0.18 +50.00% 38,306 18,831 0.32 0.43 9 63 None
SPCX Options Chain 170.10 Put 170.00 10/09 No 3.70 3.85 3.75 +1.55 +70.46% 36,102 10,644 0.48 -0.64 5 35 None
SPCX Options Chain 170.10 Put 160.00 10/09 No 0.30 0.31 0.31 +0.06 +24.00% 35,604 19,324 0.50 -0.12 5 35 None
AMC Options Chain 2.96 Put 3.00 1/15 Yes 0.50 0.59 0.56 -0.01 -1.76% 35,560 37,647 0.83 -0.44 7 30 None
TSLA Options Chain 379.74 Put 375.00 10/09 No 2.81 2.88 2.84 +0.24 +9.24% 34,413 3,197 0.37 -0.39 8 57 None
TSLA Options Chain 379.74 Call 380.00 10/09 No 3.20 3.25 3.21 -2.37 -42.48% 34,075 7,574 0.38 0.42 8 57 None
PLTR Options Chain 191.81 Call 195.00 10/09 No 2.10 2.20 2.20 +0.27 +13.99% 34,059 19,107 0.45 0.46 11 51 None
NVDA Options Chain 239.99 Call 242.50 10/09 No 0.47 0.49 0.49 -0.64 -56.64% 33,461 25,727 0.30 0.18 17 64 None
NVDA Options Chain 239.99 Call 245.00 10/09 No 0.21 0.22 0.21 -0.36 -63.16% 33,299 54,229 0.31 0.10 17 64 None
SPCX Options Chain 170.10 Call 175.00 10/09 No 0.43 0.44 0.43 -1.52 -77.95% 31,753 20,131 0.52 0.15 5 35 None
BULL Options Chain 7.30 Call 12.50 12/18 No 0.03 0.06 0.04 -0.01 -20.00% 31,106 29,435 0.91 0.03 3 16 None
INTC Options Chain 112.69 Call 120.00 10/16 No 1.83 1.88 1.85 0.00 0.00% 30,936 42,618 0.62 0.29 5 54 None
BBD Options Chain 4.53 Put 4.50 12/18 Yes 0.40 0.45 0.45 +0.10 +28.58% 30,133 198 0.40 -0.57 16 51 None
BULL Options Chain 7.30 Call 10.00 12/18 No 0.09 0.12 0.09 -0.07 -43.75% 29,642 8,068 0.85 0.09 3 16 None
SPCX Options Chain 170.10 Call 172.50 10/09 No 0.80 0.82 0.81 -2.13 -72.45% 29,521 8,695 0.50 0.23 5 35 None
AMZN Options Chain 257.25 Call 260.00 10/16 No 4.70 4.80 4.75 +1.40 +41.80% 29,265 39,402 0.28 0.52 12 69 None
SPCX Options Chain 170.10 Call 167.50 10/09 No 2.49 2.52 2.52 -3.38 -57.29% 29,242 7,183 0.49 0.52 5 35 None
AAPL Options Chain 333.99 Call 337.50 10/09 No 2.02 2.23 2.10 +0.63 +42.86% 28,804 9,509 0.25 0.46 9 65 None
SPCX Options Chain 170.10 Call 180.00 10/09 No 0.13 0.14 0.13 -0.69 -84.15% 28,419 26,268 0.57 0.05 5 35 None
AMZN Options Chain 257.25 Call 265.00 10/09 No 0.73 0.76 0.76 +0.27 +55.11% 26,666 13,738 0.32 0.22 12 69 None
NU Options Chain 15.67 Call 16.00 10/16 No 0.21 0.26 0.25 -0.07 -21.88% 25,991 21,318 0.42 0.36 13 58 None
RIOT Options Chain 18.98 Call 22.00 10/30 Yes 0.43 0.46 0.44 -0.13 -22.81% 25,695 27,569 0.79 0.20 5 43 None
AAPL Options Chain 333.99 Call 345.00 10/09 No 0.29 0.31 0.30 +0.06 +25.00% 25,001 9,198 0.26 0.10 9 65 None
AAPL Options Chain 333.99 Call 335.00 10/09 No 3.15 3.55 3.55 +1.15 +47.92% 24,852 11,016 0.25 0.63 9 65 None
HTZ Options Chain 2.12 Call 2.50 10/30 No 0.12 0.14 0.14 +0.02 +16.67% 24,501 9,503 1.35 0.32 9 23 None
TSLA Options Chain 379.74 Put 370.00 10/09 No 1.33 1.37 1.34 -0.04 -2.90% 24,327 6,423 0.38 -0.22 8 57 None
HTZ Options Chain 2.12 Call 2.00 10/16 No 0.20 0.25 0.24 +0.02 +9.10% 23,592 20,952 1.44 0.61 9 23 None
MSTR Options Chain 164.82 Call 160.00 10/09 No 1.00 1.02 1.00 -5.55 -84.74% 23,502 17,090 0.72 0.22 4 53 None
NVDA Options Chain 239.99 Call 240.00 10/16 No 3.15 3.20 3.20 -0.95 -22.90% 23,160 58,106 0.28 0.42 17 64 None
AAPL Options Chain 333.99 Put 335.00 10/09 No 1.61 1.76 1.76 -1.76 -50.00% 23,026 4,260 0.24 -0.37 9 65 None
INTC Options Chain 112.69 Call 115.00 10/09 No 1.30 1.34 1.33 -0.17 -11.34% 22,974 32,039 0.64 0.37 5 54 None
NFLX Options Chain 69.19 Call 69.00 10/09 No 1.07 1.10 1.10 +0.38 +52.78% 22,971 10,204 0.32 0.67 9 63 None
RIOT Options Chain 18.98 Call 21.00 12/18 Yes 1.75 1.78 1.77 -0.15 -7.82% 22,772 874 0.80 0.44 5 43 None
PCVX Options Chain 66.70 Put 45.00 12/18 Yes 0.15 0.45 0.36 +0.06 +20.00% 22,724 22,922 0.53 0.00 8 50 None
PLTR Options Chain 191.81 Call 200.00 10/09 No 0.68 0.69 0.68 -0.02 -2.86% 21,697 13,901 0.45 0.20 11 51 None
NU Options Chain 15.67 Call 17.00 10/16 No 0.04 0.07 0.05 -0.03 -37.50% 21,178 13,030 0.43 0.11 13 58 None
FIGS Options Chain 14.11 Put 15.00 11/20 Yes 1.85 2.20 2.25 -0.35 -13.47% 20,707 2 0.77 -0.54 11 43 None
STLA Options Chain 4.62 Put 4.50 10/30 Yes 0.20 0.25 0.23 +0.03 +15.00% 20,170 248 0.60 -0.41 9 50 None
TSLA Options Chain 379.74 Call 375.00 10/09 No 5.70 5.85 5.81 -2.79 -32.45% 20,009 8,458 0.37 0.61 8 57 None
INTC Options Chain 112.69 Call 114.00 10/09 No 1.67 1.72 1.69 -0.18 -9.63% 19,701 1,493 0.64 0.44 5 54 None
TSLA Options Chain 379.74 Call 377.50 10/09 No 4.30 4.40 4.45 -2.55 -36.43% 19,285 6,753 0.38 0.52 8 57 None
TSLA Options Chain 379.74 Put 377.50 10/09 No 3.90 4.05 3.95 +0.40 +11.27% 19,227 2,867 0.37 -0.48 8 57 None
MSTR Options Chain 164.82 Call 175.00 10/09 No 0.06 0.11 0.09 -0.98 -91.59% 19,226 21,220 0.89 0.02 4 53 None
INTC Options Chain 112.69 Call 120.00 10/09 No 0.31 0.33 0.33 -0.15 -31.25% 19,102 14,399 0.67 0.12 5 54 None
AMZN Options Chain 257.25 Call 257.50 10/09 No 3.75 3.95 3.92 +1.57 +66.81% 18,802 14,218 0.30 0.69 12 69 None
AMC Options Chain 2.96 Put 2.50 10/23 No 0.03 0.05 0.03 -0.01 -25.00% 18,793 18,823 0.74 -0.16 7 30 None
AAPL Options Chain 333.99 Call 342.50 10/09 No 0.60 0.64 0.59 +0.15 +34.10% 18,728 6,585 0.25 0.18 9 65 None
HTZ Options Chain 2.12 Call 2.50 10/09 No 0.02 0.03 0.03 -0.02 -40.00% 18,545 9,000 2.25 0.11 9 23 None
TSLA Options Chain 379.74 Call 385.00 10/09 No 1.61 1.65 1.65 -1.76 -51.62% 18,542 8,826 0.38 0.26 8 57 None
TSLA Options Chain 379.74 Call 390.00 10/09 No 0.78 0.80 0.78 -1.19 -60.41% 18,305 13,454 0.39 0.14 8 57 None
NVDA Options Chain 239.99 Call 235.00 10/09 No 3.60 3.70 3.67 -1.73 -32.04% 18,285 30,404 0.32 0.70 17 64 None
BULL Options Chain 7.30 Put 5.50 10/09 No 0.06 0.07 0.06 +0.05 +500.00% 18,225 56 1.19 -0.21 3 16 None
NVDA Options Chain 239.99 Put 232.50 10/09 No 0.58 0.60 0.58 +0.04 +7.41% 18,170 10,691 0.33 -0.18 17 64 None
NVDA Options Chain 239.99 Call 240.00 10/12 No 1.58 1.60 1.60 -1.00 -38.47% 18,155 7,138 0.24 0.36 17 64 None
AMZN Options Chain 257.25 Call 262.50 10/09 No 1.36 1.40 1.36 +0.50 +58.14% 18,147 10,670 0.31 0.35 12 69 None
TSLA Options Chain 379.74 Call 382.50 10/09 No 2.28 2.35 2.31 -2.09 -47.50% 17,844 10,321 0.38 0.34 8 57 None
AMZN Options Chain 257.25 Call 255.00 10/09 No 5.55 5.95 5.83 +2.23 +61.95% 17,811 8,004 0.31 0.81 12 69 None
SLS Options Chain 11.38 Put 10.00 1/15 Yes 3.50 3.80 3.69 +0.09 +2.50% 17,810 15,457 2.02 -0.27 9 34 None
MARA Options Chain 10.99 Call 11.00 10/09 No 0.07 0.08 0.07 -0.25 -78.13% 17,735 12,170 0.91 0.20 3 40 None
NVDA Options Chain 239.99 Put 230.00 10/09 No 0.29 0.31 0.29 -0.04 -12.13% 17,631 35,159 0.35 -0.12 17 64 None
GOOGL Options Chain 348.25 Call 350.00 10/09 No 3.80 4.00 4.00 +1.00 +33.34% 17,519 11,704 0.34 0.53 11 65 None
MARA Options Chain 10.99 Call 10.50 10/09 No 0.21 0.22 0.21 -0.41 -66.13% 17,484 1,263 0.90 0.43 3 40 None
TSLA Options Chain 379.74 Call 400.00 10/09 No 0.20 0.21 0.21 -0.40 -65.58% 17,259 21,761 0.44 0.02 8 57 None
NVDA Options Chain 239.99 Call 250.00 10/09 No 0.05 0.06 0.05 -0.08 -61.54% 17,105 25,870 0.35 0.02 17 64 None
PCT Options Chain 4.08 Call 6.00 3/19 Yes 0.40 0.55 0.53 -0.07 -11.67% 17,029 9,827 1.00 0.39 6 20 None
SOFI Options Chain 15.83 Call 16.00 10/09 No 0.07 0.08 0.07 -0.09 -56.25% 16,893 17,913 0.42 0.26 10 46 None
KTOS Options Chain 44.19 Call 47.50 11/20 No 1.70 1.90 1.80 -0.65 -26.54% 16,794 924 0.62 0.33 12 49 None
BULL Options Chain 7.30 Call 6.00 10/09 No 0.15 0.16 0.16 -1.12 -87.50% 16,604 86 1.19 0.43 3 16 None
TSLA Options Chain 379.74 Put 380.00 10/09 No 5.25 5.40 5.25 +0.69 +15.14% 16,455 3,338 0.37 -0.58 8 57 None
PLTR Options Chain 191.81 Call 192.50 10/09 No 3.45 3.60 3.55 +0.50 +16.40% 16,291 3,571 0.46 0.61 11 51 None
AMC Options Chain 2.96 Put 2.50 10/30 No 0.05 0.07 0.06 -0.02 -25.00% 16,134 16,377 0.75 -0.18 7 30 None
GFL Options Chain 42.63 Call 45.00 10/16 No 1.25 1.50 1.30 -0.41 -23.98% 15,895 58,408 0.92 0.33 9 52 None
SMCI Options Chain 43.59 Call 45.00 10/09 No 0.96 1.02 1.00 +0.42 +72.42% 15,741 16,989 0.76 0.50 18 57 None
PLTR Options Chain 191.81 Put 190.00 10/09 No 1.06 1.10 1.07 -1.09 -50.47% 15,496 7,500 0.47 -0.25 11 51 None
GOOGL Options Chain 348.25 Call 355.00 10/09 No 1.71 1.94 1.90 +0.44 +30.14% 15,120 12,966 0.34 0.32 11 65 None
RKLB Options Chain 75.11 Call 75.00 10/09 No 0.47 0.52 0.51 -1.49 -74.50% 15,110 4,281 0.66 0.27 7 45 None
PCT Options Chain 4.08 Call 8.00 3/19 Yes 0.25 0.35 0.27 -0.07 -20.59% 15,000 15,814 1.06 0.25 6 20 None
MU Options Chain 1,044.38 Call 1,150.00 10/09 No 1.87 1.92 1.92 +1.15 +149.36% 14,837 3,789 0.56 0.09 19 77 None
PFE Options Chain 27.50 Call 28.00 11/20 Yes 0.86 0.92 0.89 +0.20 +28.99% 14,804 15,651 0.25 0.49 9 58 None
BULL Options Chain 7.30 Call 6.00 10/16 No 0.24 0.26 0.25 -1.05 -80.77% 14,561 1,571 0.86 0.45 3 16 None
SPCX Options Chain 170.10 Put 162.50 10/09 No 0.62 0.65 0.64 +0.19 +42.23% 14,445 6,094 0.48 -0.19 5 35 None
MSTR Options Chain 164.82 Put 150.00 10/09 No 1.53 1.61 1.56 +1.28 +457.15% 14,434 4,738 0.65 -0.32 4 53 None
TSLA Options Chain 379.74 Call 400.00 10/16 No 2.48 2.53 2.51 -0.79 -23.94% 14,415 23,885 0.40 0.20 8 57 None
INTC Options Chain 112.69 Call 113.00 10/09 No 2.12 2.18 2.13 -0.17 -7.40% 14,371 2,154 0.64 0.52 5 54 None
MU Options Chain 1,044.38 Call 1,100.00 10/16 No 26.65 26.95 26.65 +14.65 +122.09% 13,815 9,765 0.47 0.45 19 77 None
BULL Options Chain 7.30 Call 10.00 1/15 No 0.13 0.16 0.14 -0.12 -46.16% 13,726 73,754 0.76 0.12 3 16 None
SPCX Options Chain 170.10 Call 165.00 10/09 No 3.90 4.10 4.00 -3.80 -48.72% 13,670 9,542 0.49 0.69 5 35 None
KTOS Options Chain 44.19 Call 50.00 11/20 No 1.25 1.30 1.30 -0.53 -28.97% 13,638 23,204 0.64 0.25 12 49 None
SPCX Options Chain 170.10 Call 160.00 10/16 No 9.30 9.60 9.30 -4.05 -30.34% 13,550 32,964 0.45 0.77 5 35 None
NFLX Options Chain 69.19 Call 71.00 10/09 No 0.22 0.23 0.23 +0.05 +27.78% 13,491 8,850 0.33 0.23 9 63 None
META Options Chain 739.91 Call 800.00 10/16 No 0.96 0.98 0.97 -1.33 -57.83% 13,462 23,542 0.39 0.05 13 73 None
SPCX Options Chain 170.10 Put 165.00 10/16 No 3.30 3.40 3.34 +0.98 +41.53% 13,332 7,994 0.44 -0.39 5 35 None
APLD Options Chain 25.45 Call 30.00 10/09 No 0.07 0.08 0.07 -0.18 -72.00% 13,185 7,481 1.87 0.06 3 19 None
NVDA Options Chain 239.99 Put 240.00 10/09 No 3.55 3.60 3.55 +0.83 +30.52% 13,105 11,020 0.29 -0.68 17 64 None
NFLX Options Chain 69.19 Call 70.00 10/16 No 1.22 1.25 1.23 +0.31 +33.70% 12,959 14,517 0.31 0.48 9 63 None
AMZN Options Chain 257.25 Call 270.00 10/16 No 1.41 1.44 1.45 +0.49 +51.05% 12,914 29,582 0.29 0.22 12 69 None
AAPL Options Chain 333.99 Call 335.00 10/16 No 5.70 6.00 5.91 +1.41 +31.34% 12,849 12,855 0.23 0.58 9 65 None
MU Options Chain 1,044.38 Call 1,050.00 10/09 No 41.10 43.00 41.88 +26.03 +164.23% 12,765 2,654 0.52 0.84 19 77 None
ORCL Options Chain 145.13 Call 160.00 10/16 No 0.54 0.69 0.66 -0.23 -25.85% 12,763 39,402 0.56 0.11 7 62 None
IREN Options Chain 41.37 Put 20.00 1/15 Yes 0.30 0.36 0.33 +0.05 +17.86% 12,744 17,623 0.84 -0.04 5 43 None
PLTR Options Chain 191.81 Call 197.50 10/09 No 1.26 1.28 1.27 +0.11 +9.49% 12,617 14,190 0.45 0.31 11 51 None
TSLA Options Chain 379.74 Call 380.00 10/16 No 8.20 8.65 8.42 -1.72 -16.97% 12,542 12,975 0.39 0.48 8 57 None
HOOD Options Chain 112.30 Call 110.00 10/09 No 1.59 1.63 1.59 -1.85 -53.78% 12,540 1,137 0.55 0.48 10 54 None
NVDA Options Chain 239.99 Call 250.00 10/16 No 0.65 0.68 0.67 -0.26 -27.96% 12,428 75,787 0.28 0.13 17 64 None
GFL Options Chain 42.63 Call 50.00 10/16 No 0.20 0.40 0.30 -0.25 -45.46% 12,326 28,132 0.85 0.14 9 52 None
AAPL Options Chain 333.99 Put 332.50 10/09 No 0.84 0.99 0.90 -1.40 -60.87% 12,226 2,706 0.25 -0.23 9 65 None
TSLA Options Chain 379.74 Put 372.50 10/09 No 1.97 2.02 2.00 +0.10 +5.27% 12,117 2,814 0.37 -0.30 8 57 None
MSTR Options Chain 164.82 Call 157.50 10/09 No 1.54 1.57 1.55 -6.65 -81.10% 12,042 3,116 0.70 0.31 4 53 None
SHOE Options Chain 13.04 Put 15.00 11/20 Yes 2.80 3.00 3.00 +0.30 +11.12% 11,976 7 0.82 -0.65 18 57 None
TSLA Options Chain 379.74 Put 365.00 10/09 No 0.59 0.61 0.58 -0.15 -20.55% 11,975 3,898 0.39 -0.11 8 57 None
INTC Options Chain 112.69 Put 113.00 10/09 No 1.97 2.02 1.99 -0.71 -26.30% 11,973 3,954 0.60 -0.48 5 54 None
AMZN Options Chain 257.25 Put 255.00 10/09 No 0.64 0.67 0.66 -1.40 -67.97% 11,924 2,274 0.32 -0.19 12 69 None
AMZN Options Chain 257.25 Call 265.00 10/16 No 2.67 2.78 2.78 +0.92 +49.47% 11,906 24,516 0.28 0.35 12 69 None
NVDA Options Chain 239.99 Call 255.00 10/09 No 0.01 0.02 0.02 -0.02 -50.00% 11,894 16,618 0.39 0.00 17 64 None
ASST Options Chain 29.81 Call 30.50 10/09 No 0.01 0.09 0.08 -0.41 -83.68% 11,809 13,504 0.70 0.07 7 29 None
MARA Options Chain 10.99 Call 11.50 10/09 No 0.02 0.03 0.02 -0.13 -86.67% 11,773 20,137 0.96 0.08 3 40 None
RIVN Options Chain 14.51 Call 17.00 1/15 Yes 0.92 0.95 0.92 -0.13 -12.39% 11,752 17,547 0.59 0.36 7 36 None
AAPL Options Chain 333.99 Call 347.50 10/09 No 0.14 0.16 0.15 +0.05 +50.00% 11,739 10,772 0.26 0.05 9 65 None
BMNR Options Chain 26.31 Call 27.00 10/16 No 0.29 0.32 0.31 -0.56 -64.37% 11,672 25,046 0.68 0.22 11 32 None
MSTR Options Chain 164.82 Call 182.50 10/09 No 0.02 0.07 0.05 -0.37 -88.10% 11,613 11,814 1.00 0.01 4 53 None
NU Options Chain 15.67 Call 17.00 1/15 Yes 0.85 0.96 0.90 -0.06 -6.25% 11,537 61,961 0.43 0.40 13 58 None
SOFI Options Chain 15.83 Call 29.00 11/20 Yes 0.02 0.03 0.03 0.00 0.00% 11,517 3,083 0.79 0.01 10 46 None
WULF Options Chain 15.00 Call 15.00 12/18 Yes 1.82 1.95 1.88 -0.26 -12.15% 11,508 20,869 0.81 0.53 2 38 None
VALE Options Chain 14.12 Put 10.00 1/15 Yes 0.06 0.09 0.06 +0.01 +20.00% 11,381 103,968 0.41 -0.07 7 57 None
ORCL Options Chain 145.13 Call 155.00 10/30 No 3.80 4.05 4.04 -0.13 -3.12% 11,152 867 0.57 0.32 7 62 None
SKHY Options Chain 183.50 Put 160.00 10/09 No 0.06 0.11 0.12 0.00 0.00% 11,021 1,478 0.74 -0.03 3 22 None
APLD Options Chain 25.45 Call 25.00 10/09 No 0.81 0.83 0.82 -0.78 -48.75% 10,990 5,124 1.83 0.39 3 19 None
NVDA Options Chain 239.99 Put 202.50 10/09 No 0.01 0.02 0.01 -0.02 -66.67% 10,970 4,718 0.81 0.00 17 64 None
GME Options Chain 24.74 Call 25.00 10/09 No 0.28 0.30 0.30 -0.16 -34.79% 10,956 18,489 0.63 0.38 10 42 None
SKHY Options Chain 183.50 Call 185.00 10/09 No 1.04 1.11 1.08 -1.72 -61.43% 10,952 2,266 0.64 0.23 3 22 None
MU Options Chain 1,044.38 Call 1,080.00 10/09 No 20.00 20.50 20.45 +14.12 +223.07% 10,869 3,136 0.50 0.58 19 77 None
SOFI Options Chain 15.83 Call 16.00 10/16 No 0.25 0.26 0.25 -0.09 -26.48% 10,795 18,805 0.40 0.39 10 46 None
GOOGL Options Chain 348.25 Call 347.50 10/09 No 5.25 5.60 5.45 +1.36 +33.26% 10,780 6,328 0.35 0.64 11 65 None
ORCL Options Chain 145.13 Call 160.00 10/30 No 2.76 2.95 2.95 -0.10 -3.28% 10,722 6,011 0.58 0.25 7 62 None
SKHY Options Chain 183.50 Put 170.00 10/09 No 0.56 0.61 0.58 +0.10 +20.84% 10,716 11,125 0.60 -0.15 3 22 None
BABA Options Chain 109.15 Put 100.00 10/16 No 0.44 0.53 0.50 +0.25 +100.00% 10,699 9,839 0.41 -0.14 11 26 None
BABA Options Chain 109.15 Call 115.00 10/16 No 0.63 0.68 0.64 -0.31 -32.64% 10,674 10,548 0.45 0.17 11 26 None
SPCX Options Chain 170.10 Put 155.00 10/16 No 0.77 0.80 0.80 +0.16 +25.00% 10,647 14,560 0.46 -0.14 5 35 None
SPCX Options Chain 170.10 Call 170.00 10/14 No 2.93 3.05 3.05 -2.46 -44.65% 10,644 327 0.42 0.42 5 35 None
NBIS Options Chain 250.50 Put 225.00 10/09 No 1.22 1.25 1.22 +0.60 +96.78% 10,586 9,118 0.77 -0.16 3 22 None
NU Options Chain 15.67 Call 15.00 1/15 Yes 1.73 1.86 1.80 0.00 0.00% 10,543 56,087 0.44 0.63 13 58 None
INTC Options Chain 112.69 Call 160.00 10/16 No 0.02 0.04 0.03 0.00 0.00% 10,473 59,887 0.86 0.00 5 54 None
MSTR Options Chain 164.82 Call 165.00 10/09 No 0.41 0.43 0.42 -3.38 -88.95% 10,421 24,662 0.77 0.10 4 53 None
MU Options Chain 1,044.38 Call 1,200.00 10/09 No 0.40 0.42 0.41 +0.15 +57.70% 10,385 8,065 0.65 0.02 19 77 None
HESM Options Chain 38.48 Put 36.00 11/20 Yes 2.90 4.10 3.90 +3.35 +609.10% 10,383 10,388 0.46 -0.80 15 62 None
BAC Options Chain 54.19 Call 55.00 10/16 Yes 0.57 0.62 0.60 -0.20 -25.00% 10,379 13,409 0.35 0.33 14 74 None
HESM Options Chain 38.48 Put 31.00 12/18 Yes 0.65 1.25 1.00 % 10,362 0 0.32 -0.30 15 62 None
GOOGL Options Chain 348.25 Call 360.00 10/09 No 0.81 0.87 0.84 +0.17 +25.38% 10,341 8,319 0.36 0.16 11 65 None
MSTR Options Chain 164.82 Call 170.00 10/16 No 1.47 1.51 1.49 -3.09 -67.47% 10,332 5,072 0.67 0.18 4 53 None
PLTR Options Chain 191.81 Call 205.00 10/09 No 0.18 0.19 0.19 -0.04 -17.40% 10,321 20,524 0.48 0.06 11 51 None
INTC Options Chain 112.69 Call 120.00 11/20 Yes 7.60 7.75 7.67 +0.29 +3.93% 10,300 30,546 0.66 0.45 5 54 None
AAPL Options Chain 333.99 Call 340.00 10/16 No 3.30 3.45 3.36 +0.86 +34.40% 10,219 108,233 0.22 0.41 9 65 None
STLA Options Chain 4.62 Call 5.00 12/18 Yes 0.30 0.35 0.31 -0.04 -11.43% 10,216 21,306 0.55 0.45 9 50 None
APLD Options Chain 25.45 Call 24.00 10/09 No 1.18 1.21 1.20 -1.00 -45.46% 10,188 1,685 1.81 0.51 3 19 None
AMZN Options Chain 257.25 Put 250.00 10/09 No 0.16 0.18 0.17 -0.53 -75.72% 10,137 4,016 0.35 -0.08 12 69 None
NOV Options Chain 19.00 Call 19.00 11/20 Yes 0.75 0.95 0.90 -0.12 -11.77% 10,093 20 0.38 0.49 13 45 None
TSLA Options Chain 379.74 Put 360.00 10/09 No 0.28 0.30 0.28 -0.14 -33.34% 10,068 4,883 0.42 -0.04 8 57 None
AAPL Options Chain 333.99 Put 330.00 10/09 No 0.46 0.52 0.49 -0.91 -65.00% 10,064 13,536 0.26 -0.15 9 65 None
PBR Options Chain 23.82 Call 22.00 12/18 Yes 2.72 2.96 2.96 +0.26 +9.63% 10,059 32,583 0.40 0.72 13 51 None
PLTR Options Chain 191.81 Put 192.50 10/09 No 1.83 1.92 1.85 -1.35 -42.19% 10,054 1,655 0.45 -0.39 11 51 None
PBR Options Chain 23.82 Call 22.00 10/16 No 2.01 2.27 2.27 +0.09 +4.13% 10,044 35,479 0.64 0.94 13 51 None
AMZN Options Chain 257.25 Call 275.00 10/16 No 0.72 0.74 0.74 +0.27 +57.45% 10,029 36,487 0.30 0.13 12 69 None
GLIBK Options Chain 23.73 Call 30.00 10/16 No 0.05 0.15 0.09 -0.41 -82.00% 10,018 18,117 0.89 0.05 3 14 None
XP Options Chain 29.68 Call 33.00 11/20 Yes 0.50 2.25 1.38 +0.18 +15.00% 10,008 73 0.63 0.34 13 51 None
CART Options Chain 45.47 Call 55.00 1/15 No 1.15 1.40 1.31 +0.06 +4.80% 10,000 1,619 0.44 0.23 3 20 None
ARDX Options Chain 3.31 Put 4.00 1/15 Yes 0.80 0.95 0.80 -0.01 -1.24% 10,000 90,982 0.66 -0.63 9 34
Small Cap Stock List
ASTS Options Chain 62.95 Call 55.00 11/20 Yes 9.55 9.95 9.68 -1.92 -16.56% 9,977 1,867 0.80 0.69 4 43 None
INTC Options Chain 112.69 Call 125.00 11/20 Yes 6.10 6.25 6.25 +0.31 +5.22% 9,955 23,670 0.67 0.38 5 54 None
GOOGL Options Chain 348.25 Call 345.00 10/09 No 6.95 7.45 7.24 +1.74 +31.64% 9,888 5,477 0.36 0.74 11 65 None
WULF Options Chain 15.00 Call 18.00 1/15 Yes 1.29 1.37 1.29 -0.25 -16.24% 9,748 58,996 0.81 0.38 2 38 None
WMT Options Chain 107.12 Call 108.00 10/09 No 0.79 0.88 0.85 +0.23 +37.10% 9,739 3,346 0.24 0.54 9 59 None
MSTR Options Chain 164.82 Put 155.00 10/09 No 3.85 3.95 3.80 +3.06 +413.52% 9,719 4,275 0.66 -0.57 4 53 None
MRVL Options Chain 288.34 Call 300.00 10/09 No 1.27 1.33 1.31 -1.69 -56.34% 9,705 5,606 0.71 0.17 11 60 None
AMZN Options Chain 257.25 Put 257.50 10/09 No 1.28 1.32 1.30 -2.02 -60.85% 9,692 877 0.31 -0.31 12 69 None
GME Options Chain 24.74 Call 26.00 10/09 No 0.11 0.13 0.12 -0.10 -45.46% 9,665 15,293 0.75 0.19 10 42 None
SNDK Options Chain 1,664.00 Call 1,800.00 10/09 No 4.30 4.60 4.45 +0.80 +21.92% 9,650 2,451 0.67 0.11 3 22 None
SPCX Options Chain 170.10 Call 185.00 10/09 No 0.05 0.06 0.05 -0.28 -84.85% 9,645 7,056 0.64 0.01 5 35 None
TSLA Options Chain 379.74 Call 395.00 10/09 No 0.37 0.40 0.39 -0.69 -63.89% 9,587 7,110 0.41 0.06 8 57 None
MSFT Options Chain 529.63 Put 527.50 10/09 No 2.84 3.15 2.95 -1.10 -27.16% 9,575 622 0.26 -0.39 13 72 None
SOFI Options Chain 15.83 Call 31.00 11/20 Yes 0.01 0.04 0.02 -0.01 -33.34% 9,574 2,301 0.84 0.00 10 46 None
XP Options Chain 29.68 Put 23.00 10/30 No 0.10 0.45 0.45 +0.20 +80.00% 9,570 127 0.79 -0.11 13 51 None
UNH Options Chain 376.18 Put 370.00 10/09 No 4.95 5.25 5.40 +0.95 +21.35% 9,547 9,912 0.71 -0.36 10 58 None
AMC Options Chain 2.96 Call 3.00 10/09 No 0.02 0.03 0.03 -0.03 -50.00% 9,529 27,380 0.79 0.25 7 30 None
UNH Options Chain 376.18 Put 375.00 10/09 No 6.95 7.75 7.75 +0.87 +12.65% 9,522 9,903 0.72 -0.46 10 58 None
BAC Options Chain 54.19 Call 56.00 10/09 No 0.01 0.02 0.02 -0.02 -50.00% 9,513 15,481 0.31 0.01 14 74 None
NFLX Options Chain 69.19 Put 68.00 10/09 No 0.12 0.14 0.13 -0.36 -73.47% 9,489 5,442 0.33 -0.18 9 63 None
BMNR Options Chain 26.31 Put 24.50 10/16 No 0.78 0.91 0.90 +0.38 +73.08% 9,479 242 0.63 -0.45 11 32 None
SPCX Options Chain 170.10 Put 160.00 10/16 No 1.66 1.71 1.71 +0.46 +36.80% 9,470 7,284 0.44 -0.23 5 35 None
HTZ Options Chain 2.12 Call 2.00 10/09 No 0.15 0.17 0.15 -0.02 -11.77% 9,465 14,206 2.05 0.63 9 23 None
SPCX Options Chain 170.10 Call 170.00 10/16 No 3.60 3.70 3.66 -2.69 -42.37% 9,347 25,478 0.45 0.44 5 35 None
AMZN Options Chain 257.25 Call 250.00 10/09 No 10.00 10.45 10.22 +2.96 +40.78% 9,345 7,031 0.28 0.92 12 69 None
NBIS Options Chain 250.50 Call 270.00 10/16 No 2.12 2.20 2.18 -3.37 -60.73% 9,344 10,072 0.76 0.15 3 22 None
NBIS Options Chain 250.50 Call 250.00 10/16 No 5.70 5.85 5.80 -6.50 -52.85% 9,246 7,112 0.71 0.35 3 22 None
MU Options Chain 1,044.38 Put 1,000.00 10/09 No 0.44 0.47 0.46 -2.93 -86.44% 9,134 4,637 0.59 -0.03 19 77 None
NVDA Options Chain 239.99 Call 247.50 10/09 No 0.09 0.10 0.10 -0.18 -64.29% 9,125 47,848 0.32 0.05 17 64 None
TSM Options Chain 483.96 Put 450.00 10/09 No 0.24 0.25 0.21 +0.09 +75.00% 9,108 9,800 0.41 -0.02 23 66
Dividend Stock List
SPCX Options Chain 170.10 Put 155.00 10/09 No 0.08 0.10 0.09 -0.01 -10.00% 9,107 14,414 0.58 -0.05 5 35 None
NOK Options Chain 11.00 Call 11.00 10/09 No 0.06 0.07 0.07 -0.17 -70.84% 9,088 11,211 0.62 0.22 11 46 None
MSTR Options Chain 164.82 Call 155.00 10/09 No 2.35 2.40 2.38 -8.22 -77.55% 9,050 1,849 0.69 0.43 4 53 None
BAC Options Chain 54.19 Call 56.00 10/16 Yes 0.32 0.35 0.35 -0.14 -28.58% 9,018 5,369 0.34 0.22 14 74 None
PLTR Options Chain 191.81 Call 200.00 10/16 No 2.67 2.74 2.75 +0.37 +15.55% 8,964 16,877 0.41 0.34 11 51 None
IREN Options Chain 41.37 Call 40.00 10/09 No 0.38 0.39 0.38 -1.66 -81.38% 8,929 1,725 0.76 0.29 5 43 None
AMZN Options Chain 257.25 Call 270.00 10/09 No 0.20 0.21 0.20 +0.05 +33.34% 8,890 7,846 0.34 0.08 12 69 None
BULL Options Chain 7.30 Call 7.50 11/20 No 0.21 0.22 0.22 -0.30 -57.70% 8,850 5,235 0.83 0.24 3 16 None
BABA Options Chain 109.15 Call 110.00 10/09 No 0.70 0.72 0.74 -0.67 -47.52% 8,828 4,067 0.57 0.27 11 26 None
SKHY Options Chain 183.50 Call 190.00 10/09 No 0.44 0.50 0.46 -0.91 -66.43% 8,814 4,105 0.68 0.11 3 22 None
SPCX Options Chain 170.10 Put 157.50 10/09 No 0.15 0.16 0.17 +0.01 +6.25% 8,801 16,627 0.53 -0.08 5 35 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
NBIS Options Chain 250.50 Call 240.00 10/09 No 4.10 4.20 4.12 -8.95 -68.48% 8,754 2,834 0.76 0.43 3 22 None
PENG Options Chain 67.70 Call 75.00 10/16 No 2.70 3.10 2.85 -0.04 -1.39% 8,749 2,210 0.88 0.42 3 21 None
CIFR Options Chain 15.51 Call 15.50 10/09 No 0.09 0.12 0.10 -0.39 -79.60% 8,745 1,921 0.91 0.20 5 39 None
MMED Options Chain 19.95 Call 20.00 10/16 No 0.25 0.60 0.50 -0.20 -28.58% 8,743 3,867 0.71 0.32 3 18 None
AMZN Options Chain 257.25 Call 247.50 10/09 No 12.30 12.90 12.60 +3.05 +31.94% 8,732 4,061 0.24 0.96 12 69 None
APLD Options Chain 25.45 Call 24.50 10/09 No 0.97 1.01 1.01 -0.87 -46.28% 8,716 3,161 1.81 0.45 3 19 None
IREN Options Chain 41.37 Call 70.00 11/20 Yes 0.24 0.31 0.24 -0.19 -44.19% 8,689 21,012 0.96 0.05 5 43 None
PRG Options Chain 31.28 Put 30.00 11/20 Yes 1.25 3.40 2.37 +0.34 +16.75% 8,672 10 0.58 -0.45 10 52 None
PRG Options Chain 31.28 Put 25.00 11/20 Yes 0.00 0.95 0.62 -0.53 -46.09% 8,634 2 0.74 -0.16 10 52 None
NVDA Options Chain 239.99 Call 245.00 10/16 No 1.52 1.54 1.55 -0.52 -25.13% 8,574 42,958 0.28 0.25 17 64 None
GOOG Options Chain 345.11 Call 350.00 10/09 No 2.38 2.46 2.41 +0.54 +28.88% 8,537 5,915 0.34 0.40 15 73 None
AMZN Options Chain 257.25 Call 280.00 10/16 No 0.36 0.38 0.37 +0.12 +48.00% 8,532 30,415 0.31 0.07 12 69 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
META Options Chain 739.91 Call 725.00 10/09 No 6.40 6.50 6.40 -14.25 -69.01% 8,493 749 0.37 0.44 13 73 None
NVDA Options Chain 239.99 Put 200.00 10/09 No 0.01 0.02 0.02 -0.01 -33.34% 8,484 18,231 0.86 0.00 17 64 None
IREN Options Chain 41.37 Call 80.00 11/20 Yes 0.10 0.15 0.15 -0.08 -34.79% 8,387 12,052 0.99 0.03 5 43 None
SKHY Options Chain 183.50 Put 140.00 11/20 No 1.24 1.40 1.40 +0.41 +41.42% 8,374 2,104 0.54 -0.09 3 22 None
INTC Options Chain 112.69 Call 115.00 10/16 No 3.30 3.40 3.37 +0.07 +2.13% 8,367 17,870 0.59 0.45 5 54 None
MU Options Chain 1,044.38 Put 1,050.00 10/09 No 3.60 3.70 3.69 -16.01 -81.27% 8,353 2,324 0.51 -0.16 19 77 None
CVS Options Chain 86.59 Call 90.00 10/09 No 0.59 0.65 0.61 +0.34 +125.93% 8,325 851 0.54 0.29 13 69 None
TSLA Options Chain 379.74 Put 367.50 10/09 No 0.88 0.92 0.90 -0.10 -10.00% 8,268 2,484 0.38 -0.16 8 57 None
META Options Chain 739.91 Put 700.00 10/09 No 1.44 1.47 1.46 +0.82 +128.13% 8,243 3,869 0.39 -0.14 13 73 None
AMZN Options Chain 257.25 Put 252.50 10/09 No 0.31 0.34 0.34 -0.91 -72.80% 8,210 3,693 0.33 -0.12 12 69 None
WFC Options Chain 81.74 Put 72.00 10/30 Yes 0.10 0.56 0.34 -0.26 -43.34% 8,190 3 0.34 -0.10 16 74 None
SPCX Options Chain 170.10 Call 170.00 10/12 No 2.06 2.10 2.05 -2.70 -56.85% 8,188 3,484 0.39 0.39 5 35 None
ONDS Options Chain 7.43 Call 8.00 10/16 No 0.06 0.07 0.06 -0.06 -50.00% 8,148 13,110 0.64 0.17 9 38 None
MARA Options Chain 10.99 Put 10.00 1/15 Yes 1.38 1.44 1.42 +0.23 +19.33% 8,142 20,576 0.78 -0.37 3 40 None
SPCX Options Chain 170.10 Put 150.00 10/09 No 0.04 0.05 0.04 -0.02 -33.34% 8,138 17,836 0.70 -0.01 5 35 None
GOOGL Options Chain 348.25 Call 350.00 10/16 No 7.05 7.20 7.21 +1.26 +21.18% 8,137 11,846 0.30 0.53 11 65 None
ORCL Options Chain 145.13 Call 155.00 10/23 No 2.18 2.25 2.26 -0.39 -14.72% 8,124 1,435 0.51 0.25 7 62 None
AAPL Options Chain 333.99 Put 327.50 10/09 No 0.24 0.28 0.27 -0.55 -67.08% 8,123 4,534 0.27 -0.10 9 65 None
BAC Options Chain 54.19 Call 57.00 10/09 No 0.00 0.01 0.01 -0.01 -50.00% 8,082 13,254 0.39 0.00 14 74 None
MU Options Chain 1,044.38 Call 1,200.00 10/16 No 4.70 4.90 4.85 +2.76 +132.06% 8,073 10,419 0.51 0.12 19 77 None
TSLA Options Chain 379.74 Put 385.00 10/09 No 8.20 8.85 8.78 +1.38 +18.65% 8,042 1,432 0.38 -0.74 8 57 None
WMT Options Chain 107.12 Call 109.00 10/09 No 0.41 0.44 0.42 +0.09 +27.28% 8,028 1,857 0.24 0.33 9 59 None
META Options Chain 739.91 Call 740.00 10/09 No 2.11 2.16 2.12 -6.93 -76.58% 8,023 2,020 0.38 0.19 13 73 None
MSTR Options Chain 164.82 Put 150.00 10/16 No 4.10 4.25 4.20 +2.77 +193.71% 8,010 9,759 0.60 -0.39 4 53 None
CLSK Options Chain 12.34 Call 12.50 10/09 No 0.03 0.04 0.03 -0.24 -88.89% 8,010 6,027 0.83 0.09 8 40 None
MSTR Options Chain 164.82 Call 180.00 10/09 No 0.03 0.06 0.06 -0.51 -89.48% 8,007 7,199 0.98 0.01 4 53 None
CIFR Options Chain 15.51 Call 19.00 1/15 Yes 1.43 1.54 1.48 -0.36 -19.57% 7,933 17,566 0.91 0.39 5 39 None
BULL Options Chain 7.30 Call 7.50 12/18 No 0.31 0.32 0.31 -0.42 -57.54% 7,911 9,177 0.76 0.30 3 16 None
AGNC Options Chain 8.72 Put 9.00 11/20 Yes 0.71 0.78 0.75 +0.19 +33.93% 7,908 14,148 0.30 -0.73 12 55 None
MARA Options Chain 10.99 Call 10.50 10/16 No 0.44 0.46 0.43 -0.40 -48.20% 7,895 320 0.79 0.48 3 40 None
SPCX Options Chain 170.10 Call 177.50 10/09 No 0.23 0.24 0.23 -1.04 -81.89% 7,867 16,342 0.54 0.09 5 35 None
GOOG Options Chain 345.11 Call 345.00 10/09 No 4.80 4.90 4.90 +1.20 +32.44% 7,848 3,078 0.34 0.62 15 73 None
ONDS Options Chain 7.43 Call 7.50 10/09 No 0.03 0.04 0.04 -0.10 -71.43% 7,841 11,022 0.54 0.25 9 38 None
PLTR Options Chain 191.81 Put 185.00 10/09 No 0.32 0.34 0.33 -0.50 -60.25% 7,789 8,082 0.51 -0.11 11 51 None
AMZN Options Chain 257.25 Put 260.00 10/09 No 2.29 2.38 2.38 -2.53 -51.53% 7,763 742 0.31 -0.48 12 69 None
MAT Options Chain 15.91 Call 20.00 1/15 Yes 0.55 0.80 0.50 -0.07 -12.29% 7,719 17,132 0.50 0.28 8 31 None
RIVN Options Chain 14.51 Call 15.00 10/09 No 0.04 0.05 0.05 -0.06 -54.55% 7,682 14,213 0.56 0.15 7 36 None
NVDA Options Chain 239.99 Put 205.00 10/09 No 0.01 0.03 0.01 -0.03 -75.00% 7,649 10,361 0.75 0.00 17 64 None
MAT Options Chain 15.91 Call 22.00 1/15 Yes 0.05 0.55 0.25 +0.10 +66.67% 7,578 392 0.45 0.18 8 31 None
SOFI Options Chain 15.83 Call 34.00 11/20 Yes 0.01 0.02 0.01 0.00 0.00% 7,565 1,681 0.89 0.00 10 46 None
AMZN Options Chain 257.25 Call 255.00 10/16 No 7.60 7.85 7.79 +2.14 +37.88% 7,560 12,480 0.28 0.69 12 69 None
SNDK Options Chain 1,664.00 Call 1,700.00 10/09 No 27.00 27.70 27.00 +7.08 +35.55% 7,536 1,018 0.61 0.47 3 22 None
AVGO Options Chain 377.60 Call 380.00 10/09 No 3.00 3.20 3.00 -0.80 -21.06% 7,526 3,941 0.41 0.39 10 65 None
MSFT Options Chain 529.63 Put 525.00 10/09 No 1.96 2.10 2.05 -1.00 -32.79% 7,510 2,012 0.27 -0.29 13 72 None
BA Options Chain 189.95 Put 165.00 11/13 Yes 0.95 1.20 1.19 +0.13 +12.27% 7,509 2 0.35 -0.10 8 46 None
AAPL Options Chain 333.99 Call 332.50 10/09 No 4.90 5.45 5.25 +1.58 +43.06% 7,506 4,796 0.26 0.77 9 65 None
NVDA Options Chain 239.99 Put 227.50 10/09 No 0.16 0.17 0.16 -0.05 -23.81% 7,478 11,569 0.37 -0.08 17 64 None
MU Options Chain 1,044.38 Call 1,070.00 10/09 No 26.05 26.90 26.43 +17.68 +202.06% 7,477 2,311 0.50 0.68 19 77 None
INTC Options Chain 112.69 Call 116.00 10/09 No 0.99 1.03 0.99 -0.23 -18.86% 7,456 3,567 0.64 0.30 5 54 None
CMG Options Chain 30.95 Call 33.00 10/09 No 0.06 0.10 0.10 -0.01 -9.10% 7,440 42,725 0.70 0.13 10 55 None
INTC Options Chain 112.69 Call 123.00 10/09 No 0.12 0.14 0.13 -0.10 -43.48% 7,436 9,571 0.70 0.05 5 54 None
WULF Options Chain 15.00 Call 23.00 1/15 Yes 0.32 0.61 0.55 -0.09 -14.07% 7,394 17,952 0.77 0.19 2 38 None
CIFR Options Chain 15.51 Call 15.00 10/09 No 0.21 0.25 0.22 -0.63 -74.12% 7,376 1,687 0.89 0.36 5 39 None
MU Options Chain 1,044.38 Call 1,120.00 10/09 No 5.50 5.65 5.45 +3.74 +218.72% 7,359 2,603 0.52 0.23 19 77 None
APLD Options Chain 25.45 Put 20.00 10/09 No 0.10 0.11 0.11 +0.04 +57.15% 7,298 4,657 1.72 -0.07 3 19 None
CIFR Options Chain 15.51 Call 24.00 1/15 Yes 0.69 0.83 0.74 -0.24 -24.49% 7,298 14,980 0.94 0.23 5 39 None
HOOD Options Chain 112.30 Call 120.00 10/09 No 0.09 0.10 0.10 -0.21 -67.75% 7,293 9,684 0.69 0.04 10 54 None
GOOGL Options Chain 348.25 Call 362.50 10/09 No 0.43 0.57 0.52 +0.06 +13.05% 7,288 4,299 0.36 0.11 11 65 None
INTC Options Chain 112.69 Call 116.00 10/16 No 2.96 3.05 3.10 +0.14 +4.73% 7,287 2,120 0.60 0.42 5 54 None
TSLA Options Chain 379.74 Call 370.00 10/09 No 9.15 9.40 9.35 -3.05 -24.60% 7,282 5,344 0.38 0.78 8 57 None
COIN Options Chain 186.24 Call 195.00 10/09 No 0.16 0.25 0.21 -1.26 -85.72% 7,279 13,730 0.73 0.05 6 55 None
MSTR Options Chain 164.82 Call 170.00 10/09 No 0.17 0.19 0.19 -1.86 -90.74% 7,269 18,246 0.82 0.05 4 53 None
RGTI Options Chain 15.17 Call 20.00 10/30 No 0.04 0.18 0.04 -0.05 -55.56% 7,214 1,154 0.81 0.04 3 18 None
MU Options Chain 1,044.38 Call 1,090.00 10/09 No 14.90 15.40 15.05 +10.50 +230.77% 7,187 1,743 0.50 0.49 19 77 None
INTC Options Chain 112.69 Call 118.00 10/09 No 0.57 0.59 0.59 -0.18 -23.38% 7,183 9,023 0.65 0.19 5 54 None
CLSK Options Chain 12.34 Call 12.00 10/09 No 0.10 0.11 0.10 -0.42 -80.77% 7,156 375 0.77 0.26 8 40 None
AGI Options Chain 32.65 Call 30.00 10/16 No 1.80 2.10 2.01 -0.39 -16.25% 7,132 132 0.53 0.78 17 65 None
APLD Options Chain 25.45 Put 21.50 10/09 No 0.33 0.35 0.35 +0.15 +75.00% 7,117 1,507 1.73 -0.19 3 19 None
AVGO Options Chain 377.60 Call 390.00 10/16 No 3.85 4.10 4.05 -0.30 -6.90% 7,115 5,718 0.38 0.30 10 65 None
HTZ Options Chain 2.12 Call 3.00 10/16 No 0.03 0.04 0.04 0.00 0.00% 7,082 9,312 1.85 0.09 9 23 None
SNAP Options Chain 5.84 Call 6.00 10/16 No 0.12 0.13 0.13 0.00 0.00% 7,077 62,432 0.53 0.40 8 31 None
QCOM Options Chain 180.91 Put 175.00 10/09 No 1.35 1.53 1.53 +0.72 +88.89% 7,042 1,540 0.45 -0.35 10 63 None
GOOGL Options Chain 348.25 Call 360.00 10/16 No 3.25 3.40 3.30 +0.60 +22.23% 7,041 18,289 0.31 0.32 11 65 None
SOFI Options Chain 15.83 Put 15.00 10/30 Yes 0.58 0.59 0.58 +0.05 +9.44% 7,039 13,367 0.58 -0.35 10 46 None
CRWV Options Chain 91.97 Call 90.00 10/09 No 1.24 1.27 1.25 -2.20 -63.77% 7,023 5,345 0.72 0.39 3 21 None
GOOGL Options Chain 348.25 Put 340.00 10/09 No 0.59 0.63 0.59 -0.53 -47.33% 7,007 7,526 0.37 -0.13 11 65 None
MSFT Options Chain 529.63 Call 530.00 10/09 No 3.95 4.20 4.00 -1.05 -20.80% 7,005 8,772 0.26 0.51 13 72 None
XPER Options Chain 5.28 Put 5.00 3/19 Yes 0.20 0.50 0.42 % 7,003 0 0.39 -0.33 14 35 None
MRVL Options Chain 288.34 Call 290.00 10/09 No 3.50 3.70 3.65 -2.65 -42.07% 6,994 7,016 0.69 0.37 11 60 None
BMNR Options Chain 26.31 Put 23.50 10/16 No 0.42 0.52 0.49 +0.23 +88.47% 6,992 182 0.62 -0.30 11 32 None
ONDS Options Chain 7.43 Call 7.00 10/09 No 0.22 0.27 0.25 -0.25 -50.00% 6,991 1,168 0.30 0.81 9 38 None
SOFI Options Chain 15.83 Call 17.00 11/20 Yes 0.66 0.68 0.67 -0.03 -4.29% 6,974 15,986 0.53 0.37 10 46 None
NVDA Options Chain 239.99 Call 260.00 10/16 No 0.12 0.14 0.13 -0.03 -18.75% 6,923 78,129 0.30 0.02 17 64 None
PCG Options Chain 12.50 Call 16.00 1/15 Yes 0.40 0.52 0.43 +0.07 +19.45% 6,887 125,187 0.53 0.22 9 54 None
SOFI Options Chain 15.83 Call 15.50 10/09 No 0.27 0.29 0.28 -0.11 -28.21% 6,886 4,096 0.40 0.64 10 46 None
SPCX Options Chain 170.10 Call 180.00 10/16 No 1.11 1.15 1.14 -1.29 -53.09% 6,876 19,958 0.46 0.18 5 35 None
VST Options Chain 160.74 Call 170.00 10/16 No 3.65 3.90 3.78 +1.73 +84.39% 6,853 3,388 0.49 0.42 7 54 None
MU Options Chain 1,044.38 Call 1,130.00 10/09 No 3.85 3.95 3.90 +2.62 +204.69% 6,848 1,563 0.53 0.17 19 77 None
VRT Options Chain 253.68 Put 185.00 11/13 Yes 1.04 1.91 1.40 +0.20 +16.67% 6,847 2 0.63 -0.06 10 57 None
MU Options Chain 1,044.38 Call 1,075.00 10/09 No 22.05 23.85 22.85 +15.40 +206.72% 6,827 2,413 0.49 0.63 19 77 None
MRNA Options Chain 187.65 Call 200.00 10/09 No 3.60 3.75 3.60 +1.29 +55.85% 6,825 2,400 0.88 0.42 8 50 None
STNE Options Chain 11.68 Call 9.47 10/16 No 1.95 2.20 2.15 -0.20 -8.52% 6,822 18,448 1.28 1.00 13 49 None
IREN Options Chain 41.37 Call 40.00 10/16 No 1.14 1.18 1.18 -1.38 -53.91% 6,797 8,695 0.70 0.41 5 43 None
AAL Options Chain 13.02 Call 15.00 11/20 Yes 0.20 0.24 0.22 -0.05 -18.52% 6,779 12,778 0.47 0.20 6 38 None
MS Options Chain 191.57 Call 197.50 10/16 Yes 1.60 1.89 1.89 -0.30 -13.70% 6,772 1,171 0.37 0.27 9 67 None
ARLO Options Chain 12.61 Call 15.00 10/16 No 0.00 0.10 0.05 0.00 0.00% 6,721 7,405 1.09 0.01 13 40 None
AMD Options Chain 652.05 Call 640.00 10/30 No 33.60 35.45 34.70 -3.01 -7.99% 6,709 560 0.48 0.56 11 61 None
MSTR Options Chain 164.82 Put 142.00 10/16 No 1.65 1.89 1.76 +1.20 +214.29% 6,697 532 0.61 -0.20 4 53 None
SOFI Options Chain 15.83 Call 16.50 10/09 No 0.02 0.03 0.02 -0.03 -60.00% 6,693 25,572 0.51 0.06 10 46 None
MSTR Options Chain 164.82 Call 160.00 10/16 No 3.35 3.55 3.50 -5.62 -61.63% 6,692 8,316 0.63 0.35 4 53 None
BULL Options Chain 7.30 Call 7.00 10/09 No 0.01 0.02 0.02 -0.31 -93.94% 6,677 822 1.39 0.03 3 16 None
NVDA Options Chain 239.99 Put 235.00 10/16 No 3.15 3.20 3.05 +0.51 +20.08% 6,674 10,058 0.29 -0.39 17 64 None
SNDK Options Chain 1,664.00 Call 1,750.00 10/09 No 11.00 11.90 11.43 +2.93 +34.48% 6,656 1,164 0.63 0.24 3 22 None
NLY Options Chain 18.43 Call 18.00 10/16 No 0.29 0.32 0.30 -0.25 -45.46% 6,638 43 0.30 0.48 10 64 None
BMY Options Chain 59.45 Put 57.50 11/20 Yes 1.68 2.13 1.79 -0.01 -0.56% 6,605 1,275 0.37 -0.34 16 63 None
SKHY Options Chain 183.50 Call 195.00 10/09 No 0.20 0.22 0.21 -0.42 -66.67% 6,595 3,366 0.73 0.05 3 22 None
SOFI Options Chain 15.83 Call 28.00 11/20 Yes 0.03 0.04 0.03 0.00 0.00% 6,592 2,502 0.80 0.01 10 46 None
RKLB Options Chain 75.11 Put 70.00 10/09 No 0.66 0.69 0.67 +0.34 +103.03% 6,590 3,792 0.75 -0.23 7 45 None
NOK Options Chain 11.00 Put 7.00 12/18 Yes 0.06 0.08 0.06 -0.01 -14.29% 6,571 6,227 0.64 -0.05 11 46 None
INTC Options Chain 112.69 Call 127.00 10/09 No 0.03 0.05 0.05 -0.06 -54.55% 6,510 8,610 0.74 0.02 5 54 None
SOFI Options Chain 15.83 Call 18.00 1/15 Yes 0.88 0.90 0.89 -0.05 -5.32% 6,490 12,211 0.50 0.36 10 46 None
PLTR Options Chain 191.81 Call 205.00 10/16 No 1.43 1.48 1.48 +0.16 +12.13% 6,479 5,603 0.41 0.21 11 51 None
RKLB Options Chain 75.11 Call 75.00 10/16 No 1.75 1.81 1.76 -1.65 -48.39% 6,444 7,580 0.62 0.39 7 45 None
IREN Options Chain 41.37 Put 38.00 10/09 No 0.50 0.55 0.52 +0.39 +300.00% 6,442 7,183 0.73 -0.36 5 43 None
AAPL Options Chain 333.99 Call 350.00 10/16 No 0.81 0.89 0.83 +0.24 +40.68% 6,440 32,798 0.22 0.15 9 65 None
MSTR Options Chain 164.82 Put 152.50 10/09 No 2.46 2.60 2.54 +2.08 +452.18% 6,408 4,546 0.65 -0.44 4 53 None
MSTR Options Chain 164.82 Call 167.50 10/09 No 0.26 0.29 0.28 -2.52 -90.00% 6,404 19,907 0.79 0.07 4 53 None
GOOGL Options Chain 348.25 Call 355.00 10/16 No 4.90 5.05 5.00 +0.97 +24.07% 6,403 9,835 0.31 0.42 11 65 None
MU Options Chain 1,044.38 Call 1,110.00 10/09 No 7.80 7.95 7.85 +5.52 +236.91% 6,347 1,638 0.51 0.31 19 77 None
NVDA Options Chain 239.99 Put 212.50 10/16 No 0.20 0.22 0.20 -0.07 -25.93% 6,333 2,171 0.40 -0.01 17 64 None
NVDA Options Chain 239.99 Call 242.50 10/16 No 2.21 2.25 2.24 -0.71 -24.07% 6,326 7,300 0.28 0.33 17 64 None
META Options Chain 739.91 Call 730.00 10/09 No 4.50 4.60 4.54 -10.31 -69.43% 6,317 1,171 0.37 0.34 13 73 None
MARA Options Chain 10.99 Call 11.00 10/16 No 0.27 0.28 0.27 -0.26 -49.06% 6,305 7,482 0.80 0.33 3 40 None
PENG Options Chain 67.70 Call 70.00 10/16 No 4.90 5.50 5.22 +1.07 +25.79% 6,298 5,707 0.88 0.62 3 21 None
CZR Options Chain 29.63 Put 25.00 3/19 Yes 0.00 0.24 0.20 0.00 0.00% 6,296 19 0.23 0.00 7 40 None
META Options Chain 739.91 Call 722.50 10/09 No 7.50 7.60 7.58 -13.75 -64.47% 6,276 2,579 0.37 0.49 13 73 None
SOFI Options Chain 15.83 Put 15.50 10/09 No 0.12 0.13 0.13 +0.02 +18.19% 6,276 16,223 0.43 -0.36 10 46 None
MU Options Chain 1,044.38 Call 1,150.00 10/16 No 11.50 11.65 11.55 +6.75 +140.63% 6,261 10,189 0.48 0.24 19 77 None
ABBV Options Chain 266.69 Call 285.00 10/09 No 0.05 0.06 0.06 +0.01 +20.00% 6,254 405 0.33 0.02 10 64 None
RKT Options Chain 11.70 Call 12.00 10/09 No 0.04 0.08 0.06 -0.06 -50.00% 6,238 8,182 0.70 0.20 6 55 None
CRWV Options Chain 91.97 Call 100.00 10/09 No 0.05 0.06 0.06 -0.38 -86.37% 6,232 13,994 0.84 0.02 3 21 None
AZ Options Chain 5.97 Call 7.00 12/18 Yes 0.45 0.60 0.54 +0.06 +12.50% 6,223 8,655 0.80 0.42 8 27 None
INTC Options Chain 112.69 Call 110.00 10/09 No 3.90 4.05 4.05 +0.12 +3.06% 6,216 1,214 0.65 0.74 5 54 None
MSFT Options Chain 529.63 Call 535.00 10/09 No 2.05 2.15 2.08 -0.92 -30.67% 6,204 2,935 0.26 0.33 13 72 None
TSLA Options Chain 379.74 Put 375.00 10/16 No 7.65 7.80 7.70 +1.10 +16.67% 6,201 3,577 0.39 -0.43 8 57 None
NN Options Chain 13.01 Call 20.00 10/16 No 0.00 0.05 0.01 -0.09 -90.00% 6,199 14,805 1.57 0.00 4 17 None
MSFT Options Chain 529.63 Call 540.00 10/09 No 0.91 0.99 0.97 -0.66 -40.50% 6,197 4,261 0.26 0.19 13 72 None
NVDA Options Chain 239.99 Put 100.00 10/16 No 0.01 0.02 0.02 +0.01 +100.00% 6,194 5,830 1.82 0.00 17 64 None
NVDA Options Chain 239.99 Call 245.00 10/12 No 0.44 0.45 0.46 -0.40 -46.52% 6,164 2,496 0.24 0.14 17 64 None
CMG Options Chain 30.95 Call 32.00 10/09 No 0.16 0.25 0.17 -0.06 -26.09% 6,164 6,833 0.62 0.24 10 55 None
CRWV Options Chain 91.97 Call 95.00 10/09 No 0.26 0.28 0.27 -1.02 -79.07% 6,163 7,626 0.76 0.11 3 21 None
SNDK Options Chain 1,664.00 Call 1,900.00 10/09 No 0.90 0.95 0.93 +0.03 +3.34% 6,137 2,210 0.79 0.03 3 22 None
NVDA Options Chain 239.99 Put 225.00 10/09 No 0.09 0.10 0.10 -0.05 -33.34% 6,124 20,645 0.40 -0.05 17 64 None
LQDA Options Chain 25.83 Put 20.00 11/20 Yes 1.00 1.75 1.45 -0.05 -3.34% 6,121 232 1.19 -0.19 13 58 None
VALE Options Chain 14.12 Call 17.00 1/15 Yes 0.12 0.15 0.16 -0.03 -15.79% 6,113 91,922 0.34 0.12 7 57 None
SMCI Options Chain 43.59 Call 45.00 10/16 No 1.87 1.95 1.93 +0.65 +50.79% 6,109 12,261 0.69 0.52 18 57 None
TSLA Options Chain 379.74 Call 372.50 10/09 No 7.30 7.50 7.60 -2.53 -24.98% 6,076 13,281 0.37 0.70 8 57 None
HOOD Options Chain 112.30 Call 115.00 10/09 No 0.35 0.37 0.36 -0.82 -69.50% 6,072 6,249 0.59 0.15 10 54 None
XYZ Options Chain 76.05 Call 90.00 11/20 Yes 1.15 1.25 1.21 -0.08 -6.21% 6,057 14,631 0.48 0.19 11 58 None
PLTR Options Chain 191.81 Call 190.00 10/09 No 5.15 5.35 5.27 +0.87 +19.78% 6,052 5,071 0.47 0.75 11 51 None
META Options Chain 739.91 Call 750.00 10/09 No 1.02 1.03 1.02 -4.13 -80.20% 6,037 5,436 0.40 0.10 13 73 None
BULL Options Chain 7.30 Call 6.50 10/09 No 0.04 0.05 0.04 -0.81 -95.30% 6,032 21 1.29 0.15 3 16 None
TSLA Options Chain 379.74 Call 387.50 10/09 No 1.11 1.16 1.12 -1.50 -57.26% 6,021 2,614 0.39 0.19 8 57 None
GLXY Options Chain 22.23 Put 20.50 10/16 No 0.53 0.80 0.61 +0.23 +60.53% 6,015 120 0.84 -0.33 5 42 None
BULL Options Chain 7.30 Call 7.50 1/15 No 0.41 0.42 0.41 -0.45 -52.33% 6,012 35,497 0.72 0.34 3 16 None
GLXY Options Chain 22.23 Put 21.50 10/16 No 0.99 1.15 1.09 +0.36 +49.32% 6,011 508 0.80 -0.47 5 42 None
HOOD Options Chain 112.30 Call 109.00 10/09 No 2.08 2.14 2.12 -1.98 -48.30% 5,999 470 0.54 0.57 10 54 None
SOFI Options Chain 15.83 Call 30.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 5,989 7,007 0.82 0.01 10 46 None
CIFR Options Chain 15.51 Call 15.00 10/16 No 0.59 0.64 0.62 -0.58 -48.34% 5,954 5,162 0.84 0.46 5 39 None
RIVN Options Chain 14.51 Call 14.50 10/09 No 0.14 0.16 0.16 -0.12 -42.86% 5,951 5,468 0.51 0.40 7 36 None
SPCX Options Chain 170.10 Call 175.00 10/23 No 3.45 3.55 3.52 -2.03 -36.58% 5,926 2,522 0.45 0.34 5 35 None
XYZ Options Chain 76.05 Put 65.00 11/20 Yes 1.13 1.28 1.20 +0.01 +0.84% 5,910 12,224 0.51 -0.16 11 58 None
XYZ Options Chain 76.05 Put 72.50 11/20 Yes 3.20 3.45 3.41 +0.20 +6.24% 5,910 11,610 0.49 -0.35 11 58 None
AMD Options Chain 652.05 Call 650.00 10/09 No 7.60 8.10 7.82 -3.18 -28.91% 5,899 2,224 0.50 0.45 11 61 None
NBIS Options Chain 250.50 Call 250.00 10/09 No 1.49 1.50 1.50 -5.61 -78.91% 5,888 2,939 0.80 0.20 3 22 None
DELL Options Chain 576.96 Call 600.00 10/09 No 3.00 3.10 2.94 -0.56 -16.00% 5,888 1,652 0.59 0.21 14 58 None
GOOGL Options Chain 348.25 Call 365.00 10/09 No 0.35 0.38 0.38 +0.10 +35.72% 5,878 6,038 0.38 0.08 11 65 None
AGNC Options Chain 8.72 Put 8.00 10/16 No 0.03 0.06 0.06 +0.04 +200.00% 5,851 10,196 0.37 -0.15 12 55 None
VST Options Chain 160.74 Put 155.00 10/09 No 0.13 0.20 0.16 -0.99 -86.09% 5,846 777 0.62 -0.08 7 54 None
RIVN Options Chain 14.51 Put 12.00 1/15 Yes 0.60 0.75 0.67 +0.05 +8.07% 5,840 36,569 0.60 -0.22 7 36 None
MARA Options Chain 10.99 Put 10.00 10/09 No 0.11 0.12 0.11 +0.08 +266.67% 5,822 2,797 0.85 -0.28 3 40 None
BULL Options Chain 7.30 Call 6.50 10/30 No 0.22 0.27 0.24 -0.79 -76.70% 5,818 54 0.79 0.33 3 16 None
WULF Options Chain 15.00 Call 15.50 10/09 No 0.05 0.07 0.05 -0.18 -78.27% 5,807 6,068 0.85 0.12 2 38 None
LCID Options Chain 4.16 Put 3.50 10/16 No 0.05 0.09 0.07 +0.04 +133.34% 5,800 1,627 0.92 -0.17 9 26
Small Cap Stock List
NVDA Options Chain 239.99 Put 230.00 10/16 No 1.67 1.68 1.66 +0.31 +22.97% 5,784 17,974 0.31 -0.24 17 64 None
PFE Options Chain 27.50 Call 28.50 10/09 No 0.03 0.05 0.04 +0.01 +33.34% 5,770 20,348 0.23 0.20 9 58 None
CAPR Options Chain 7.75 Put 7.00 11/20 Yes 1.90 2.50 2.00 -0.07 -3.39% 5,760 109 2.37 -0.31 8 36 None
SPCX Options Chain 170.10 Put 165.00 10/12 No 1.83 1.89 1.88 +0.69 +57.99% 5,755 1,660 0.39 -0.35 5 35 None
SLB Options Chain 49.76 Call 60.00 1/15 Yes 0.69 0.83 0.70 -0.29 -29.30% 5,753 13,950 0.38 0.17 7 56 None
AMZN Options Chain 257.25 Call 265.00 10/23 No 4.20 4.40 4.40 +1.29 +41.48% 5,752 7,379 0.29 0.40 12 69 None
PLTR Options Chain 191.81 Put 187.50 10/09 No 0.58 0.61 0.59 -0.76 -56.30% 5,750 3,002 0.48 -0.16 11 51 None
LEVI Options Chain 20.60 Put 17.00 10/16 Yes 0.10 0.20 0.18 +0.13 +260.00% 5,738 4,172 0.79 -0.13 15 62 None
PENG Options Chain 67.70 Call 80.00 10/16 No 1.35 1.60 1.47 -0.54 -26.87% 5,721 2,681 0.89 0.25 3 21 None
AMD Options Chain 652.05 Call 675.00 10/09 No 1.57 1.61 1.61 -1.54 -48.89% 5,713 1,172 0.52 0.14 11 61 None
APLD Options Chain 25.45 Put 24.00 10/09 No 1.33 1.39 1.35 +0.52 +62.66% 5,693 5,668 1.81 -0.49 3 19 None
MARA Options Chain 10.99 Call 13.00 10/09 No 0.00 0.01 0.01 -0.01 -50.00% 5,687 11,920 1.51 0.00 3 40 None
HUT Options Chain 91.95 Call 100.00 10/09 No 0.15 0.27 0.19 -0.41 -68.34% 5,668 2,829 0.98 0.19 5 47 None
ORCL Options Chain 145.13 Call 148.00 10/09 No 0.81 0.88 0.92 -0.56 -37.84% 5,654 2,926 0.59 0.24 7 62 None
ORCL Options Chain 145.13 Call 155.00 10/16 No 1.17 1.23 1.21 -0.36 -22.93% 5,653 42,873 0.54 0.19 7 62 None
NOK Options Chain 11.00 Call 11.00 11/20 Yes 0.77 0.79 0.78 -0.22 -22.00% 5,617 32,200 0.63 0.49 11 46 None
MMED Options Chain 19.95 Put 30.00 10/16 No 9.10 12.40 10.91 +0.38 +3.61% 5,606 45,497 3.14 -1.00 3 18 None
OPEN Options Chain 2.26 Call 2.50 10/16 No 0.02 0.03 0.03 -0.01 -25.00% 5,603 3,283 0.60 0.25 6 31 None
MMED Options Chain 19.95 Call 30.00 10/16 No 0.00 0.05 0.01 0.00 0.00% 5,600 45,026 1.53 0.00 3 18 None
NU Options Chain 15.67 Put 13.00 11/20 Yes 0.18 0.23 0.20 -0.01 -4.77% 5,595 14,812 0.52 -0.14 13 58 None
INTC Options Chain 112.69 Call 110.00 10/16 No 5.75 5.90 5.90 +0.35 +6.31% 5,587 40,646 0.59 0.64 5 54 None
AVGO Options Chain 377.60 Call 405.00 10/16 No 1.51 1.62 1.63 -0.30 -15.55% 5,579 1,358 0.40 0.14 10 65 None
AAPL Options Chain 333.99 Put 337.50 10/09 No 2.67 3.05 2.87 -2.18 -43.17% 5,570 862 0.24 -0.54 9 65 None
AMZN Options Chain 257.25 Call 260.00 10/12 No 2.98 3.15 3.03 +1.10 +57.00% 5,542 1,483 0.24 0.52 12 69 None
SKHY Options Chain 183.50 Call 190.00 10/16 No 2.06 2.17 2.10 -1.34 -38.96% 5,531 4,411 0.54 0.24 3 22 None
AMZN Options Chain 257.25 Put 245.00 10/16 No 0.58 0.61 0.58 -0.49 -45.80% 5,530 11,977 0.31 -0.12 12 69 None
IREN Options Chain 41.37 Put 39.50 10/09 No 1.27 1.35 1.28 +0.93 +265.72% 5,527 2,327 0.74 -0.63 5 43 None
NVDA Options Chain 239.99 Call 237.50 10/16 No 4.35 4.40 4.38 -1.17 -21.09% 5,522 5,894 0.29 0.52 17 64 None
QUBT Options Chain 7.94 Call 8.00 10/16 No 0.08 0.18 0.14 -0.13 -48.15% 5,520 5,084 0.58 0.31 10 35 None
ATI Options Chain 194.69 Call 220.00 11/20 Yes 3.30 4.20 3.66 -1.94 -34.65% 5,518 108 0.48 0.23 7 54 None
ONDS Options Chain 7.43 Call 7.50 10/16 No 0.15 0.16 0.16 -0.12 -42.86% 5,510 2,207 0.56 0.38 9 38 None
MU Options Chain 1,044.38 Call 1,140.00 10/09 No 2.64 2.75 2.68 +1.69 +170.71% 5,494 3,409 0.54 0.13 19 77 None
SOFI Options Chain 15.83 Call 33.00 11/20 Yes 0.01 0.02 0.01 -0.01 -50.00% 5,491 1,574 0.86 0.00 10 46 None
INTC Options Chain 112.69 Put 112.00 10/09 No 1.51 1.56 1.56 -0.70 -30.98% 5,469 3,093 0.61 -0.40 5 54 None
WHR Options Chain 30.20 Put 25.00 11/20 Yes 0.90 1.15 0.95 +0.16 +20.26% 5,464 19,605 0.70 -0.22 15 60 None
TSLA Options Chain 379.74 Put 362.50 10/09 No 0.40 0.42 0.41 -0.13 -24.08% 5,447 2,291 0.40 -0.07 8 57 None
PYPL Options Chain 54.70 Call 60.00 10/09 No 0.03 0.04 0.03 0.00 0.00% 5,444 1,992 0.64 0.00 14 59 None
MARA Options Chain 10.99 Call 12.50 10/16 No 0.05 0.06 0.05 -0.09 -64.29% 5,444 3,094 0.85 0.08 3 40 None
AMZN Options Chain 257.25 Call 252.50 10/09 No 7.70 8.20 7.80 +2.45 +45.80% 5,434 13,540 0.31 0.88 12 69 None
BULL Options Chain 7.30 Put 5.00 10/09 No 0.01 0.02 0.01 -0.04 -80.00% 5,433 54 1.46 -0.04 3 16 None
GOOGL Options Chain 348.25 Call 352.50 10/09 No 2.71 2.86 2.79 +0.66 +30.99% 5,401 5,315 0.35 0.42 11 65 None
MU Options Chain 1,044.38 Call 1,060.00 10/09 No 32.90 34.00 33.00 +21.10 +177.32% 5,387 1,076 0.50 0.77 19 77 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
COIN Options Chain 186.24 Call 202.50 10/09 No 0.07 0.09 0.07 -0.49 -87.50% 5,372 5,653 0.83 0.02 6 55 None
NVDA Options Chain 239.99 Put 210.00 10/16 No 0.17 0.19 0.17 -0.06 -26.09% 5,371 25,976 0.42 -0.01 17 64 None
SPCX Options Chain 170.10 Call 180.00 10/30 No 3.40 3.55 3.50 -1.62 -31.65% 5,369 4,872 0.47 0.30 5 35 None
MSTR Options Chain 164.82 Call 162.50 10/09 No 0.64 0.65 0.65 -4.39 -87.11% 5,362 5,539 0.74 0.15 4 53 None
NKE Options Chain 34.66 Call 35.00 10/09 No 0.15 0.16 0.16 -0.16 -50.00% 5,351 12,450 0.38 0.28 13 60 None
AMZN Options Chain 257.25 Put 240.00 10/16 No 0.29 0.31 0.29 -0.25 -46.30% 5,338 22,596 0.33 -0.07 12 69 None
INTC Options Chain 112.69 Put 110.00 10/16 No 2.56 2.78 2.57 -0.43 -14.34% 5,337 17,636 0.57 -0.36 5 54 None
BABA Options Chain 109.15 Call 111.00 10/09 No 0.48 0.54 0.51 -0.49 -49.00% 5,321 3,891 0.58 0.21 11 26 None
MU Options Chain 1,044.38 Call 1,085.00 10/09 No 17.05 17.90 17.75 +12.35 +228.71% 5,302 875 0.50 0.53 19 77 None
AAPL Options Chain 333.99 Call 350.00 10/09 No 0.06 0.08 0.08 +0.01 +14.29% 5,302 6,873 0.27 0.02 9 65 None
TSM Options Chain 483.96 Call 430.00 11/20 Yes 49.95 51.15 50.65 -8.38 -14.20% 5,296 2,099 0.33 0.82 23 66
Dividend Stock List
NVDA Options Chain 239.99 Put 197.50 10/09 No 0.01 0.02 0.02 0.00 0.00% 5,278 2,471 0.92 0.00 17 64 None
GOOG Options Chain 345.11 Call 355.00 10/09 No 1.06 1.09 1.09 +0.23 +26.75% 5,275 3,955 0.35 0.22 15 73 None
NFLX Options Chain 69.19 Put 67.00 10/09 No 0.05 0.06 0.06 -0.17 -73.92% 5,270 5,189 0.36 -0.09 9 63 None
HOOD Options Chain 112.30 Call 112.00 10/09 No 0.90 0.91 0.90 -1.43 -61.38% 5,264 1,530 0.56 0.32 10 54 None
NVDA Options Chain 239.99 Call 235.00 10/23 No 7.25 7.40 7.35 -1.12 -13.23% 5,251 10,286 0.29 0.59 17 64 None
MRVL Options Chain 288.34 Call 300.00 10/16 No 5.35 5.50 5.40 -1.50 -21.74% 5,249 16,928 0.62 0.32 11 60 None
SOFI Options Chain 15.83 Call 21.00 1/15 Yes 0.38 0.39 0.38 -0.05 -11.63% 5,224 10,103 0.52 0.19 10 46 None
MU Options Chain 1,044.38 Call 1,115.00 10/09 No 6.50 6.75 6.60 +4.60 +230.00% 5,219 603 0.51 0.27 19 77 None
COIN Options Chain 186.24 Call 200.00 10/09 No 0.08 0.12 0.11 -0.69 -86.25% 5,211 9,104 0.78 0.03 6 55 None
HOOD Options Chain 112.30 Put 107.00 10/09 No 0.75 0.79 0.75 +0.20 +36.37% 5,207 2,993 0.56 -0.26 10 54 None
IREN Options Chain 41.37 Call 39.00 10/09 No 0.70 0.74 0.73 -2.11 -74.30% 5,197 1,348 0.75 0.46 5 43 None
BMY Options Chain 59.45 Put 60.00 10/16 No 1.09 1.43 1.19 -0.23 -16.20% 5,197 7,130 0.31 -0.52 16 63 None
AAPL Options Chain 333.99 Put 325.00 10/09 No 0.13 0.17 0.15 -0.35 -70.00% 5,194 4,569 0.29 -0.06 9 65 None
CMCSA Options Chain 21.59 Put 20.00 11/20 Yes 0.61 0.64 0.62 +0.07 +12.73% 5,188 604 0.38 -0.32 12 61 None
INTC Options Chain 112.69 Put 110.00 10/09 No 0.82 0.86 0.85 -0.55 -39.29% 5,166 8,569 0.61 -0.26 5 54 None
CPSH Options Chain 3.64 Call 5.00 1/15 Yes 0.20 0.30 0.29 +0.04 +16.00% 5,160 4,632 0.83 0.32 13 21 None
SKHY Options Chain 183.50 Put 175.00 10/09 No 1.67 1.79 1.76 +0.62 +54.39% 5,141 3,212 0.60 -0.32 3 22 None
HOOD Options Chain 112.30 Call 115.00 10/16 No 1.65 1.69 1.69 -1.10 -39.43% 5,128 5,036 0.53 0.30 10 54 None
LCID Options Chain 4.16 Put 3.50 10/23 No 0.06 0.16 0.12 +0.07 +140.00% 5,125 306 0.79 -0.17 9 26
Small Cap Stock List
SMCI Options Chain 43.59 Call 44.00 10/09 No 1.52 1.58 1.55 +0.65 +72.23% 5,119 14,801 0.76 0.67 18 57 None
BX Options Chain 113.36 Put 100.00 10/16 No 0.14 0.30 0.20 +0.01 +5.27% 5,119 3,774 0.47 -0.05 11 75 None
BA Options Chain 189.95 Put 190.00 11/20 Yes 9.35 9.95 9.60 +0.60 +6.67% 5,117 7,501 0.35 -0.49 8 46 None
RIG Options Chain 5.40 Put 5.50 1/15 Yes 0.52 0.63 0.52 -0.03 -5.46% 5,112 37,113 0.47 -0.48 5 50 None