Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 217.94 Call 220.00 10/30 No 0.97 1.00 1.00 -1.08 -51.93% 68,660 52,363 0.41 0.25 17 64 None
SOFI Options Chain 17.14 Call 17.50 10/30 Yes 0.15 0.16 0.15 +0.07 +87.50% 44,582 26,114 0.59 0.31 10 46 None
ORCL Options Chain 130.53 Call 150.00 10/30 No 1.80 1.80 1.90 +1.48 +352.39% 41,948 18,795 0.93 0.30 8 65 None
SPCX Options Chain 149.18 Call 150.00 10/30 No 0.87 0.89 0.88 -1.54 -63.64% 40,439 13,571 0.58 0.24 6 37 None
SOFI Options Chain 17.14 Call 17.00 10/30 Yes 0.36 0.38 0.37 +0.19 +105.56% 39,076 40,471 0.60 0.56 10 46 None
NVDA Options Chain 217.94 Call 225.00 10/30 No 0.24 0.25 0.29 -0.34 -53.97% 38,451 59,165 0.42 0.09 17 64 None
NVDA Options Chain 217.94 Put 105.00 3/19 Yes 0.15 0.43 0.43 -0.03 -6.53% 37,537 777 0.55 -0.01 17 64 None
NVDA Options Chain 217.94 Put 190.00 1/15 Yes 5.35 5.50 5.45 +0.30 +5.83% 36,804 56,160 0.41 -0.21 17 64 None
NVDA Options Chain 217.94 Call 217.50 10/30 No 1.78 1.83 1.81 -1.49 -45.16% 36,730 44,295 0.42 0.38 17 64 None
NVDA Options Chain 217.94 Put 160.00 1/15 Yes 1.39 1.53 1.44 +0.11 +8.28% 35,571 31,753 0.47 -0.08 17 64 None
SLS Options Chain 10.38 Put 6.00 1/15 Yes 2.35 2.50 2.45 +1.31 +114.92% 34,093 25,080 3.12 -0.14 8 34 None
NVDA Options Chain 217.94 Call 222.50 10/30 No 0.49 0.51 0.50 -0.69 -57.99% 33,743 18,984 0.41 0.15 17 64 None
ORCL Options Chain 130.53 Call 140.00 10/30 No 6.15 6.50 6.38 +4.86 +319.74% 30,961 17,019 0.90 0.70 8 65 None
TSLA Options Chain 404.22 Call 410.00 10/30 No 2.67 2.78 2.71 -2.49 -47.89% 30,197 7,817 0.41 0.34 7 56 None
NVDA Options Chain 217.94 Put 215.00 10/30 No 2.47 2.52 2.53 +0.72 +39.78% 30,160 12,332 0.42 -0.47 17 64 None
ORCL Options Chain 130.53 Call 145.00 10/30 No 3.45 3.60 3.50 +2.71 +343.04% 27,700 18,420 0.91 0.49 8 65 None
SPCX Options Chain 149.18 Call 145.00 10/30 No 2.69 2.71 2.69 -2.49 -48.07% 27,021 1,998 0.58 0.53 6 37 None
XRX Options Chain 2.56 Call 3.00 12/18 Yes 0.35 0.45 0.40 +0.21 +110.53% 26,693 121 1.23 0.48 12 34 None
TSLA Options Chain 404.22 Put 400.00 10/30 No 3.10 3.25 3.19 -0.05 -1.55% 26,654 4,562 0.44 -0.35 7 56 None
TSLA Options Chain 404.22 Call 405.00 10/30 No 4.65 4.90 4.90 -2.95 -37.58% 25,836 4,208 0.41 0.49 7 56 None
TOST Options Chain 32.00 Call 50.00 1/21 Yes 2.11 3.05 2.97 +0.50 +20.25% 25,636 6,681 0.46 0.30 13 48 None
TOST Options Chain 32.00 Put 23.00 1/21 Yes 2.08 2.44 2.35 +0.01 +0.43% 25,517 791 0.53 -0.17 13 48 None
NVDA Options Chain 217.94 Put 150.00 3/19 Yes 2.03 2.43 2.06 -0.09 -4.19% 25,142 30,633 0.46 -0.08 17 64 None
NFLX Options Chain 62.52 Call 63.00 10/30 No 0.23 0.25 0.23 -0.35 -60.35% 24,799 8,835 0.33 0.28 6 56 None
SPCX Options Chain 149.18 Call 149.00 10/30 No 1.12 1.13 1.11 -1.76 -61.33% 24,351 4,994 0.58 0.29 6 37 None
TSLA Options Chain 404.22 Call 420.00 10/30 No 0.80 0.75 0.75 -1.27 -62.88% 24,350 21,999 0.42 0.12 7 56 None
SOFI Options Chain 17.14 Put 16.50 10/30 Yes 0.08 0.10 0.09 -0.36 -80.00% 23,279 7,850 0.61 -0.23 10 46 None
MU Options Chain 928.76 Call 1,000.00 10/30 No 12.20 11.00 13.00 +10.52 +424.20% 22,790 8,425 0.67 0.37 14 69 None
SOFI Options Chain 17.14 Call 26.00 12/18 Yes 0.03 0.04 0.04 +0.01 +33.34% 22,386 2,874 0.55 0.02 10 46 None
NFLX Options Chain 62.52 Call 62.00 10/30 No 0.61 0.62 0.61 -0.44 -41.91% 21,945 2,452 0.32 0.52 6 56 None
SKHY Options Chain 149.43 Call 165.00 10/30 No 3.55 3.65 3.55 +2.86 +414.50% 21,609 4,533 0.78 0.49 3 22 None
SOFI Options Chain 17.14 Put 16.00 10/30 Yes 0.03 0.04 0.03 -0.20 -86.96% 21,220 14,230 0.67 -0.10 10 46 None
TSLA Options Chain 404.22 Call 400.00 10/30 No 7.50 8.00 7.80 -3.20 -29.10% 21,191 14,892 0.42 0.65 7 56 None
SPCX Options Chain 149.18 Call 160.00 10/30 No 0.09 0.10 0.10 -0.22 -68.75% 20,780 44,937 0.70 0.02 6 37 None
SPCX Options Chain 149.18 Call 155.00 10/30 No 0.24 0.25 0.24 -0.69 -74.20% 20,621 20,765 0.62 0.07 6 37 None
SCHW Options Chain 89.30 Put 88.00 10/30 No 0.29 0.45 0.35 -0.16 -31.38% 20,605 19,656 0.28 -0.31 15 72 None
MSTR Options Chain 141.40 Call 157.50 10/30 Yes 0.96 1.05 1.00 +0.29 +40.85% 20,582 10,400 1.07 0.17 4 53 None
SKHY Options Chain 149.43 Call 170.00 10/30 No 1.76 1.81 1.76 +1.39 +375.68% 20,318 8,930 0.78 0.29 3 22 None
MARA Options Chain 7.09 Call 7.50 10/30 No 0.18 0.19 0.18 +0.06 +50.00% 20,215 53,510 1.12 0.43 5 39 None
MSTR Options Chain 141.40 Call 160.00 10/30 Yes 0.65 0.68 0.67 +0.17 +34.00% 20,141 35,287 1.07 0.13 4 53 None
NVDA Options Chain 217.94 Call 215.00 10/30 No 2.95 3.05 2.98 -1.89 -38.81% 19,847 36,103 0.43 0.53 17 64 None
SLS Options Chain 10.38 Call 15.00 1/15 Yes 4.00 4.50 4.01 +0.46 +12.96% 19,661 82,554 2.89 0.62 8 34 None
SLS Options Chain 10.38 Put 5.00 1/15 Yes 1.85 1.90 1.90 +1.16 +156.76% 19,462 4,589 3.20 -0.11 8 34 None
ORCL Options Chain 130.53 Call 160.00 10/30 No 0.46 0.50 0.49 +0.36 +276.93% 18,963 14,926 1.04 0.09 8 65 None
NVDA Options Chain 217.94 Put 210.00 10/30 No 0.89 0.92 0.92 +0.21 +29.58% 18,943 23,451 0.45 -0.23 17 64 None
MU Options Chain 928.76 Call 2,500.00 11/20 No 0.03 0.06 0.05 0.00 0.00% 18,543 4,974 1.10 0.00 14 69 None
SPCX Options Chain 149.18 Call 144.00 10/30 No 3.20 3.30 3.20 -2.70 -45.77% 18,495 1,062 0.59 0.59 6 37 None
SOFI Options Chain 17.14 Call 18.00 10/30 Yes 0.05 0.06 0.05 +0.01 +25.00% 18,460 18,718 0.62 0.16 10 46 None
NFLX Options Chain 62.52 Call 65.00 10/30 No 0.04 0.05 0.05 -0.08 -61.54% 18,435 15,483 0.40 0.06 6 56 None
TSLA Options Chain 404.22 Put 390.00 10/30 No 0.91 0.96 0.94 -0.26 -21.67% 18,124 6,987 0.46 -0.13 7 56 None
SPCX Options Chain 149.18 Put 140.00 10/30 No 0.76 0.77 0.77 +0.31 +67.40% 18,083 9,821 0.62 -0.20 6 37 None
META Options Chain 620.19 Put 615.00 11/20 No 23.80 25.05 24.73 +2.98 +13.71% 17,858 1,804 0.40 -0.48 10 67 None
PLTR Options Chain 198.73 Call 200.00 10/30 No 1.78 1.81 1.80 -1.35 -42.86% 17,559 15,523 0.50 0.36 11 51 None
NVDA Options Chain 217.94 Put 212.50 10/30 No 1.52 1.56 1.54 +0.39 +33.92% 17,225 5,164 0.44 -0.33 17 64 None
NVDA Options Chain 217.94 Put 217.50 10/30 No 3.75 3.90 3.80 +1.04 +37.69% 16,780 6,331 0.41 -0.62 17 64 None
TSLA Options Chain 404.22 Put 230.00 10/30 No 0.01 0.02 0.02 +0.01 +100.00% 16,751 23,509 2.47 0.00 7 56 None
NVDA Options Chain 217.94 Put 140.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 16,552 8,556 1.96 0.00 17 64 None
SNAP Options Chain 5.96 Call 8.00 4/16 Yes 0.52 0.57 0.56 -0.07 -11.12% 16,537 5,280 0.68 0.37 8 31 None
WULF Options Chain 12.71 Call 14.00 10/30 No 0.26 0.29 0.27 +0.12 +80.00% 16,405 7,150 1.27 0.35 2 37 None
UBER Options Chain 65.82 Put 55.00 12/18 Yes 0.54 0.57 0.56 +0.07 +14.29% 16,114 12,468 0.41 -0.11 11 63 None
PLTR Options Chain 198.73 Call 197.50 10/30 No 2.82 2.88 2.77 -1.66 -37.48% 16,041 2,136 0.51 0.49 11 51 None
ORCL Options Chain 130.53 Call 155.00 10/30 No 0.88 0.96 0.96 +0.67 +231.04% 16,012 10,978 0.98 0.17 8 65 None
TSLA Options Chain 404.22 Call 402.50 10/30 No 5.65 6.25 6.10 -3.10 -33.70% 15,922 2,270 0.40 0.57 7 56 None
TSLA Options Chain 404.22 Call 415.00 10/30 No 1.42 1.49 1.45 -1.87 -56.33% 15,779 7,212 0.41 0.21 7 56 None
META Options Chain 620.19 Call 630.00 10/30 No 2.50 2.70 2.60 -3.58 -57.93% 15,776 2,036 0.45 0.23 10 67 None
ORCL Options Chain 130.53 Put 130.00 10/30 No 0.21 0.25 0.22 -3.98 -94.77% 15,503 11,436 0.90 -0.06 8 65 None
ORCL Options Chain 130.53 Put 140.00 10/30 No 1.79 1.92 1.85 -8.22 -81.63% 15,454 5,455 0.86 -0.30 8 65 None
TSLA Options Chain 404.22 Put 395.00 10/30 No 1.71 1.80 1.79 -0.18 -9.14% 15,253 5,088 0.44 -0.22 7 56 None
MDT Options Chain 93.95 Call 100.00 10/30 No 0.06 0.07 0.06 +0.05 +500.00% 15,186 186 0.44 0.02 12 64 None
SOFI Options Chain 17.14 Call 27.00 12/18 Yes 0.01 0.03 0.03 0.00 0.00% 15,186 6,694 0.56 0.01 10 46 None
SPCX Options Chain 149.18 Call 150.00 11/20 No 5.45 5.50 5.45 -1.90 -25.85% 15,092 26,625 0.50 0.43 6 37 None
SKHY Options Chain 149.43 Call 160.00 10/30 No 6.40 6.55 6.39 +5.11 +399.22% 15,083 6,383 0.78 0.70 3 22 None
TENB Options Chain 48.72 Call 55.00 11/20 Yes 1.50 1.90 1.55 -1.05 -40.39% 14,981 834 0.79 0.32 6 49 None
PURR Options Chain 9.97 Call 10.00 1/15 No 1.65 1.80 1.75 +0.05 +2.95% 13,942 1,208 1.00 0.57 3 16 None
WULF Options Chain 12.71 Call 13.50 10/30 No 0.44 0.46 0.45 +0.22 +95.66% 13,895 16,147 1.22 0.49 2 37 None
TSLA Options Chain 404.22 Put 405.00 10/30 No 5.20 5.50 5.20 +0.11 +2.17% 13,797 2,059 0.43 -0.51 7 56 None
SPCX Options Chain 149.18 Call 152.50 10/30 No 0.46 0.47 0.45 -1.07 -70.40% 13,746 8,263 0.60 0.14 6 37 None
RIOT Options Chain 13.56 Call 15.00 12/18 Yes 1.88 1.98 1.94 +0.50 +34.73% 13,694 10,976 0.99 0.54 5 42 None
NFLX Options Chain 62.52 Call 64.00 10/30 No 0.08 0.09 0.08 -0.19 -70.37% 13,620 8,352 0.34 0.14 6 56 None
ORCL Options Chain 130.53 Call 135.00 10/30 No 9.90 10.70 10.30 +7.52 +270.51% 13,340 40,109 0.98 0.86 8 65 None
RKLB Options Chain 58.31 Put 40.00 12/18 Yes 0.59 0.65 0.63 -0.06 -8.70% 13,332 12,528 0.79 -0.07 7 45 None
NVDA Options Chain 217.94 Put 200.00 10/30 No 0.10 0.11 0.11 -0.01 -8.34% 13,316 21,117 0.54 -0.03 17 64 None
NFLX Options Chain 62.52 Put 61.00 10/30 No 0.22 0.23 0.23 +0.01 +4.55% 13,278 13,347 0.33 -0.24 6 56 None
MU Options Chain 928.76 Put 550.00 10/30 No 0.01 0.05 0.05 +0.02 +66.67% 13,181 5,956 2.69 0.00 14 69 None
MRNA Options Chain 207.97 Call 250.00 11/06 Yes 2.98 3.05 2.95 +0.07 +2.44% 13,010 551 0.99 0.18 8 52 None
SKHY Options Chain 149.43 Call 162.50 10/30 No 4.85 4.95 4.90 +3.93 +405.16% 12,973 1,161 0.78 0.60 3 22 None
NVDA Options Chain 217.94 Call 220.00 11/20 Yes 7.45 7.55 7.50 -1.30 -14.78% 12,851 41,859 0.43 0.45 17 64 None
NVDA Options Chain 217.94 Call 227.50 10/30 No 0.11 0.12 0.12 -0.19 -61.29% 12,827 24,403 0.42 0.05 17 64 None
MU Options Chain 928.76 Call 950.00 10/30 No 39.40 42.85 42.20 +29.80 +240.33% 12,805 12,588 0.71 0.75 14 69 None
TSLA Options Chain 404.22 Put 200.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 12,787 7,247 0.00 0.00 7 56 None
MSFT Options Chain 531.33 Put 440.00 10/30 Yes 0.02 0.08 0.05 -0.04 -44.45% 12,781 2,757 1.00 0.00 13 72 None
MSFT Options Chain 531.33 Call 580.00 10/30 Yes 2.00 1.30 1.22 +0.03 +2.53% 12,638 5,215 0.83 0.08 13 72 None
SOFI Options Chain 17.14 Put 17.00 10/30 Yes 0.23 0.24 0.24 -0.52 -68.43% 12,594 3,054 0.60 -0.44 10 46 None
WULF Options Chain 12.71 Call 18.00 1/15 Yes 1.07 1.10 1.09 +0.24 +28.24% 12,269 76,470 0.97 0.34 2 37 None
TSLA Options Chain 404.22 Put 397.50 10/30 No 2.57 2.46 2.41 -0.09 -3.60% 12,122 1,460 0.44 -0.28 7 56 None
META Options Chain 620.19 Put 600.00 10/30 No 3.25 3.60 3.35 +0.43 +14.73% 12,086 3,993 0.47 -0.26 10 67 None
NVDA Options Chain 217.94 Call 230.00 10/30 No 0.06 0.07 0.07 -0.08 -53.34% 11,873 39,561 0.45 0.02 17 64 None
META Options Chain 620.19 Call 650.00 10/30 No 0.59 0.67 0.63 -1.22 -65.95% 11,841 6,885 0.51 0.07 10 67 None
ONDS Options Chain 6.65 Call 9.00 1/15 Yes 0.44 0.45 0.44 +0.09 +25.72% 11,815 17,507 0.86 0.30 9 38 None
MU Options Chain 928.76 Put 550.00 11/06 No 0.15 0.20 0.20 +0.07 +53.85% 11,810 738 1.37 0.00 14 69 None
NVDA Options Chain 217.94 Call 230.00 11/20 Yes 3.85 3.95 3.95 -0.75 -15.96% 11,667 111,892 0.41 0.29 17 64 None
TSLA Options Chain 404.22 Call 400.00 11/20 No 18.05 18.50 18.40 -2.45 -11.76% 11,657 20,702 0.38 0.58 7 56 None
MU Options Chain 928.76 Call 1,025.00 10/30 No 5.30 5.70 5.48 +4.38 +398.19% 11,409 6,654 0.66 0.20 14 69 None
NVDA Options Chain 217.94 Call 245.00 10/30 No 0.01 0.02 0.01 0.00 0.00% 11,340 17,332 0.66 0.00 17 64 None
NN Options Chain 12.53 Call 30.00 1/15 No 0.40 0.80 0.45 0.00 0.00% 11,178 31,150 1.46 0.14 4 17 None
SOFI Options Chain 17.14 Call 25.00 12/18 Yes 0.03 0.05 0.05 0.00 0.00% 10,874 20,944 0.53 0.03 10 46 None
NN Options Chain 12.53 Call 30.00 3/19 No 0.25 1.35 0.81 +0.01 +1.25% 10,852 10,944 1.16 0.17 4 17 None
ORCL Options Chain 130.53 Call 150.00 11/06 No 3.50 3.90 3.70 +2.68 +262.75% 10,851 9,048 0.65 0.38 8 65 None
OWL Options Chain 9.31 Call 9.50 10/30 Yes 0.35 0.50 0.43 +0.23 +115.00% 10,839 1,237 1.19 0.60 7 54 None
MU Options Chain 928.76 Call 980.00 10/30 No 21.00 20.20 22.50 +17.65 +363.92% 10,811 3,066 0.69 0.53 14 69 None
PLTR Options Chain 198.73 Call 205.00 10/30 No 0.59 0.61 0.60 -0.82 -57.75% 10,807 11,720 0.51 0.15 11 51 None
SOFI Options Chain 17.14 Call 29.00 12/18 Yes 0.02 0.03 0.03 0.00 0.00% 10,748 4,221 0.63 0.00 10 46 None
VSAT Options Chain 78.26 Call 80.00 12/18 Yes 10.60 11.10 11.20 +5.70 +103.64% 10,675 6,495 1.00 0.55 7 55 None
OWL Options Chain 9.31 Call 10.00 10/30 Yes 0.15 0.30 0.20 +0.15 +300.00% 10,661 26,027 1.08 0.34 7 54 None
ORCL Options Chain 130.53 Call 152.50 10/30 No 1.25 1.25 1.37 +1.07 +356.67% 10,509 2,136 0.95 0.22 8 65 None
UNM Options Chain 91.00 Call 100.00 12/18 Yes 1.65 1.85 1.75 +0.35 +25.00% 10,480 13,009 0.38 0.23 9 62 None
REAL Options Chain 10.99 Put 10.00 1/21 Yes 2.35 4.50 2.55 -0.08 -3.05% 10,436 2,175 0.71 -0.27 5 33 None
MU Options Chain 928.76 Put 490.00 10/30 No 0.00 0.24 0.02 -0.01 -33.34% 10,382 5,680 0.00 0.00 14 69 None
PACB Options Chain 2.45 Call 3.00 12/18 Yes 0.25 0.50 0.40 +0.15 +60.00% 10,356 42,605 1.01 0.51 5 23 None
MU Options Chain 928.76 Call 970.00 10/30 No 26.00 28.75 27.00 +20.18 +295.90% 10,316 2,312 0.69 0.61 14 69 None
MU Options Chain 928.76 Put 490.00 11/06 No 0.03 0.10 0.10 +0.05 +100.00% 10,309 152 1.51 0.00 14 69 None
SOFI Options Chain 17.14 Call 16.50 10/30 Yes 0.69 0.74 0.72 +0.38 +111.77% 10,300 24,114 0.59 0.77 10 46 None
SKHY Options Chain 149.43 Put 160.00 10/30 No 1.66 1.70 1.69 -13.61 -88.96% 10,252 1,082 0.73 -0.30 3 22 None
NVDA Options Chain 217.94 Call 205.00 10/30 No 10.55 10.90 10.74 -2.46 -18.64% 10,240 1,486 0.50 0.91 17 64 None
PLTR Options Chain 198.73 Call 195.00 10/30 No 4.15 4.30 4.19 -1.81 -30.17% 10,226 2,908 0.51 0.61 11 51 None
SG Options Chain 11.24 Call 7.00 11/20 Yes 4.10 4.90 4.45 +1.39 +45.43% 10,160 12,721 2.35 0.97 9 39 None
SKHY Options Chain 149.43 Call 167.50 10/30 No 2.55 2.59 2.56 +2.04 +392.31% 10,153 1,317 0.78 0.38 3 22 None
UNM Options Chain 91.00 Call 110.00 12/18 Yes 0.50 0.75 0.50 -0.70 -58.34% 10,111 44,352 0.41 0.08 9 62 None
USAS Options Chain 3.20 Call 3.50 12/18 Yes 0.20 0.30 0.27 +0.02 +8.00% 10,094 72 0.78 0.42 7 38 None
SG Options Chain 11.24 Call 10.50 11/06 Yes 1.05 1.55 1.21 +0.46 +61.34% 10,073 68 1.31 0.67 9 39 None
PCG Options Chain 12.96 Call 18.00 11/20 No 0.01 0.05 0.03 0.00 0.00% 10,045 50,542 0.65 0.01 9 54 None
ONDS Options Chain 6.65 Call 8.00 12/18 Yes 0.45 0.48 0.47 +0.10 +27.03% 10,041 40,662 0.84 0.37 9 38 None
NRG Options Chain 95.27 Call 135.00 12/18 Yes 0.25 1.05 0.72 +0.17 +30.91% 10,024 10,625 0.56 0.07 8 65 None
SG Options Chain 11.24 Call 13.50 11/06 Yes 0.15 0.30 0.20 % 10,010 0 1.24 0.20 9 39 None
TSLA Options Chain 404.22 Put 402.50 10/30 No 4.05 4.25 4.15 +0.10 +2.47% 10,002 1,213 0.43 -0.43 7 56 None
VFC Options Chain 17.23 Put 14.00 3/19 Yes 0.65 0.82 0.70 -0.11 -13.58% 10,000 130,692 0.49 -0.23 11 41 None
USAS Options Chain 3.20 Put 2.50 12/18 Yes 0.05 0.20 0.12 -0.03 -20.00% 10,000 116 0.86 -0.16 7 38 None
SOFI Options Chain 17.14 Call 28.00 12/18 Yes 0.02 0.03 0.02 0.00 0.00% 9,969 10,228 0.59 0.01 10 46 None
SPCX Options Chain 149.18 Put 145.00 10/30 No 2.42 2.44 2.44 +0.96 +64.87% 9,964 9,952 0.61 -0.47 6 37 None
UBER Options Chain 65.82 Call 67.00 10/30 No 0.16 0.20 0.17 -0.31 -64.59% 9,871 5,257 0.38 0.18 11 63 None
WULF Options Chain 12.71 Call 21.00 12/18 Yes 0.32 0.50 0.31 +0.07 +29.17% 9,863 750 1.04 0.16 2 37 None
NVDA Options Chain 217.94 Put 205.00 10/30 No 0.29 0.30 0.30 +0.03 +11.12% 9,851 18,270 0.49 -0.09 17 64 None
SLS Options Chain 10.38 Call 30.00 1/15 Yes 1.90 2.05 2.00 +0.60 +42.86% 9,837 85,180 2.63 0.39 8 34 None
ORCL Options Chain 130.53 Call 150.00 11/20 No 6.00 6.30 6.20 +3.96 +176.79% 9,726 22,185 0.58 0.43 8 65 None
XYL Options Chain 88.23 Put 80.00 11/20 Yes 0.20 0.50 0.45 +0.26 +136.85% 9,613 61 0.32 -0.13 12 56 None
ORCL Options Chain 130.53 Call 160.00 11/20 No 3.20 3.35 3.32 +2.20 +196.43% 9,606 17,048 0.58 0.28 8 65 None
SPCX Options Chain 149.18 Call 210.00 12/18 No 0.55 0.58 0.58 -0.15 -20.55% 9,576 12,285 0.55 0.06 6 37 None
OWL Options Chain 9.31 Put 8.50 10/30 Yes 0.00 0.05 0.04 -0.01 -20.00% 9,505 10,637 1.43 -0.06 7 54 None
ORCL Options Chain 130.53 Put 135.00 10/30 No 0.65 0.70 0.69 -6.48 -90.38% 9,458 2,497 0.86 -0.14 8 65 None
ORCL Options Chain 130.53 Put 125.00 10/30 No 0.05 0.13 0.09 -2.07 -95.84% 9,443 7,881 1.03 -0.02 8 65 None
NVDA Options Chain 217.94 Call 242.50 10/30 No 0.01 0.02 0.02 0.00 0.00% 9,439 5,554 0.62 0.00 17 64 None
TSLA Options Chain 404.22 Put 380.00 10/30 No 0.26 0.29 0.26 -0.23 -46.94% 9,410 8,424 0.50 -0.05 7 56 None
MU Options Chain 928.76 Call 900.00 1/15 Yes 142.10 150.90 151.00 +41.50 +37.90% 9,387 12,084 0.55 0.70 14 69 None
MU Options Chain 928.76 Put 970.00 10/30 No 13.25 14.35 13.82 -33.42 -70.75% 9,261 537 0.68 -0.39 14 69 None
SKHY Options Chain 149.43 Put 155.00 11/06 No 2.38 2.99 2.70 -10.95 -80.22% 9,215 9,159 0.63 -0.27 3 22 None
PLCE Options Chain 1.03 Put 1.00 12/18 Yes 0.05 0.75 0.70 +0.49 +233.34% 9,198 505 3.62 -0.50 7 22 None
MSTR Options Chain 141.40 Call 152.50 10/30 Yes 1.96 2.25 2.00 +0.66 +49.26% 9,121 37,761 1.06 0.29 4 53 None
MU Options Chain 928.76 Call 975.00 10/30 No 23.30 25.55 24.50 +18.80 +329.83% 9,107 5,433 0.69 0.57 14 69 None
NVDA Options Chain 217.94 Put 207.50 10/30 No 0.51 0.53 0.52 +0.08 +18.19% 9,098 5,262 0.47 -0.15 17 64 None
SOFI Options Chain 17.14 Call 18.00 11/20 Yes 0.44 0.46 0.46 +0.18 +64.29% 9,074 27,679 0.45 0.36 10 46 None
XP Options Chain 15.85 Put 20.00 11/20 Yes 3.80 4.30 4.45 +0.28 +6.72% 9,054 31,231 0.93 -0.89 12 50 None
XP Options Chain 15.85 Put 22.00 11/20 Yes 5.60 6.20 6.40 +0.10 +1.59% 9,054 32,514 1.07 -0.96 12 50 None
TSLA Options Chain 404.22 Call 407.50 10/30 No 3.45 3.75 3.60 -2.80 -43.75% 9,017 2,592 0.41 0.41 7 56 None
MSFT Options Chain 531.33 Call 550.00 10/30 Yes 9.90 6.75 5.90 -0.40 -6.35% 9,016 8,310 0.84 0.29 13 72 None
SNAP Options Chain 5.96 Call 7.00 1/15 Yes 0.41 0.45 0.42 -0.08 -16.00% 8,996 91,973 0.70 0.39 8 31 None
NU Options Chain 12.40 Call 13.00 12/18 Yes 0.44 0.47 0.45 -0.21 -31.82% 8,933 11,707 0.45 0.36 11 49 None
VST Options Chain 142.72 Call 150.00 11/06 Yes 3.20 3.60 3.45 -1.48 -30.02% 8,925 1,688 0.68 0.35 8 54 None
TSEM Options Chain 193.52 Call 240.00 11/20 Yes 3.10 5.10 4.08 +0.88 +27.50% 8,911 1,116 0.86 0.21 13 49 None
REAL Options Chain 10.99 Call 15.00 1/21 Yes 2.20 2.45 2.32 -0.18 -7.20% 8,879 1,566 0.67 0.52 5 33 None
TSEM Options Chain 193.52 Put 160.00 11/20 Yes 4.00 5.30 4.82 -1.46 -23.25% 8,871 85 0.93 -0.18 13 49 None
TSEM Options Chain 193.52 Put 180.00 11/20 Yes 9.50 11.70 11.48 -4.22 -26.88% 8,871 384 0.90 -0.33 13 49 None
TSLA Options Chain 404.22 Call 412.50 10/30 No 1.96 2.04 2.00 -2.10 -51.22% 8,852 4,733 0.41 0.27 7 56 None
MSFT Options Chain 531.33 Put 500.00 10/30 Yes 2.45 0.80 2.80 -0.23 -7.60% 8,847 5,287 0.83 -0.16 13 72 None
SKHY Options Chain 149.43 Call 175.00 10/30 No 0.77 0.78 0.78 +0.58 +290.00% 8,845 4,000 0.80 0.15 3 22 None
WULF Options Chain 12.71 Call 20.00 12/18 Yes 0.41 0.46 0.42 +0.07 +20.00% 8,787 74,693 0.99 0.20 2 37 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
PCG Options Chain 12.96 Call 15.00 12/18 No 0.30 0.41 0.36 +0.03 +9.10% 8,763 69,264 0.47 0.25 9 54 None
SKHY Options Chain 149.43 Put 150.00 10/30 No 0.16 0.19 0.18 -7.85 -97.76% 8,762 1,226 0.76 -0.06 3 22 None
META Options Chain 620.19 Call 625.00 10/30 No 3.90 3.95 3.75 -4.30 -53.42% 8,727 1,463 0.46 0.29 10 67 None
SPCX Options Chain 149.18 Call 146.00 10/30 No 2.20 2.22 2.23 -2.28 -50.56% 8,713 923 0.58 0.47 6 37 None
TSLA Options Chain 404.22 Call 425.00 10/30 No 0.39 0.40 0.38 -0.85 -69.11% 8,683 8,147 0.44 0.07 7 56 None
MARA Options Chain 7.09 Call 8.00 10/30 No 0.06 0.07 0.06 +0.01 +20.00% 8,681 51,847 1.22 0.17 5 39 None
NVDA Options Chain 217.94 Put 135.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 8,541 8,747 2.11 0.00 17 64 None
SKHY Options Chain 149.43 Put 162.50 10/30 No 2.58 2.61 2.60 -15.04 -85.27% 8,523 535 0.73 -0.40 3 22 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
NVDA Options Chain 217.94 Put 230.00 10/30 No 14.10 14.95 15.04 +2.78 +22.68% 8,405 6,305 0.52 -0.98 17 64 None
NVDA Options Chain 217.94 Call 220.00 11/02 No 1.51 1.56 1.53 -1.08 -41.38% 8,379 2,840 0.32 0.30 17 64 None
ORCL Options Chain 130.53 Put 142.00 10/30 No 2.54 2.65 2.61 -8.74 -77.01% 8,375 383 0.86 -0.38 8 65 None
MU Options Chain 928.76 Put 950.00 10/30 No 7.35 7.75 7.60 -25.10 -76.76% 8,350 2,369 0.69 -0.25 14 69 None
NBIS Options Chain 182.34 Call 200.00 10/30 No 1.21 1.24 1.22 +0.78 +177.28% 8,335 6,977 1.17 0.16 3 22 None
NBIS Options Chain 182.34 Call 190.00 10/30 No 3.25 3.35 3.34 +2.10 +169.36% 8,283 4,464 1.15 0.33 3 22 None
SPCX Options Chain 149.18 Call 147.00 10/30 No 1.78 1.80 1.78 -2.22 -55.50% 8,235 3,050 0.58 0.40 6 37 None
SMCI Options Chain 35.81 Call 40.00 10/30 No 0.05 0.06 0.05 -0.01 -16.67% 8,207 6,397 0.92 0.05 18 57 None
MU Options Chain 928.76 Call 980.00 11/20 No 55.15 56.85 56.05 +26.50 +89.68% 8,179 7,984 0.54 0.54 14 69 None
SNAP Options Chain 5.96 Call 6.00 10/30 No 0.09 0.11 0.10 -0.10 -50.00% 8,170 7,546 0.72 0.44 8 31 None
SKHY Options Chain 149.43 Call 155.00 10/30 No 9.75 11.50 10.45 +8.27 +379.36% 8,166 8,103 0.67 0.87 3 22 None
NVDA Options Chain 217.94 Call 240.00 10/30 No 0.01 0.02 0.01 -0.01 -50.00% 8,125 27,991 0.57 0.00 17 64 None
SPCX Options Chain 149.18 Call 160.00 11/06 No 0.72 0.78 0.75 -0.72 -48.98% 8,085 5,800 0.52 0.14 6 37 None
NN Options Chain 12.53 Call 20.00 1/15 No 1.20 1.35 1.29 +0.25 +24.04% 8,069 19,218 1.34 0.33 4 17 None
PLTR Options Chain 198.73 Put 195.00 10/30 No 2.27 2.31 2.27 +0.13 +6.08% 8,006 3,511 0.56 -0.39 11 51 None
TSLA Options Chain 404.22 Put 385.00 10/30 No 0.46 0.50 0.50 -0.25 -33.34% 7,953 3,837 0.46 -0.09 7 56 None
ORCL Options Chain 130.53 Put 145.00 10/30 No 4.00 4.20 4.05 -10.18 -71.54% 7,948 849 0.88 -0.51 8 65 None
T Options Chain 20.95 Call 22.00 11/06 No 0.04 0.10 0.05 -0.05 -50.00% 7,899 11,507 0.32 0.12 10 60 None
MU Options Chain 928.76 Call 1,150.00 11/20 No 8.95 9.35 9.08 +4.83 +113.65% 7,893 9,269 0.54 0.14 14 69 None
META Options Chain 620.19 Call 640.00 10/30 No 1.19 1.35 1.24 -2.21 -64.06% 7,890 4,196 0.48 0.12 10 67 None
SLS Options Chain 10.38 Put 7.00 12/18 Yes 2.10 2.35 2.15 +1.10 +104.77% 7,873 72 3.05 -0.18 8 34 None
ORCL Options Chain 130.53 Call 130.00 10/30 No 14.50 15.20 15.60 +10.70 +218.37% 7,859 22,460 1.27 0.94 8 65 None
WULF Options Chain 12.71 Put 8.00 12/18 Yes 0.17 0.20 0.22 -0.03 -12.00% 7,856 3,747 1.07 -0.06 2 37 None
RBLX Options Chain 54.47 Put 47.00 10/30 Yes 1.17 1.36 1.17 +0.12 +11.43% 7,848 5,136 2.35 -0.22 3 45 None
SKHY Options Chain 149.43 Call 200.00 12/18 No 4.40 4.65 4.55 +2.51 +123.04% 7,843 7,693 0.62 0.23 3 22 None
TSEM Options Chain 193.52 Put 190.00 10/30 No 2.20 4.50 3.90 -2.10 -35.00% 7,835 8,077 0.95 -0.34 13 49 None
MSFT Options Chain 531.33 Call 540.00 11/06 Yes 11.20 12.40 11.20 -1.15 -9.32% 7,779 683 0.46 0.42 13 72 None
MAT Options Chain 15.43 Call 17.00 1/15 Yes 0.90 1.05 1.00 +0.05 +5.27% 7,719 1,733 0.54 0.40 10 42 None
NVAX Options Chain 10.02 Call 10.50 10/30 No 0.16 0.21 0.18 0.00 0.00% 7,701 2,176 1.05 0.37 9 26 None
ZURA Options Chain 4.35 Put 4.00 11/20 Yes 1.05 1.20 1.13 -0.07 -5.84% 7,695 3,712 3.17 -0.32 10 30 None
ORCL Options Chain 130.53 Call 165.00 10/30 No 0.26 0.28 0.26 +0.19 +271.43% 7,681 3,400 1.10 0.05 8 65 None
PLTR Options Chain 198.73 Put 190.00 10/30 No 0.90 0.92 0.90 -0.04 -4.26% 7,609 8,391 0.58 -0.18 11 51 None
SKHY Options Chain 149.43 Put 120.00 11/20 No 0.33 0.43 0.35 -1.14 -76.51% 7,576 7,490 0.70 -0.03 3 22 None
SPCX Options Chain 149.18 Call 200.00 12/18 No 0.82 0.89 0.84 -0.25 -22.94% 7,555 49,379 0.53 0.09 6 37 None
SPCX Options Chain 149.18 Call 143.00 10/30 No 3.85 3.90 3.85 -3.00 -43.80% 7,546 462 0.59 0.65 6 37 None
MSFT Options Chain 531.33 Call 575.00 10/30 Yes 1.55 2.00 1.63 +0.01 +0.62% 7,525 6,361 0.83 0.10 13 72 None
SGHC Options Chain 10.51 Call 9.00 11/20 Yes 1.60 1.95 1.90 +0.10 +5.56% 7,502 39,097 0.75 0.83 14 50 None
XP Options Chain 15.85 Call 35.00 1/15 Yes 0.00 0.05 0.03 -0.02 -40.00% 7,402 7,743 0.79 0.00 12 50 None
RKT Options Chain 11.84 Call 12.20 1/15 Yes 0.97 1.07 1.01 -0.19 -15.84% 7,399 10,607 0.57 0.50 6 55 None
NVDA Options Chain 217.94 Call 220.00 11/06 No 2.70 3.05 3.00 -1.15 -27.72% 7,390 5,303 0.36 0.36 17 64 None
ORCL Options Chain 130.53 Call 155.00 11/06 No 2.10 2.65 2.32 +1.67 +256.93% 7,383 7,777 0.66 0.26 8 65 None
SMCI Options Chain 35.81 Call 36.00 10/30 No 0.74 0.80 0.75 +0.10 +15.39% 7,372 4,933 0.82 0.47 18 57 None
STX Options Chain 630.96 Call 700.00 10/30 Yes 16.00 20.00 18.09 +2.79 +18.24% 7,335 2,170 0.93 0.48 13 60 None
SPCX Options Chain 149.18 Put 142.00 10/30 No 1.26 1.27 1.27 +0.52 +69.34% 7,332 4,122 0.61 -0.29 6 37 None
TSM Options Chain 439.51 Call 440.00 12/18 No 22.60 23.45 23.10 +1.10 +5.00% 7,327 5,193 0.33 0.54 23 68
Dividend Stock List
SOFI Options Chain 17.14 Call 15.50 10/30 Yes 1.59 1.70 1.67 +0.66 +65.35% 7,294 17,211 0.92 0.96 10 46 None
LKQ Options Chain 17.10 Put 15.00 11/20 Yes 0.20 0.25 0.22 -0.03 -12.00% 7,151 16,214 0.57 -0.10 12 67 None
SOFI Options Chain 17.14 Put 15.00 10/30 Yes 0.01 0.02 0.01 -0.03 -75.00% 7,133 19,702 0.98 -0.01 10 46 None
TSLA Options Chain 404.22 Call 470.00 11/20 No 1.25 1.34 1.26 -0.42 -25.00% 7,127 2,558 0.39 0.07 7 56 None
SPCX Options Chain 149.18 Call 170.00 11/06 No 0.24 0.26 0.25 -0.21 -45.66% 7,120 6,068 0.58 0.05 6 37 None
PBR Options Chain 22.30 Call 25.00 11/20 Yes 0.14 0.16 0.16 -0.02 -11.12% 7,084 47,474 0.42 0.14 13 51 None
NVDA Options Chain 217.94 Call 235.00 11/13 No 0.85 0.89 0.86 -0.36 -29.51% 7,069 7,406 0.34 0.13 17 64 None
SPCX Options Chain 149.18 Put 144.00 10/30 No 1.98 1.99 2.03 +0.84 +70.59% 7,051 7,057 0.61 -0.41 6 37 None
MU Options Chain 928.76 Call 1,250.00 2/19 Yes 40.35 44.05 41.45 +13.45 +48.04% 7,038 961 0.53 0.27 14 69 None
ORCL Options Chain 130.53 Call 147.00 10/30 No 2.62 2.82 2.81 +2.20 +360.66% 7,023 2,081 0.91 0.41 8 65 None
MU Options Chain 928.76 Call 1,550.00 2/19 Yes 9.55 16.75 13.15 +5.25 +66.46% 7,004 553 0.55 0.10 14 69 None
NVDA Options Chain 217.94 Put 220.00 10/30 No 5.40 5.70 5.53 +1.48 +36.55% 6,993 9,145 0.40 -0.75 17 64 None
ORCL Options Chain 130.53 Call 142.00 10/30 No 4.40 5.20 5.21 +4.05 +349.14% 6,970 4,076 0.89 0.62 8 65 None
SPCX Options Chain 149.18 Call 148.00 10/30 No 1.42 1.44 1.44 -2.01 -58.27% 6,958 2,543 0.58 0.35 6 37 None
NVDA Options Chain 217.94 Call 232.50 10/30 No 0.03 0.04 0.04 -0.02 -33.34% 6,957 12,577 0.46 0.01 17 64 None
SG Options Chain 11.24 Call 10.00 11/20 Yes 1.70 1.95 1.80 +0.75 +71.43% 6,887 12,254 1.03 0.72 9 39 None
ZURA Options Chain 4.35 Call 5.00 11/20 Yes 0.90 1.15 1.02 -0.02 -1.93% 6,886 6,247 2.85 0.56 10 30 None
NFLX Options Chain 62.52 Call 70.00 12/18 No 0.71 0.75 0.73 -0.12 -14.12% 6,866 17,888 0.32 0.20 6 56 None
TSLA Options Chain 404.22 Put 150.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 6,864 25,693 0.00 0.00 7 56 None
NOW Options Chain 154.78 Put 140.00 10/30 Yes 3.60 3.75 3.65 +1.30 +55.32% 6,832 8,755 1.79 -0.28 7 56 None
NFLX Options Chain 62.52 Put 62.00 10/30 No 0.58 0.61 0.61 +0.11 +22.00% 6,832 6,522 0.33 -0.48 6 56 None
NVDA Options Chain 217.94 Put 210.00 12/18 Yes 9.60 9.75 9.75 +1.00 +11.43% 6,822 45,948 0.40 -0.39 17 64 None
SOFI Options Chain 17.14 Call 17.50 11/06 Yes 0.38 0.39 0.37 +0.18 +94.74% 6,807 9,515 0.49 0.40 10 46 None
SPCX Options Chain 149.18 Call 160.00 11/20 No 2.55 2.57 2.57 -1.13 -30.55% 6,744 20,268 0.50 0.24 6 37 None
SLS Options Chain 10.38 Put 10.00 1/15 Yes 5.00 5.20 5.07 +1.99 +64.61% 6,723 11,463 3.03 -0.26 8 34 None
SPCX Options Chain 149.18 Put 143.00 10/30 No 1.58 1.61 1.58 +0.63 +66.32% 6,703 2,246 0.61 -0.35 6 37 None
ZURA Options Chain 4.35 Call 7.50 11/20 Yes 0.25 0.75 0.68 +0.18 +36.00% 6,700 3,750 3.68 0.35 10 30 None
TSLA Options Chain 404.22 Call 410.00 11/02 No 3.90 4.10 3.98 -2.32 -36.83% 6,683 1,173 0.32 0.36 7 56 None
PLTR Options Chain 198.73 Call 202.50 10/30 No 1.05 1.08 1.05 -1.11 -51.39% 6,683 11,698 0.50 0.24 11 51 None
MSTR Options Chain 141.40 Call 165.00 10/30 Yes 0.28 0.43 0.30 +0.04 +15.39% 6,679 8,128 1.07 0.06 4 53 None
VFC Options Chain 17.23 Put 16.50 10/30 Yes 0.01 0.27 0.19 -0.44 -69.85% 6,664 6,312 0.65 -0.22 11 41 None
NBIS Options Chain 182.34 Call 175.00 10/30 No 10.35 10.65 10.50 +5.66 +116.95% 6,633 2,973 1.14 0.70 3 22 None
SKHY Options Chain 149.43 Call 155.00 11/20 No 15.70 15.85 15.65 +8.90 +131.86% 6,619 12,929 0.63 0.68 3 22 None
TSLA Options Chain 404.22 Call 390.00 10/30 No 14.80 16.00 15.45 -3.34 -17.78% 6,616 7,329 0.40 0.87 7 56 None
NVDA Options Chain 217.94 Call 350.00 1/15 Yes 0.09 0.10 0.09 0.00 0.00% 6,608 14,537 0.41 0.00 17 64 None
MSFT Options Chain 531.33 Put 490.00 10/30 Yes 1.20 0.80 1.30 -0.38 -22.62% 6,607 2,490 0.84 -0.09 13 72 None
MSFT Options Chain 531.33 Call 540.00 10/30 Yes 9.15 10.35 9.85 +0.15 +1.55% 6,587 7,994 0.85 0.41 13 72 None
NVDA Options Chain 217.94 Put 170.00 12/18 Yes 1.35 1.41 1.39 +0.13 +10.32% 6,581 29,256 0.48 -0.06 17 64 None
SMCI Options Chain 35.81 Call 37.00 10/30 No 0.40 0.42 0.41 +0.05 +13.89% 6,572 35,257 0.83 0.30 18 57 None
MU Options Chain 928.76 Call 1,050.00 10/30 No 2.21 2.37 2.40 +1.84 +328.58% 6,524 2,528 0.68 0.10 14 69 None
MSFT Options Chain 531.33 Call 600.00 10/30 Yes 0.50 0.40 0.38 +0.08 +26.67% 6,515 9,955 0.87 0.02 13 72 None
MSFT Options Chain 531.33 Call 530.00 10/30 Yes 13.85 15.00 14.35 +0.05 +0.35% 6,462 7,797 0.85 0.53 13 72 None
MU Options Chain 928.76 Call 990.00 10/30 No 16.15 17.25 16.20 +12.75 +369.57% 6,461 3,038 0.68 0.45 14 69 None
ORCL Options Chain 130.53 Call 148.00 10/30 No 2.30 2.48 2.43 +1.76 +262.69% 6,451 1,795 0.92 0.37 8 65 None
PACB Options Chain 2.45 Call 3.00 11/20 Yes 0.20 0.35 0.30 +0.18 +150.00% 6,430 5,509 1.08 0.52 5 23 None
TSLA Options Chain 404.22 Put 205.00 10/30 No 0.00 0.02 0.01 0.00 0.00% 6,400 6,803 0.00 0.00 7 56 None
SOFI Options Chain 17.14 Call 18.00 11/06 Yes 0.21 0.23 0.21 +0.09 +75.00% 6,364 14,323 0.49 0.26 10 46 None
RBLX Options Chain 54.47 Call 75.00 3/19 Yes 2.95 3.15 3.02 -0.28 -8.49% 6,359 1,954 0.66 0.27 3 45 None
MIR Options Chain 15.41 Call 20.00 1/15 No 0.50 1.55 0.62 +0.12 +24.00% 6,341 31,745 0.49 0.30 8 46 None
NU Options Chain 12.40 Call 12.00 12/18 Yes 0.82 0.86 0.84 -0.28 -25.00% 6,340 2,303 0.45 0.55 11 49 None
NBIS Options Chain 182.34 Call 180.00 10/30 No 7.40 7.60 7.36 +4.16 +130.00% 6,338 3,719 1.14 0.58 3 22 None
NVDA Options Chain 217.94 Call 207.50 10/30 No 8.30 8.60 8.23 -2.72 -24.84% 6,324 589 0.48 0.85 17 64 None
ORCL Options Chain 130.53 Call 146.00 10/30 No 3.00 3.25 3.18 +2.48 +354.29% 6,306 1,195 0.90 0.45 8 65 None
SLS Options Chain 10.38 Put 8.00 11/20 Yes 0.85 1.00 0.86 +0.56 +186.67% 6,270 569 2.15 -0.22 8 34 None
SPCX Options Chain 149.18 Call 200.00 11/20 No 0.24 0.27 0.25 -0.04 -13.80% 6,264 20,638 0.64 0.03 6 37 None
MIR Options Chain 15.41 Call 25.00 1/15 No 0.05 0.25 0.12 -0.10 -45.46% 6,259 35,778 0.53 0.08 8 46 None
MSTR Options Chain 141.40 Call 150.00 10/30 Yes 2.68 2.75 2.70 +0.81 +42.86% 6,251 12,263 1.06 0.36 4 53 None
TSLA Options Chain 404.22 Put 387.50 10/30 No 0.67 0.69 0.68 -0.30 -30.62% 6,240 1,970 0.46 -0.11 7 56 None
NFLX Options Chain 62.52 Put 60.00 10/30 No 0.07 0.08 0.08 -0.01 -11.12% 6,198 9,529 0.35 -0.11 6 56 None
ORCL Options Chain 130.53 Put 80.00 3/19 Yes 0.92 1.73 1.28 -0.73 -36.32% 6,161 2,303 0.66 -0.05 8 65 None
TSM Options Chain 439.51 Put 360.00 11/20 No 0.70 0.75 0.72 -0.07 -8.87% 6,150 13,296 0.46 -0.01 23 68
Dividend Stock List
SLN Options Chain 19.50 Call 20.00 4/16 Yes 0.10 0.15 0.10 0.00 0.00% 6,150 38,182 0.02 0.59 8 39 None
SKYD Options Chain 7.77 Put 7.00 1/15 Yes 0.39 0.45 0.43 -0.06 -12.25% 6,109 8,771 0.55 -0.30 5 42 None
NVDA Options Chain 217.94 Call 202.50 10/30 No 12.75 14.45 12.90 -2.83 -18.00% 6,097 879 0.57 0.94 17 64 None
SOFI Options Chain 17.14 Call 16.00 10/30 Yes 1.11 1.21 1.11 +0.48 +76.19% 6,096 40,705 0.71 0.90 10 46 None
ONDS Options Chain 6.65 Put 6.50 10/30 No 0.03 0.05 0.05 -0.08 -61.54% 6,090 5,292 0.84 -0.16 9 38 None
UAL Options Chain 103.43 Call 125.00 11/20 No 0.18 0.69 0.39 +0.01 +2.64% 6,090 6,558 0.47 0.08 13 67 None
VZ Options Chain 43.18 Put 42.00 12/18 Yes 0.48 1.12 0.99 +0.23 +30.27% 6,085 21,358 0.23 -0.32 8 64 None
MSFT Options Chain 531.33 Put 480.00 10/30 Yes 0.56 0.50 0.68 -0.23 -25.28% 6,082 2,689 0.85 -0.05 13 72 None
NVDA Options Chain 217.94 Call 220.00 11/13 No 4.50 4.60 4.55 -1.20 -20.87% 6,078 9,019 0.35 0.40 17 64 None
NEE Options Chain 82.42 Put 75.00 11/20 No 0.25 0.35 0.26 +0.09 +52.95% 6,074 20,357 0.27 -0.09 7 63 None
RIOT Options Chain 13.56 Call 14.00 10/30 No 0.75 0.80 0.77 +0.42 +120.00% 6,044 6,139 1.14 0.67 5 42 None
MSFT Options Chain 531.33 Call 570.00 10/30 Yes 2.80 2.39 2.03 -0.13 -6.02% 6,042 6,217 0.83 0.13 13 72 None
ORCL Options Chain 130.53 Call 149.00 10/30 No 2.02 2.18 2.16 +1.69 +359.58% 6,036 1,421 0.93 0.33 8 65 None
SPCX Options Chain 149.18 Call 290.00 12/18 No 0.07 0.15 0.12 0.00 0.00% 6,000 6,463 0.73 0.00 6 37 None
MSFT Options Chain 531.33 Call 565.00 10/30 Yes 2.70 3.35 2.70 -0.21 -7.22% 5,978 3,925 0.83 0.16 13 72 None
TSLA Options Chain 404.22 Put 410.00 10/30 No 7.95 8.55 8.25 +0.75 +10.00% 5,929 1,090 0.42 -0.66 7 56 None
NOK Options Chain 8.89 Call 9.50 11/06 No 0.21 0.22 0.22 +0.10 +83.34% 5,920 4,533 0.57 0.40 14 48 None
ONDS Options Chain 6.65 Call 7.00 10/30 No 0.10 0.11 0.10 +0.02 +25.00% 5,915 15,312 0.82 0.37 9 38 None
ORCL Options Chain 130.53 Call 180.00 11/20 No 0.77 1.05 0.91 +0.63 +225.00% 5,893 9,836 0.62 0.10 8 65 None
ORCL Options Chain 130.53 Call 143.00 10/30 No 4.40 4.65 4.58 +3.55 +344.66% 5,885 3,562 0.90 0.57 8 65 None
SOFI Options Chain 17.14 Call 17.00 11/06 Yes 0.60 0.65 0.59 +0.26 +78.79% 5,861 11,081 0.49 0.55 10 46 None
NN Options Chain 12.53 Call 25.00 1/15 No 0.05 1.30 0.75 +0.10 +15.39% 5,851 18,107 1.20 0.21 4 17 None
ORCL Options Chain 130.53 Call 160.00 11/06 No 1.34 1.50 1.45 +1.07 +281.58% 5,841 7,161 0.68 0.18 8 65 None
NCLH Options Chain 15.75 Call 17.00 11/20 Yes 0.54 0.64 0.60 +0.12 +25.00% 5,834 10,868 0.58 0.40 8 45 None
NVDA Options Chain 217.94 Call 250.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 5,827 13,756 0.73 0.00 17 64 None
SKHY Options Chain 149.43 Put 140.00 12/18 No 4.60 5.00 4.80 -5.52 -53.49% 5,778 2,926 0.60 -0.21 3 22 None
RKT Options Chain 11.84 Call 14.00 11/20 Yes 0.13 0.21 0.15 -0.06 -28.58% 5,765 34,950 0.71 0.15 6 55 None
NOK Options Chain 8.89 Call 9.50 10/30 No 0.07 0.08 0.08 +0.05 +166.67% 5,750 9,014 0.65 0.28 14 48 None
SPCX Options Chain 149.18 Call 170.00 10/30 No 0.02 0.03 0.02 -0.05 -71.43% 5,741 14,004 0.88 0.00 6 37 None
NFLX Options Chain 62.52 Call 65.00 11/20 No 0.86 0.90 0.88 -0.24 -21.43% 5,733 4,861 0.31 0.30 6 56 None
TSLA Options Chain 404.22 Call 417.50 10/30 No 1.00 1.08 1.04 -1.51 -59.22% 5,707 2,166 0.41 0.16 7 56 None
RXRX Options Chain 4.05 Call 5.00 11/20 Yes 0.22 0.26 0.23 +0.03 +15.00% 5,699 5,494 1.11 0.33 8 27 None
ORCL Options Chain 130.53 Call 170.00 10/30 No 0.04 0.22 0.17 +0.12 +240.00% 5,689 7,673 1.18 0.03 8 65 None
NVDA Options Chain 217.94 Call 197.50 11/02 No 17.35 18.50 18.14 -2.62 -12.62% 5,688 213 0.59 0.96 17 64 None
MU Options Chain 928.76 Call 1,020.00 10/30 No 6.15 6.90 6.30 +4.98 +377.28% 5,681 2,567 0.66 0.23 14 69 None
TER Options Chain 313.24 Put 220.00 12/18 Yes 1.50 2.10 1.95 -0.15 -7.15% 5,677 133 0.64 -0.05 13 61 None
MU Options Chain 928.76 Put 980.00 10/30 No 17.60 18.55 18.10 -37.43 -67.41% 5,663 477 0.68 -0.47 14 69 None
NVDA Options Chain 217.94 Call 260.00 3/19 Yes 6.95 7.20 6.95 -0.75 -9.74% 5,662 41,053 0.37 0.26 17 64 None
MRNA Options Chain 207.97 Call 220.00 10/30 No 4.05 4.25 4.14 +0.38 +10.11% 5,599 2,356 1.06 0.37 8 52 None
TSLA Options Chain 404.22 Call 440.00 1/15 No 16.65 17.25 16.75 -1.85 -9.95% 5,598 20,491 0.38 0.36 7 56 None
NVDA Options Chain 217.94 Call 220.00 1/15 Yes 13.80 14.00 13.95 -1.40 -9.13% 5,588 51,991 0.38 0.50 17 64 None
MSTR Options Chain 141.40 Call 147.00 10/30 Yes 3.75 3.90 3.81 +1.11 +41.12% 5,570 6,295 1.05 0.46 4 53 None
SKHY Options Chain 149.43 Call 180.00 10/30 No 0.32 0.33 0.31 +0.20 +181.82% 5,567 2,806 0.81 0.07 3 22 None
MARA Options Chain 7.09 Call 7.00 10/30 No 0.46 0.47 0.47 +0.14 +42.43% 5,531 3,713 1.16 0.74 5 39 None
NVDA Options Chain 217.94 Call 235.00 11/20 Yes 2.68 2.73 2.70 -0.60 -18.19% 5,515 27,390 0.41 0.22 17 64 None
NN Options Chain 12.53 Call 35.00 1/15 No 0.00 0.75 0.30 -0.10 -25.00% 5,502 2,296 1.71 0.09 4 17 None
MU Options Chain 928.76 Call 1,000.00 11/20 No 45.95 45.00 46.65 +22.45 +92.77% 5,492 7,216 0.54 0.48 14 69 None
RIOT Options Chain 13.56 Call 15.00 11/20 Yes 1.19 1.38 1.30 +0.42 +47.73% 5,482 15,088 1.03 0.50 5 42 None
NVDA Options Chain 217.94 Put 195.00 10/30 No 0.05 0.06 0.05 -0.02 -28.58% 5,481 9,115 0.63 -0.01 17 64 None
TSLA Options Chain 404.22 Put 392.50 10/30 No 1.25 1.33 1.27 -0.30 -19.11% 5,468 1,516 0.45 -0.17 7 56 None
WULF Options Chain 12.71 Call 14.00 12/18 Yes 1.75 1.82 1.77 +0.27 +18.00% 5,467 59,498 1.00 0.53 2 37 None
ORCL Options Chain 130.53 Call 170.00 11/20 No 1.54 1.82 1.69 +1.13 +201.79% 5,461 10,311 0.60 0.17 8 65 None
SPCX Options Chain 149.18 Call 150.00 11/02 No 1.32 1.34 1.32 -1.66 -55.71% 5,456 1,826 0.45 0.28 6 37 None
T Options Chain 20.95 Put 20.50 11/06 No 0.27 0.34 0.31 +0.12 +63.16% 5,443 325 0.33 -0.38 10 60 None
META Options Chain 620.19 Call 700.00 11/20 No 3.30 3.55 3.37 -1.02 -23.24% 5,434 25,900 0.41 0.11 10 67 None
SPCX Options Chain 149.18 Put 150.00 12/18 No 12.90 13.15 12.97 +1.69 +14.99% 5,423 23,024 0.50 -0.53 6 37 None
MU Options Chain 928.76 Call 985.00 10/30 No 18.70 19.45 19.40 +15.27 +369.74% 5,394 1,122 0.68 0.49 14 69 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
VALE Options Chain 11.47 Put 15.00 1/15 Yes 3.45 3.85 3.60 +0.42 +13.21% 5,359 56,733 0.62 -0.94 10 38 None
MSFT Options Chain 531.33 Call 530.00 11/20 Yes 29.00 21.45 19.50 -0.47 -2.36% 5,336 7,026 0.34 0.53 13 72 None
MSFT Options Chain 531.33 Call 590.00 10/30 Yes 0.59 0.73 0.65 +0.05 +8.34% 5,332 11,573 0.85 0.04 13 72 None
RIOT Options Chain 13.56 Call 20.00 11/20 Yes 0.18 0.29 0.24 +0.10 +71.43% 5,329 3,225 1.04 0.12 5 42 None
SLS Options Chain 10.38 Put 6.50 12/04 Yes 0.80 1.55 0.86 % 5,320 0 2.70 -0.16 8 34 None
NVDA Options Chain 217.94 Call 200.00 10/30 No 15.00 16.00 15.46 -1.84 -10.64% 5,318 1,178 0.64 0.97 17 64 None
RIVN Options Chain 11.82 Call 12.00 10/30 Yes 0.51 0.53 0.51 -0.11 -17.75% 5,293 9,818 1.89 0.45 7 36 None
MSFT Options Chain 531.33 Call 550.00 11/20 Yes 10.00 11.45 10.85 -0.50 -4.41% 5,279 10,820 0.34 0.36 13 72 None
TSLA Options Chain 404.22 Call 420.00 11/06 No 4.05 4.20 4.12 -1.63 -28.35% 5,279 4,649 0.39 0.28 7 56 None
NFLX Options Chain 62.52 Call 67.00 10/30 No 0.02 0.03 0.03 -0.01 -25.00% 5,277 9,668 0.54 0.01 6 56 None
WULF Options Chain 12.71 Call 20.00 3/19 Yes 1.31 1.54 1.40 +0.17 +13.83% 5,276 4,465 0.98 0.34 2 37 None
SPCX Options Chain 149.18 Put 140.00 11/02 No 1.18 1.20 1.22 +0.50 +69.45% 5,270 1,116 0.47 -0.24 6 37 None
SPCX Options Chain 149.18 Call 150.00 11/06 No 2.78 2.85 2.81 -1.69 -37.56% 5,270 5,300 0.51 0.36 6 37 None
PCG Options Chain 12.96 Call 13.50 11/20 No 0.28 0.45 0.35 -0.05 -12.50% 5,251 6,987 0.39 0.42 9 54 None
SNAP Options Chain 5.96 Call 6.50 11/20 Yes 0.31 0.42 0.35 -0.06 -14.64% 5,243 7,360 0.92 0.40 8 31 None
SPCX Options Chain 149.18 Call 165.00 10/30 No 0.04 0.05 0.05 -0.08 -61.54% 5,233 14,954 0.79 0.00 6 37 None
MU Options Chain 928.76 Put 900.00 10/30 No 1.27 1.31 1.30 -8.50 -86.74% 5,230 2,947 0.75 -0.06 14 69 None
ORCL Options Chain 130.53 Call 144.00 10/30 No 3.85 4.10 4.10 +3.18 +345.66% 5,225 1,834 0.90 0.53 8 65 None
WULF Options Chain 12.71 Put 13.00 11/06 Yes 0.83 0.88 0.90 -0.35 -28.00% 5,223 906 1.28 -0.40 2 37 None
NFLX Options Chain 62.52 Put 50.00 1/21 No 4.00 4.20 4.14 +0.29 +7.54% 5,202 3,603 0.40 -0.21 6 56 None
MU Options Chain 928.76 Put 975.00 10/30 No 15.20 16.25 15.95 -36.05 -69.33% 5,197 292 0.68 -0.43 14 69 None
SKHY Options Chain 149.43 Put 100.00 3/19 No 1.80 2.54 2.48 -1.42 -36.41% 5,172 2,960 0.64 -0.08 3 22 None
WEN Options Chain 6.13 Call 15.00 1/21 Yes 0.05 0.50 0.05 -0.05 -50.00% 5,172 24,375 0.45 0.03 13 47 None
WULF Options Chain 12.71 Call 18.00 12/18 Yes 0.67 0.76 0.68 +0.07 +11.48% 5,170 35,999 1.00 0.28 2 37 None
MP Options Chain 40.87 Call 48.00 11/27 Yes 0.90 1.16 0.94 -0.06 -6.00% 5,164 1,001 0.65 0.24 4 49 None
TSLA Options Chain 404.22 Call 380.00 11/20 No 31.00 31.85 31.34 -3.23 -9.35% 5,161 9,001 0.39 0.76 7 56 None
SPCX Options Chain 149.18 Put 110.00 12/18 No 1.05 1.12 1.08 +0.15 +16.13% 5,159 24,129 0.56 -0.08 6 37 None
VST Options Chain 142.72 Call 165.00 11/06 Yes 0.65 0.93 0.79 -0.29 -26.86% 5,157 887 0.70 0.11 8 54 None
PYPL Options Chain 56.09 Call 59.00 10/30 No 0.05 0.07 0.07 -0.03 -30.00% 5,143 6,212 0.39 0.07 14 59 None
MSFT Options Chain 531.33 Call 560.00 11/20 Yes 6.00 8.80 7.56 -0.44 -5.50% 5,131 11,117 0.34 0.28 13 72 None
PLTR Options Chain 198.73 Call 210.00 10/30 No 0.16 0.18 0.16 -0.40 -71.43% 5,122 17,136 0.51 0.05 11 51 None
META Options Chain 620.19 Call 900.00 12/18 No 0.55 0.67 0.64 +0.08 +14.29% 5,111 8,138 0.46 0.02 10 67 None
NN Options Chain 12.53 Call 29.00 3/19 No 0.40 1.60 0.83 +0.03 +3.75% 5,100 401 1.23 0.19 4 17 None
NN Options Chain 12.53 Call 39.00 3/19 No 0.00 0.90 0.33 +0.08 +32.00% 5,100 2,252 1.42 0.09 4 17 None
TSLA Options Chain 404.22 Put 140.00 11/20 No 0.01 0.03 0.02 -0.01 -33.34% 5,097 761 1.36 0.00 7 56 None
SKYD Options Chain 7.77 Call 10.00 11/20 Yes 1.31 2.50 1.36 -0.14 -9.34% 5,097 24,280 5 42 None
RIVN Options Chain 11.82 Put 8.00 1/15 Yes 0.09 0.19 0.13 -0.05 -27.78% 5,094 70,000 0.65 -0.07 7 36 None
SKHY Options Chain 149.43 Put 155.00 10/30 No 0.58 0.61 0.59 -10.42 -94.65% 5,093 1,186 0.73 -0.13 3 22 None
NVDA Options Chain 217.94 Call 217.50 11/06 No 3.95 4.10 4.08 -1.32 -24.45% 5,092 3,193 0.36 0.45 17 64 None
NU Options Chain 12.40 Put 12.00 10/30 No 0.15 0.18 0.17 +0.09 +112.50% 5,089 20,696 0.49 -0.48 11 49 None
SDGR Options Chain 26.72 Put 30.00 12/18 Yes 3.30 4.50 4.10 -3.13 -43.30% 5,085 61 0.92 -0.42 11 40 None
MRNA Options Chain 207.97 Call 217.50 10/30 No 5.00 5.15 5.10 +0.48 +10.39% 5,060 560 1.05 0.43 8 52 None
TE Options Chain 2.63 Call 2.50 10/30 No 0.15 0.20 0.15 +0.03 +25.00% 5,056 1,967 1.27 0.73 3 15 None
NU Options Chain 12.40 Call 17.00 12/18 Yes 0.02 0.04 0.03 -0.02 -40.00% 5,051 28,836 0.49 0.04 11 49 None
NVDA Options Chain 217.94 Put 190.00 11/02 No 0.06 0.08 0.07 -0.01 -12.50% 5,048 375 0.50 -0.01 17 64 None
ORCL Options Chain 130.53 Call 165.00 11/20 No 2.30 2.50 2.40 +1.58 +192.69% 5,047 18,349 0.59 0.22 8 65 None
SKHY Options Chain 149.43 Put 135.00 12/18 No 3.20 4.00 3.65 -4.49 -55.16% 5,046 10,625 0.61 -0.17 3 22 None
SLS Options Chain 10.38 Put 6.00 11/20 Yes 0.05 0.95 0.35 +0.25 +250.00% 5,041 9,307 2.49 -0.11 8 34 None
SKHY Options Chain 149.43 Put 90.00 3/19 No 1.16 1.83 1.44 -0.89 -38.20% 5,038 994 0.66 -0.05 3 22 None
SKHY Options Chain 149.43 Put 160.00 12/18 No 11.60 12.55 12.25 -9.70 -44.20% 5,024 7,507 0.60 -0.41 3 22 None
MU Options Chain 928.76 Call 1,030.00 10/30 No 4.40 4.95 4.60 +3.62 +369.39% 5,020 1,144 0.66 0.17 14 69 None
UAL Options Chain 103.43 Call 135.00 12/18 No 0.26 1.15 0.65 -0.02 -2.99% 5,019 505 0.46 0.10 13 67 None
UAL Options Chain 103.43 Call 120.00 12/18 No 2.03 2.93 2.30 -0.35 -13.21% 5,013 1,489 0.47 0.25 13 67 None
MAT Options Chain 15.43 Put 16.00 12/18 Yes 1.05 2.65 1.53 +0.33 +27.50% 5,012 6,396 0.65 -0.53 10 42 None
VALE Options Chain 11.47 Put 15.00 1/21 Yes 4.05 4.40 4.10 +0.10 +2.50% 5,010 4,923 0.34 -0.74 10 38 None
SPCX Options Chain 149.18 Put 20.00 12/15 No 0.34 0.59 0.52 +0.08 +18.19% 5,002 10,723 0.74 0.00 6 37 None
MPT Options Chain 2.75 Put 2.50 12/15 No 0.60 0.90 0.80 +0.03 +3.90% 5,000 28,189 0.71 -0.36 3 15 None
SKYD Options Chain 7.77 Call 11.00 11/20 Yes 0.66 1.35 0.70 -0.25 -26.32% 5,000 15,148 5 42 None
TSLA Options Chain 404.22 Call 395.00 10/30 No 11.00 11.60 11.35 -3.04 -21.13% 4,996 10,219 0.41 0.78 7 56 None
NVDA Options Chain 217.94 Call 230.00 11/06 No 0.69 0.72 0.70 -0.39 -35.78% 4,949 12,287 0.35 0.12 17 64 None
ORCL Options Chain 130.53 Call 132.00 10/30 No 12.55 13.35 12.95 +9.00 +227.85% 4,936 1,953 0.99 0.92 8 65 None
WEN Options Chain 6.13 Put 7.00 11/20 Yes 0.10 0.30 0.30 -0.68 -69.39% 4,926 4,106 0.43 -0.45 13 47 None
WULF Options Chain 12.71 Call 12.00 10/30 No 1.30 1.76 1.77 +0.84 +90.33% 4,923 10,905 2.53 0.88 2 37 None
RIOT Options Chain 13.56 Put 24.00 3/19 Yes 9.75 11.65 11.88 -0.32 -2.63% 4,910 333 0.82 -0.73 5 42 None
RIOT Options Chain 13.56 Put 22.00 3/19 Yes 8.20 9.95 9.34 +0.25 +2.75% 4,909 4,992 0.97 -0.68 5 42 None
MSFT Options Chain 531.33 Put 485.00 10/30 Yes 0.26 1.11 0.97 -0.25 -20.50% 4,905 1,603 0.84 -0.07 13 72 None
SPCX Options Chain 149.18 Put 140.00 11/20 No 4.90 4.95 4.91 +0.90 +22.45% 4,904 21,816 0.52 -0.36 6 37 None
PLTR Options Chain 198.73 Put 192.50 10/30 No 1.45 1.49 1.51 +0.10 +7.10% 4,857 2,337 0.57 -0.27 11 51 None
NKE Options Chain 37.56 Call 38.00 11/20 No 1.19 1.27 1.18 -0.28 -19.18% 4,851 3,368 0.41 0.45 13 58 None
MARA Options Chain 7.09 Put 7.00 10/30 No 0.10 0.11 0.10 -0.14 -58.34% 4,841 14,988 1.16 -0.26 5 39 None
ORCL Options Chain 130.53 Put 120.00 10/30 No 0.04 0.07 0.05 -0.90 -94.74% 4,826 9,687 1.14 0.00 8 65 None
NOW Options Chain 154.78 Call 165.00 10/30 Yes 2.74 2.83 2.82 -1.28 -31.22% 4,821 1,824 1.76 0.26 7 56 None
NVDA Options Chain 217.94 Call 222.50 11/02 No 0.89 0.94 0.90 -0.73 -44.79% 4,794 1,860 0.32 0.21 17 64 None
NVDA Options Chain 217.94 Call 247.50 10/30 No 0.00 0.02 0.02 +0.01 +100.00% 4,792 7,229 0.74 0.00 17 64 None
SPCX Options Chain 149.18 Call 215.00 12/18 No 0.46 0.51 0.49 -0.12 -19.68% 4,783 5,577 0.56 0.05 6 37 None
TSLA Options Chain 404.22 Call 430.00 10/30 No 0.22 0.24 0.23 -0.50 -68.50% 4,760 5,810 0.47 0.04 7 56 None
NVDA Options Chain 217.94 Call 225.00 11/06 No 1.51 1.57 1.53 -0.72 -32.00% 4,751 10,343 0.35 0.21 17 64 None
SPCX Options Chain 149.18 Call 155.00 11/06 No 1.45 1.54 1.49 -1.16 -43.78% 4,746 4,364 0.51 0.23 6 37 None
VRT Options Chain 211.09 Call 245.00 10/30 Yes 5.05 5.55 5.50 +4.26 +343.55% 4,745 3,927 0.86 0.47 10 57 None
WULF Options Chain 12.71 Put 11.00 10/30 No 0.01 0.03 0.02 -0.05 -71.43% 4,730 6,126 1.45 -0.02 2 37 None
NVDA Options Chain 217.94 Put 200.00 11/20 Yes 3.60 3.70 3.66 +0.49 +15.46% 4,706 58,613 0.46 -0.23 17 64 None
SKHY Options Chain 149.43 Put 170.00 11/20 No 12.65 13.30 13.55 -13.55 -50.00% 4,689 4,993 0.61 -0.55 3 22 None
TSLA Options Chain 404.22 Call 500.00 12/18 No 2.31 2.44 2.34 -0.44 -15.83% 4,681 18,988 0.39 0.10 7 56 None
NVDA Options Chain 217.94 Call 235.00 10/30 No 0.02 0.03 0.03 0.00 0.00% 4,681 15,541 0.50 0.01 17 64 None
MSFT Options Chain 531.33 Call 535.00 10/30 Yes 11.25 12.90 11.50 -0.40 -3.37% 4,678 2,646 0.85 0.47 13 72 None
SPCX Options Chain 149.18 Call 165.00 11/13 No 1.00 1.09 1.00 -0.71 -41.52% 4,674 2,573 0.52 0.14 6 37 None
NVDA Options Chain 217.94 Call 250.00 12/18 Yes 2.38 2.43 2.43 -0.38 -13.53% 4,664 64,032 0.37 0.17 17 64 None
RIOT Options Chain 13.56 Call 15.00 10/30 No 0.28 0.32 0.31 +0.20 +181.82% 4,661 3,996 1.13 0.36 5 42 None
WULF Options Chain 12.71 Put 12.50 11/06 Yes 0.62 0.66 0.72 -0.18 -20.00% 4,653 567 1.28 -0.33 2 37 None
NFLX Options Chain 62.52 Call 63.00 11/06 No 0.79 0.82 0.80 -0.31 -27.93% 4,642 1,999 0.31 0.39 6 56 None
PYPL Options Chain 56.09 Call 62.00 10/30 No 0.01 0.02 0.01 -0.01 -50.00% 4,636 5,448 0.58 0.00 14 59 None
NVDA Options Chain 217.94 Call 275.00 3/19 Yes 4.40 4.65 4.44 -0.53 -10.67% 4,628 10,654 0.36 0.19 17 64 None
RILY Options Chain 3.99 Call 4.00 10/30 No 0.26 0.28 0.27 +0.16 +145.46% 4,610 906 0.99 0.79 17 37 None
MSTR Options Chain 141.40 Call 155.00 10/30 Yes 1.40 1.50 1.41 +0.43 +43.88% 4,607 25,925 1.07 0.22 4 53 None
ORCL Options Chain 130.53 Put 100.00 1/15 Yes 1.42 1.55 1.50 -1.43 -48.81% 4,596 12,309 0.61 -0.08 8 65 None
SOFI Options Chain 17.14 Call 18.00 12/18 Yes 0.82 0.85 0.83 +0.25 +43.11% 4,596 17,009 0.45 0.42 10 46 None
SKHY Options Chain 149.43 Call 195.00 12/18 No 5.15 5.95 5.35 +2.83 +112.31% 4,588 1,667 0.62 0.26 3 22 None
SOFI Options Chain 17.14 Call 18.50 10/30 Yes 0.01 0.02 0.02 -0.01 -33.34% 4,577 11,100 0.65 0.08 10 46 None
TSLA Options Chain 404.22 Put 400.00 11/06 No 7.60 7.85 7.85 +0.65 +9.03% 4,564 1,870 0.40 -0.41 7 56 None
NOW Options Chain 154.78 Call 160.00 11/20 Yes 6.15 6.90 6.55 -2.05 -23.84% 4,556 7,099 0.69 0.39 7 56 None
META Options Chain 620.19 Call 1,100.00 3/19 No 1.31 1.50 1.23 -0.25 -16.90% 4,556 5,527 0.43 0.03 10 67 None
PLTR Options Chain 198.73 Call 420.00 11/06 Yes 0.00 0.02 0.01 0.00 0.00% 4,552 1,982 1.54 0.00 11 51 None
META Options Chain 620.19 Call 622.50 10/30 No 4.65 4.65 4.60 -4.53 -49.62% 4,532 361 0.45 0.33 10 67 None
SPCX Options Chain 149.18 Put 140.00 11/06 No 2.46 2.60 2.48 +0.72 +40.91% 4,521 10,408 0.53 -0.31 6 37 None
MSFT Options Chain 531.33 Put 510.00 10/30 Yes 4.50 2.00 5.10 -0.03 -0.59% 4,519 1,993 0.83 -0.24 13 72 None
NVDA Options Chain 217.94 Call 325.00 3/19 Yes 0.95 1.11 1.05 -0.08 -7.08% 4,518 6,557 0.37 0.05 17 64 None
SPCX Options Chain 149.18 Call 145.00 11/02 No 3.25 3.30 3.30 -2.38 -41.91% 4,514 204 0.45 0.53 6 37 None
SPCX Options Chain 149.18 Call 200.00 1/15 No 1.69 1.73 1.70 -0.42 -19.82% 4,513 45,632 0.50 0.11 6 37 None
NU Options Chain 12.40 Call 13.00 10/30 No 0.00 0.02 0.02 -0.04 -66.67% 4,482 12,632 0.72 0.02 11 49 None
ORCL Options Chain 130.53 Call 150.00 12/18 Yes 11.20 11.65 11.55 +5.45 +89.35% 4,481 22,431 0.62 0.49 8 65 None
SOFI Options Chain 17.14 Call 16.50 11/06 Yes 0.89 0.94 0.95 +0.41 +75.93% 4,466 5,689 0.52 0.69 10 46 None
MU Options Chain 928.76 Put 965.00 10/30 No 11.60 13.10 12.01 -29.99 -71.41% 4,464 661 0.68 -0.35 14 69 None
MCD Options Chain 249.47 Call 257.50 10/30 No 0.15 0.25 0.20 -0.10 -33.34% 4,462 556 0.27 0.09 12 67 None
SPCX Options Chain 149.18 Put 135.00 10/30 No 0.19 0.20 0.19 +0.06 +46.16% 4,438 7,235 0.66 -0.05 6 37 None
RIVN Options Chain 11.82 Call 13.00 10/30 Yes 0.23 0.24 0.24 -0.06 -20.00% 4,438 19,373 1.94 0.25 7 36 None
WULF Options Chain 12.71 Put 10.50 10/30 No 0.00 0.03 0.03 0.00 0.00% 4,436 5,308 1.90 0.00 2 37 None
NOW Options Chain 154.78 Call 155.00 11/20 Yes 7.80 8.70 8.45 -2.25 -21.03% 4,403 6,232 0.70 0.46 7 56 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
ORCL Options Chain 130.53 Call 138.00 10/30 No 7.55 7.95 7.80 +5.84 +297.96% 4,398 2,820 0.92 0.77 8 65 None
SPCX Options Chain 149.18 Call 160.00 11/02 No 0.18 0.19 0.19 -0.39 -67.25% 4,389 2,609 0.49 0.04 6 37 None
ZETA Options Chain 33.45 Call 35.00 11/20 Yes 2.08 2.37 2.05 -0.10 -4.66% 4,379 15,824 0.86 0.46 9 45 None
ORCL Options Chain 130.53 Put 115.00 11/20 No 0.50 0.58 0.50 -1.64 -76.64% 4,377 12,693 0.60 -0.06 8 65 None
MSFT Options Chain 531.33 Put 475.00 10/30 Yes 0.30 0.50 0.49 -0.18 -26.87% 4,368 1,924 0.86 -0.03 13 72 None
VG Options Chain 13.81 Call 20.00 1/21 Yes 2.20 2.30 2.25 +0.21 +10.30% 4,366 4,637 0.58 0.44 15 44 None
NVDA Options Chain 217.94 Put 202.50 10/30 No 0.16 0.18 0.18 -0.01 -5.27% 4,358 2,489 0.52 -0.06 17 64 None
NVDA Options Chain 217.94 Call 300.00 5/21 Yes 4.20 4.60 4.30 -0.50 -10.42% 4,350 3,591 0.36 0.16 17 64 None
SOFI Options Chain 17.14 Put 16.50 11/06 Yes 0.26 0.27 0.27 -0.33 -55.00% 4,328 3,534 0.51 -0.31 10 46 None
SNAP Options Chain 5.96 Call 6.50 10/30 No 0.01 0.02 0.01 -0.04 -80.00% 4,324 12,137 0.88 0.07 8 31 None
VRT Options Chain 211.09 Call 225.00 10/30 Yes 18.20 19.90 19.54 +14.89 +320.22% 4,321 4,455 0.79 0.89 10 57 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
RKT Options Chain 11.84 Call 13.00 3/19 Yes 1.08 1.26 1.09 -0.33 -23.24% 4,309 5,175 0.57 0.46 6 55 None
PLTR Options Chain 198.73 Put 185.00 10/30 No 0.30 0.32 0.32 -0.05 -13.52% 4,305 5,263 0.61 -0.06 11 51 None
NVDA Options Chain 217.94 Put 225.00 10/30 No 9.60 10.00 9.80 +2.31 +30.85% 4,293 8,116 0.38 -0.91 17 64 None
NFLX Options Chain 62.52 Call 64.00 11/06 No 0.48 0.51 0.49 -0.24 -32.88% 4,291 5,426 0.31 0.28 6 56 None
SPCX Options Chain 149.18 Put 141.00 10/30 No 0.98 1.00 1.00 +0.43 +75.44% 4,282 1,332 0.61 -0.24 6 37 None
UBER Options Chain 65.82 Call 69.00 10/30 No 0.03 0.04 0.03 -0.08 -72.73% 4,279 7,609 0.43 0.04 11 63 None
META Options Chain 620.19 Put 590.00 10/30 No 1.40 1.65 1.53 +0.08 +5.52% 4,274 3,374 0.48 -0.14 10 67 None
WULF Options Chain 12.71 Call 13.00 10/30 No 0.70 0.74 0.68 +0.28 +70.00% 4,263 8,448 1.22 0.65 2 37 None
NVDA Options Chain 217.94 Call 350.00 5/21 Yes 1.28 1.56 1.53 -0.08 -4.97% 4,260 3,535 0.37 0.06 17 64 None
NVDA Options Chain 217.94 Put 217.50 11/02 No 4.35 4.45 4.45 +1.20 +36.93% 4,256 895 0.32 -0.59 17 64 None
MSFT Options Chain 531.33 Call 560.00 10/30 Yes 3.55 4.20 3.70 -0.05 -1.34% 4,253 3,842 0.83 0.20 13 72 None
MSTR Options Chain 141.40 Call 145.00 10/30 Yes 4.65 4.85 4.70 +1.30 +38.24% 4,252 4,269 1.06 0.52 4 53 None
LULU Options Chain 104.59 Call 115.00 11/20 No 1.50 1.67 1.61 +0.13 +8.79% 4,246 1,683 0.45 0.24 14 53 None
MSTR Options Chain 141.40 Put 125.00 10/30 Yes 0.21 0.25 0.24 -0.26 -52.00% 4,229 11,472 1.20 -0.03 4 53 None
MSFT Options Chain 531.33 Put 525.00 10/30 Yes 9.00 9.90 10.00 -0.30 -2.92% 4,225 1,940 0.84 -0.41 13 72 None
SOFI Options Chain 17.14 Call 20.00 1/15 Yes 0.54 0.55 0.54 +0.13 +31.71% 4,222 119,319 0.45 0.27 10 46 None
WY Options Chain 19.40 Call 20.00 1/15 Yes 0.75 0.85 0.80 -0.20 -20.00% 4,216 12,811 0.33 0.41 12 54 None
NFLX Options Chain 62.52 Call 65.00 11/06 No 0.29 0.31 0.30 -0.17 -36.17% 4,204 4,840 0.31 0.19 6 56 None
NFLX Options Chain 62.52 Call 61.00 10/30 No 1.23 1.26 1.23 -0.54 -30.51% 4,194 1,378 0.31 0.76 6 56 None
SPCX Options Chain 149.18 Call 157.50 10/30 No 0.14 0.15 0.15 -0.40 -72.73% 4,194 12,708 0.65 0.04 6 37 None
VG Options Chain 13.81 Call 20.00 3/19 Yes 0.65 0.80 0.65 +0.05 +8.34% 4,185 6,577 0.63 0.26 15 44 None