Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
MCHP Options Chain 71.25 Call 72.50 10/16 No 0.75 1.00 1.00 -1.42 -58.68% 159,871 159,747 0.66 0.36 8 60 None
CRWV Options Chain 65.78 Put 60.00 10/16 No 0.55 0.57 0.55 +0.52 +1,733.34% 103,545 32,037 1.31 -0.16 3 21 None
RIOT Options Chain 16.74 Put 10.00 12/18 Yes 0.30 0.36 0.35 +0.17 +94.45% 100,000 617 0.91 -0.09 6 43 None
MCHP Options Chain 71.25 Call 70.00 12/18 Yes 6.80 7.30 7.05 -1.35 -16.08% 88,213 1,311 0.54 0.58 8 60 None
NVDA Options Chain 221.30 Call 230.00 10/16 No 0.47 0.49 0.49 -1.90 -79.50% 73,517 58,328 0.44 0.14 12 58 None
NVDA Options Chain 221.30 Put 220.00 10/16 No 2.33 2.37 2.31 +1.65 +250.00% 62,546 67,960 0.48 -0.41 12 58 None
NVDA Options Chain 221.30 Call 225.00 10/16 No 1.55 1.58 1.55 -3.75 -70.76% 60,656 24,243 0.44 0.34 12 58 None
BAC Options Chain 53.96 Put 50.00 11/20 Yes 0.84 0.92 0.90 +0.42 +87.50% 59,427 50,295 0.24 -0.33 14 74 None
AAPL Options Chain 340.37 Call 340.00 10/16 No 4.30 4.90 4.70 +0.80 +20.52% 58,294 123,203 0.24 0.70 8 61 None
NVDA Options Chain 221.30 Call 235.00 10/16 No 0.13 0.14 0.14 -0.69 -83.14% 55,055 84,763 0.46 0.04 12 58 None
CRWV Options Chain 65.78 Put 65.00 10/16 No 1.93 2.04 1.96 +1.92 +4,800.00% 47,950 4,826 1.24 -0.42 3 21 None
CRWV Options Chain 65.78 Put 50.00 1/15 No 3.60 3.75 3.60 +2.12 +143.25% 46,434 7,705 0.85 -0.19 3 21 None
SPCX Options Chain 152.16 Call 220.00 11/20 Yes 0.38 0.41 0.38 -0.14 -26.93% 44,595 37,847 0.61 0.04 5 35 None
AAPL Options Chain 340.37 Put 340.00 10/16 No 1.37 1.51 1.46 -1.06 -42.07% 44,592 8,223 0.28 -0.30 8 61 None
AAPL Options Chain 340.37 Call 345.00 10/16 No 1.75 1.96 1.83 +0.24 +15.10% 44,030 31,124 0.24 0.41 8 61 None
NVDA Options Chain 221.30 Call 227.50 10/16 No 0.88 0.91 0.90 -2.75 -75.35% 43,715 8,793 0.44 0.22 12 58 None
CRWV Options Chain 65.78 Put 60.00 1/15 No 7.20 7.45 7.38 +3.93 +113.92% 43,655 12,881 0.82 -0.32 3 21 None
AAPL Options Chain 340.37 Call 350.00 10/16 No 0.51 0.57 0.53 +0.02 +3.93% 43,006 39,102 0.25 0.18 8 61 None
SPCX Options Chain 152.16 Call 155.00 10/16 No 1.43 1.47 1.45 -2.30 -61.34% 41,615 11,924 0.57 0.35 5 35 None
AAPL Options Chain 340.37 Put 345.00 10/16 No 3.45 3.90 3.77 -1.33 -26.08% 41,477 3,688 0.29 -0.59 8 61 None
WULF Options Chain 11.54 Call 15.00 3/19 Yes 1.66 1.71 1.67 -0.63 -27.40% 41,349 45,896 0.88 0.45 2 37 None
MSFT Options Chain 541.03 Call 550.00 10/16 No 0.32 0.35 0.33 -2.33 -87.60% 39,667 61,182 0.26 0.08 13 72 None
GME Options Chain 27.15 Call 28.00 10/16 No 0.38 0.40 0.40 -0.02 -4.77% 37,419 14,323 0.88 0.33 15 50 None
NVDA Options Chain 221.30 Call 222.50 10/16 No 2.54 2.60 2.59 -4.56 -63.78% 35,947 3,869 0.45 0.46 12 58 None
SOFI Options Chain 14.22 Call 14.50 10/16 No 0.12 0.13 0.13 -0.60 -82.20% 35,458 1,167 0.56 0.32 11 50 None
WULF Options Chain 11.54 Call 25.00 3/19 Yes 0.39 0.45 0.43 -0.18 -29.51% 35,178 50,463 0.88 0.16 2 37 None
MU Options Chain 956.20 Call 1,000.00 10/16 No 1.07 1.14 1.10 -4.72 -81.10% 34,953 15,758 0.74 0.06 19 77 None
AAPL Options Chain 340.37 Call 347.50 10/16 No 1.00 1.05 1.05 +0.15 +16.67% 34,417 8,035 0.25 0.28 8 61 None
CRWV Options Chain 65.78 Put 55.00 10/16 No 0.14 0.18 0.14 +0.12 +600.00% 34,393 15,429 1.47 -0.04 3 21 None
C Options Chain 124.53 Put 110.00 11/20 No 0.72 0.81 0.74 +0.18 +32.15% 34,319 9,210 0.30 -0.14 17 78 None
NVDA Options Chain 221.30 Call 242.50 10/16 No 0.04 0.05 0.04 -0.11 -73.34% 34,162 39,760 0.56 0.00 12 58 None
NVDA Options Chain 221.30 Put 217.50 10/16 No 1.51 1.54 1.51 +1.10 +268.30% 31,920 9,150 0.49 -0.29 12 58 None
SOFI Options Chain 14.22 Call 15.00 10/16 No 0.03 0.04 0.04 -0.34 -89.48% 31,630 7,632 0.59 0.13 11 50 None
SPCX Options Chain 152.16 Call 160.00 10/16 No 0.41 0.44 0.43 -1.12 -72.26% 31,342 25,627 0.58 0.14 5 35 None
SPCX Options Chain 152.16 Put 150.00 10/16 No 1.53 1.57 1.56 +0.87 +126.09% 31,019 25,235 0.57 -0.35 5 35 None
ORCL Options Chain 143.10 Put 130.00 10/16 No 2.33 2.51 2.38 +2.22 +1,387.50% 30,792 13,044 0.70 -0.46 12 69 None
AAL Options Chain 12.50 Put 11.50 10/16 No 0.04 0.07 0.05 +0.04 +400.00% 30,258 5,281 0.48 -0.21 6 31 None
ORCL Options Chain 143.10 Call 140.00 10/16 No 0.33 0.36 0.32 -4.93 -93.91% 30,241 11,696 0.73 0.11 12 69 None
BAC Options Chain 53.96 Call 51.00 10/16 Yes 0.71 0.78 0.74 -2.41 -76.51% 30,134 936 0.35 0.64 14 74 None
INTC Options Chain 103.23 Call 115.00 10/30 Yes 1.57 1.61 1.57 -0.92 -36.95% 29,737 4,177 0.78 0.20 5 54 None
PBR Options Chain 25.55 Call 21.00 11/20 Yes 5.10 5.25 5.15 +0.52 +11.24% 29,452 148,161 0.55 0.90 13 51 None
NVDA Options Chain 221.30 Put 215.00 10/16 No 0.95 0.98 0.96 +0.67 +231.04% 28,995 21,309 0.51 -0.20 12 58 None
PBR Options Chain 25.55 Call 24.00 11/20 Yes 2.62 2.78 2.67 +0.46 +20.82% 28,943 146,639 0.48 0.72 13 51 None
NVDA Options Chain 221.30 Put 222.50 10/16 No 3.40 3.55 3.50 +2.45 +233.34% 28,862 14,786 0.47 -0.54 12 58 None
PLTR Options Chain 207.79 Put 200.00 10/16 No 2.57 2.61 2.60 +1.84 +242.11% 28,767 9,248 0.52 -0.44 11 51 None
NVDA Options Chain 221.30 Put 225.00 10/16 No 4.95 5.10 5.10 +3.41 +201.78% 28,101 23,981 0.47 -0.66 12 58 None
AMZN Options Chain 258.00 Call 260.00 10/16 No 0.81 0.83 0.83 -1.86 -69.15% 27,854 35,200 0.37 0.21 9 61 None
UMC Options Chain 22.45 Call 23.00 11/20 Yes 0.80 1.15 1.06 -0.39 -26.90% 27,148 454 0.56 0.41 17 44 None
UMC Options Chain 22.45 Call 23.00 10/16 No 0.05 0.10 0.07 -0.14 -66.67% 27,086 28,062 0.77 0.14 17 44 None
TSLA Options Chain 367.16 Put 365.00 10/16 No 4.80 4.90 4.85 +2.39 +97.16% 26,922 6,229 0.55 -0.43 8 57 None
UMC Options Chain 22.45 Call 26.00 11/20 Yes 0.40 0.45 0.43 -0.17 -28.34% 26,914 523 0.62 0.21 17 44 None
UMC Options Chain 22.45 Call 26.00 10/16 No 0.00 0.05 0.05 +0.02 +66.67% 26,870 28,761 1.54 0.00 17 44 None
PFE Options Chain 29.21 Put 27.00 12/18 Yes 0.46 0.52 0.48 -0.18 -27.28% 26,826 13,576 0.27 -0.23 8 58 None
FND Options Chain 44.72 Put 42.50 10/16 No 0.05 0.25 0.20 -0.13 -39.40% 26,756 26,850 0.53 -0.13 11 46 None
FND Options Chain 44.72 Put 37.50 11/20 Yes 0.60 0.75 0.65 +0.10 +18.19% 26,737 25 0.56 -0.15 11 46 None
SPCX Options Chain 152.16 Call 165.00 10/16 No 0.13 0.14 0.14 -0.41 -74.55% 26,734 33,087 0.64 0.05 5 35 None
CRWV Options Chain 65.78 Put 37.50 12/18 No 0.76 0.81 0.81 +0.64 +376.48% 26,505 1,204 0.99 -0.06 3 21 None
BAC Options Chain 53.96 Call 52.00 10/16 Yes 0.27 0.29 0.29 -2.06 -87.66% 26,344 833 0.34 0.33 14 74 None
C Options Chain 124.53 Put 120.00 10/16 No 0.39 0.48 0.39 +0.13 +50.00% 26,150 29,494 0.33 -0.22 17 78 None
CRWV Options Chain 65.78 Call 70.00 10/16 No 0.90 0.94 0.90 -6.55 -87.92% 25,804 805 1.23 0.27 3 21 None
AAPL Options Chain 340.37 Put 342.50 10/16 No 2.24 2.45 2.32 -1.28 -35.56% 25,495 3,499 0.28 -0.44 8 61 None
JBLU Options Chain 3.01 Call 5.00 3/19 Yes 0.25 0.30 0.34 +0.13 +61.91% 25,172 4,237 0.93 0.32 9 29 None
GME Options Chain 27.15 Call 30.00 10/16 No 0.12 0.13 0.13 -0.02 -13.34% 24,951 38,139 1.09 0.11 15 50 None
SMCI Options Chain 39.12 Call 42.50 10/16 No 0.02 0.04 0.03 -0.14 -82.36% 24,832 25,407 1.16 0.01 18 57 None
NVDA Options Chain 221.30 Call 220.00 10/16 No 3.85 4.00 3.90 -5.38 -57.98% 24,554 98,954 0.46 0.59 12 58 None
TSLA Options Chain 367.16 Call 370.00 10/16 No 4.75 4.90 4.75 -4.86 -50.58% 24,273 6,778 0.55 0.44 8 57 None
SOFI Options Chain 14.22 Put 14.50 10/16 No 0.38 0.42 0.42 +0.39 +1,300.00% 24,016 5,830 0.55 -0.68 11 50 None
SMCI Options Chain 39.12 Call 44.50 10/16 No 0.01 0.02 0.02 -0.04 -66.67% 23,674 24,969 1.28 0.00 18 57 None
PLTR Options Chain 207.79 Put 205.00 10/16 No 5.35 5.55 5.45 +3.50 +179.49% 23,644 6,835 0.51 -0.69 11 51 None
CIFR Options Chain 11.34 Call 12.00 10/16 No 0.02 0.03 0.02 -0.20 -90.91% 23,269 7,530 1.53 0.05 5 38 None
MSTR Options Chain 143.24 Call 160.00 10/16 No 0.22 0.24 0.23 -1.25 -84.46% 23,080 34,161 0.91 0.06 4 53 None
LAES Options Chain 1.93 Call 2.50 11/20 No 0.01 0.05 0.05 +0.01 +25.00% 23,004 23,636 0.76 0.10 10 29 None
MSTR Options Chain 143.24 Call 165.00 10/16 No 0.09 0.11 0.10 -0.64 -86.49% 22,796 46,206 0.95 0.03 4 53 None
AAPL Options Chain 340.37 Put 337.50 10/16 No 0.83 0.92 0.85 -0.74 -46.55% 22,612 9,325 0.29 -0.20 8 61 None
ALB Options Chain 99.00 Call 115.00 11/20 Yes 2.17 2.20 2.20 +0.47 +27.17% 22,383 1,494 0.58 0.23 12 59 None
BAC Options Chain 53.96 Call 50.00 10/16 Yes 1.49 1.60 1.47 -2.58 -63.71% 21,954 871 0.34 0.86 14 74 None
ORCL Options Chain 143.10 Call 135.00 10/16 No 1.05 1.20 1.08 -8.52 -88.75% 21,711 2,028 0.69 0.27 12 69 None
TSLA Options Chain 367.16 Call 380.00 10/16 No 1.79 1.81 1.80 -2.60 -59.10% 21,705 15,773 0.55 0.21 8 57 None
SPCX Options Chain 152.16 Put 152.50 10/16 No 2.61 2.66 2.62 +1.38 +111.29% 21,582 8,631 0.56 -0.51 5 35 None
AAPL Options Chain 340.37 Put 335.00 10/16 No 0.49 0.59 0.52 -0.45 -46.40% 21,566 16,013 0.31 -0.14 8 61 None
SPCX Options Chain 152.16 Call 162.50 10/16 No 0.22 0.24 0.23 -0.71 -75.54% 21,518 13,024 0.61 0.08 5 35 None
CIFR Options Chain 11.34 Call 11.00 10/16 No 0.08 0.09 0.10 -0.54 -84.38% 21,279 3,872 1.37 0.18 5 38 None
NVDA Options Chain 221.30 Call 240.00 11/20 Yes 4.05 4.15 4.10 -2.16 -34.51% 21,152 42,590 0.36 0.28 12 58 None
INTC Options Chain 103.23 Call 105.00 10/16 No 0.35 0.37 0.36 -1.23 -77.36% 21,094 19,712 0.78 0.13 5 54 None
GOOGL Options Chain 354.32 Call 360.00 10/16 No 0.50 0.53 0.52 -1.70 -76.58% 21,058 19,970 0.38 0.12 11 65 None
HRTX Options Chain 0.36 Put 0.50 10/16 No 0.00 0.20 0.13 -0.03 -18.75% 20,954 20,981 9.47 -0.79 7 16 None
HRTX Options Chain 0.36 Put 0.50 11/20 Yes 0.00 0.30 0.15 -0.07 -31.82% 20,954 4 4.50 -0.64 7 16 None
WMT Options Chain 116.16 Call 115.00 10/16 No 1.63 1.75 1.75 +1.55 +775.00% 20,941 23,542 0.29 0.69 8 55 None
CRWV Options Chain 65.78 Call 67.50 10/16 No 1.64 1.70 1.70 -11.92 -87.52% 20,629 156 1.23 0.41 3 21 None
CRWV Options Chain 65.78 Call 80.00 3/19 No 8.90 9.25 9.16 -5.41 -37.14% 20,440 582 0.78 0.47 3 21 None
XP Options Chain 30.49 Put 27.00 10/30 No 1.10 1.50 1.28 +0.18 +16.37% 20,386 1,862 1.12 -0.26 12 51 None
STLA Options Chain 4.48 Call 5.00 12/18 Yes 0.15 0.20 0.20 0.00 0.00% 20,352 31,533 0.56 0.32 9 50 None
TSLA Options Chain 367.16 Call 375.00 10/16 No 3.00 3.10 3.05 -3.53 -53.65% 20,218 6,377 0.55 0.32 8 57 None
NFLX Options Chain 70.57 Call 71.00 10/16 No 0.59 0.60 0.60 -0.03 -4.77% 20,026 14,983 0.37 0.42 6 56 None
ALEC Options Chain 1.85 Put 2.00 1/15 Yes 0.30 0.50 0.36 -0.09 -20.00% 20,002 20,612 0.90 -0.46 10 21 None
CMPX Options Chain 0.86 Put 1.00 1/15 Yes 0.20 0.35 0.25 -0.05 -16.67% 20,000 40,014 1.20 -0.46 8 32 None
INTC Options Chain 103.23 Call 105.00 10/23 No 1.44 1.48 1.47 -1.53 -51.00% 19,822 8,331 0.62 0.27 5 54 None
QBTS Options Chain 13.41 Put 12.00 1/15 Yes 1.69 1.81 1.77 +0.61 +52.59% 19,376 5,865 0.75 -0.41 7 38 None
SOFI Options Chain 14.22 Put 14.00 10/16 No 0.13 0.15 0.13 +0.12 +1,200.00% 19,141 6,349 0.56 -0.35 11 50 None
NBIS Options Chain 209.10 Call 230.00 10/16 No 0.11 0.14 0.11 -0.81 -88.05% 18,998 14,221 1.36 0.01 3 22 None
RBLX Options Chain 47.54 Call 65.00 11/20 Yes 0.79 0.93 0.89 -0.12 -11.89% 18,850 2,326 0.82 0.15 3 44 None
INTC Options Chain 103.23 Call 100.00 10/16 No 1.39 1.43 1.41 -2.66 -65.36% 18,421 16,131 0.74 0.38 5 54 None
PLTR Options Chain 207.79 Call 210.00 10/16 No 0.48 0.50 0.50 -2.37 -82.58% 18,311 13,381 0.51 0.13 11 51 None
NVDA Options Chain 221.30 Call 232.50 10/16 No 0.25 0.26 0.27 -1.19 -81.51% 18,302 49,957 0.45 0.08 12 58 None
CRWV Options Chain 65.78 Put 50.00 6/17 No 7.50 8.05 7.90 +3.22 +68.81% 18,100 14,051 0.81 -0.21 3 21 None
TSLA Options Chain 367.16 Call 400.00 10/16 No 0.25 0.27 0.27 -0.36 -57.15% 17,966 26,086 0.64 0.02 8 57 None
CRWV Options Chain 65.78 Put 40.00 1/15 No 1.47 1.65 1.65 +1.16 +236.74% 17,758 9,040 0.91 -0.10 3 21 None
NFLX Options Chain 70.57 Call 70.00 10/16 No 1.10 1.13 1.14 +0.02 +1.79% 17,712 17,138 0.37 0.64 6 56 None
GME Options Chain 27.15 Call 27.00 10/16 No 0.71 0.76 0.75 -0.03 -3.85% 17,711 17,173 0.81 0.57 15 50 None
NVDA Options Chain 221.30 Call 240.00 10/16 No 0.05 0.06 0.06 -0.19 -76.00% 17,356 74,618 0.52 0.01 12 58 None
NVDA Options Chain 221.30 Call 230.00 10/23 No 1.78 1.83 1.81 -2.38 -56.81% 17,104 8,160 0.34 0.26 12 58 None
NVDA Options Chain 221.30 Call 225.00 10/19 No 2.11 2.16 2.13 -3.62 -62.96% 17,002 1,787 0.34 0.37 12 58 None
WULF Options Chain 11.54 Put 10.00 11/20 Yes 0.71 0.75 0.71 +0.42 +144.83% 16,888 14,795 1.02 -0.27 2 37 None
GLNG Options Chain 46.03 Call 50.00 1/15 Yes 1.70 2.30 1.72 -0.97 -36.06% 16,860 2,043 0.37 0.36 12 66 None
TSLA Options Chain 367.16 Call 385.00 10/16 No 1.05 1.06 1.06 -1.73 -62.01% 16,839 11,696 0.56 0.13 8 57 None
DASH Options Chain 193.09 Call 175.00 12/18 Yes 19.75 22.00 19.20 -8.25 -30.06% 16,815 133 0.52 0.64 10 57 None
CRWV Options Chain 65.78 Put 50.00 10/23 No 0.25 0.26 0.25 +0.20 +400.00% 16,717 561 1.13 -0.05 3 21 None
DASH Options Chain 193.09 Call 170.00 11/20 Yes 21.25 22.20 21.85 -8.20 -27.29% 16,704 16,741 0.61 0.70 10 57 None
AMZN Options Chain 258.00 Call 262.50 10/16 No 0.44 0.46 0.44 -1.29 -74.57% 16,690 11,238 0.38 0.13 9 61 None
ORCL Options Chain 143.10 Call 140.00 10/30 No 3.35 3.60 3.41 -5.79 -62.94% 16,418 1,118 0.63 0.33 12 69 None
TSLA Options Chain 367.16 Call 367.50 10/16 No 5.90 6.00 6.00 -5.45 -47.60% 16,273 609 0.55 0.51 8 57 None
RGTI Options Chain 12.84 Put 12.00 1/15 No 1.80 1.85 1.83 +0.56 +44.10% 16,203 5,313 0.73 -0.44 3 17 None
SOFI Options Chain 14.22 Call 14.00 10/16 No 0.36 0.37 0.37 -0.86 -69.92% 16,065 978 0.57 0.65 11 50 None
TSLA Options Chain 367.16 Call 365.00 10/16 No 7.25 7.40 7.30 -5.70 -43.85% 16,030 4,974 0.55 0.57 8 57 None
ORCL Options Chain 143.10 Call 132.00 10/16 No 2.00 2.15 2.04 -9.11 -81.71% 16,009 129 0.70 0.43 12 69 None
SOFI Options Chain 14.22 Put 14.50 10/23 No 0.57 0.61 0.60 +0.46 +328.58% 16,007 11,838 0.50 -0.58 11 50 None
IREN Options Chain 35.07 Call 35.00 10/16 No 0.08 0.09 0.09 -0.95 -91.35% 15,867 8,762 1.22 0.08 5 43 None
BAC Options Chain 53.96 Put 50.00 10/16 Yes 0.08 0.09 0.09 +0.04 +80.00% 15,860 26,109 0.34 -0.14 14 74 None
HTZ Options Chain 1.85 Call 2.00 10/30 No 0.09 0.12 0.09 -0.04 -30.77% 15,811 24,389 1.11 0.39 9 22 None
AAL Options Chain 12.50 Call 15.00 12/18 Yes 0.10 0.13 0.12 -0.10 -45.46% 15,701 34,567 0.43 0.12 6 31 None
INTC Options Chain 103.23 Put 95.00 10/16 No 0.91 0.95 0.95 +0.66 +227.59% 15,518 10,255 0.76 -0.26 5 54 None
AMZN Options Chain 258.00 Call 255.00 10/16 No 2.38 2.45 2.38 -3.08 -56.41% 15,453 9,560 0.37 0.46 9 61 None
AMZN Options Chain 258.00 Call 265.00 10/16 No 0.24 0.25 0.25 -0.83 -76.86% 15,444 32,129 0.39 0.08 9 61 None
CRWV Options Chain 65.78 Put 40.00 6/16 No 8.65 9.90 9.40 +3.00 +46.88% 15,423 8,012 0.84 -0.14 3 21 None
HOOD Options Chain 101.08 Call 115.00 10/16 No 0.06 0.07 0.06 -0.93 -93.94% 15,350 16,332 0.89 0.03 11 55 None
SPCX Options Chain 152.16 Call 157.50 10/16 No 0.79 0.82 0.79 -1.71 -68.40% 15,327 6,447 0.57 0.22 5 35 None
GOOGL Options Chain 354.32 Call 355.00 10/16 No 1.20 1.38 1.25 -2.73 -68.60% 15,285 14,419 0.36 0.24 11 65 None
INTC Options Chain 103.23 Call 103.00 10/16 No 0.62 0.65 0.65 -1.76 -73.03% 15,262 2,588 0.76 0.21 5 54 None
ORCL Options Chain 143.10 Call 150.00 10/30 No 1.40 1.57 1.44 -3.43 -70.44% 15,214 16,801 0.64 0.17 12 69 None
LAES Options Chain 1.93 Put 1.00 12/18 No 0.00 0.09 0.03 % 15,050 0 1.64 -0.02 10 29 None
GFL Options Chain 42.97 Call 47.50 11/20 Yes 1.25 2.75 2.32 +0.52 +28.89% 15,040 4,722 0.73 0.36 9 52 None
GFL Options Chain 42.97 Call 52.50 11/20 Yes 0.40 0.65 0.50 +0.07 +16.28% 15,020 3,020 0.57 0.16 9 52 None
WHR Options Chain 27.63 Put 25.00 11/20 Yes 1.05 1.25 1.18 +0.33 +38.83% 14,965 15,235 0.68 -0.27 15 61 None
INTC Options Chain 103.23 Put 97.00 10/16 No 1.60 1.65 1.66 +1.10 +196.43% 14,961 3,414 0.76 -0.40 5 54 None
NVDA Options Chain 221.30 Call 227.50 10/23 No 2.50 2.58 2.49 -3.03 -54.90% 14,951 2,553 0.34 0.33 12 58 None
SOFI Options Chain 14.22 Call 15.50 10/16 No 0.01 0.02 0.02 -0.12 -85.72% 14,896 17,792 0.69 0.05 11 50 None
BAC Options Chain 53.96 Put 49.00 10/16 Yes 0.03 0.04 0.03 +0.01 +50.00% 14,873 1,860 0.41 -0.05 14 74 None
PLTR Options Chain 207.79 Call 215.00 10/16 No 0.16 0.18 0.17 -1.06 -86.18% 14,870 13,606 0.55 0.04 11 51 None
SPCX Options Chain 152.16 Call 152.50 10/16 No 2.44 2.47 2.46 -2.94 -54.45% 14,799 3,171 0.56 0.49 5 35 None
NFLX Options Chain 70.57 Call 72.00 10/16 No 0.27 0.28 0.27 -0.07 -20.59% 14,624 10,784 0.37 0.25 6 56 None
TSLA Options Chain 367.16 Put 360.00 10/16 No 2.98 3.05 3.00 +1.56 +108.34% 14,545 13,522 0.56 -0.30 8 57 None
NFLX Options Chain 70.57 Put 70.00 10/16 No 0.48 0.50 0.50 -0.11 -18.04% 14,538 21,249 0.36 -0.36 6 56 None
CVS Options Chain 87.55 Call 93.00 10/16 No 0.17 0.18 0.18 +0.10 +125.00% 14,408 164 0.35 0.17 12 62 None
HOOD Options Chain 101.08 Call 110.00 10/16 No 0.18 0.20 0.20 -2.62 -92.91% 14,361 12,357 0.78 0.09 11 55 None
AAPL Options Chain 340.37 Call 355.00 10/16 No 0.13 0.14 0.14 0.00 0.00% 14,331 20,817 0.27 0.05 8 61 None
NFLX Options Chain 70.57 Call 75.00 12/18 Yes 3.00 3.15 3.00 -0.05 -1.64% 14,288 10,955 0.39 0.41 6 56 None
IBRX Options Chain 9.91 Call 9.00 10/16 No 0.75 1.05 0.95 -0.08 -7.77% 14,060 3,087 1.42 0.88 5 34 None
NVDA Options Chain 221.30 Put 242.50 10/21 No 20.85 21.30 21.72 +6.66 +44.23% 14,023 249 0.40 -0.97 12 58 None
GME Options Chain 27.15 Call 30.00 10/30 No 1.00 1.04 1.02 +0.15 +17.25% 13,960 34,440 0.89 0.34 15 50 None
AMZN Options Chain 258.00 Put 250.00 10/16 No 1.21 1.27 1.22 +0.65 +114.04% 13,947 21,244 0.38 -0.27 9 61 None
TSLA Options Chain 367.16 Call 390.00 10/16 No 0.62 0.64 0.62 -1.12 -64.37% 13,845 12,530 0.58 0.08 8 57 None
IREN Options Chain 35.07 Call 33.00 10/16 No 0.28 0.29 0.29 -1.95 -87.06% 13,828 1,742 1.16 0.20 5 43 None
BAC Options Chain 53.96 Call 53.00 10/23 Yes 0.29 0.32 0.30 -1.58 -84.05% 13,803 631 0.26 0.24 14 74 None
AAPL Options Chain 340.37 Call 352.50 10/16 No 0.24 0.31 0.27 -0.01 -3.58% 13,671 9,120 0.26 0.10 8 61 None
PFE Options Chain 29.21 Call 29.00 10/16 No 0.35 0.40 0.37 +0.29 +362.50% 13,663 32,804 0.28 0.65 8 58 None
AMZN Options Chain 258.00 Call 270.00 10/16 No 0.08 0.09 0.08 -0.32 -80.00% 13,621 30,465 0.42 0.02 9 61 None
MDT Options Chain 94.23 Put 82.50 12/18 Yes 0.51 0.85 0.71 -0.34 -32.39% 13,508 14,332 0.29 -0.11 15 71 None
BAC Options Chain 53.96 Call 52.00 10/23 Yes 0.58 0.65 0.62 -1.92 -75.60% 13,487 165 0.27 0.41 14 74 None
PLTR Options Chain 207.79 Call 205.00 10/16 No 1.50 1.53 1.53 -4.14 -73.02% 13,280 12,546 0.51 0.31 11 51 None
NVDA Options Chain 221.30 Call 240.00 10/30 No 1.03 1.07 1.03 -1.14 -52.54% 13,183 27,031 0.33 0.14 12 58 None
TSLA Options Chain 367.16 Put 367.50 10/16 No 5.95 6.10 5.95 +2.80 +88.89% 13,098 2,332 0.55 -0.49 8 57 None
ABBV Options Chain 274.90 Call 260.00 10/16 No 22.70 24.80 23.15 +8.78 +61.10% 13,095 2,663 1.15 1.00 10 62 None
MU Options Chain 956.20 Call 930.00 10/16 No 11.80 12.25 12.00 -22.17 -64.89% 13,083 1,136 0.68 0.38 19 77 None
AMZN Options Chain 258.00 Call 257.50 10/16 No 1.42 1.46 1.45 -2.46 -62.92% 13,010 4,256 0.37 0.32 9 61 None
KHC Options Chain 22.70 Call 23.00 10/30 No 0.37 0.44 0.43 +0.10 +30.31% 12,954 2,738 0.28 0.43 7 60 None
CRWV Options Chain 65.78 Call 68.00 10/16 No 1.45 1.54 1.52 -7.63 -83.39% 12,954 19 1.23 0.38 3 21 None
NOK Options Chain 9.40 Call 10.00 12/18 Yes 0.69 0.73 0.70 -0.23 -24.74% 12,919 10,518 0.59 0.46 12 47 None
CRWV Options Chain 65.78 Put 40.00 12/18 No 1.02 1.06 1.04 +0.78 +300.00% 12,896 1,100 0.96 -0.07 3 21 None
RUM Options Chain 6.04 Call 8.00 11/20 Yes 0.15 0.20 0.16 -0.19 -54.29% 12,896 268 0.89 0.21 9 31 None
MMED Options Chain 16.81 Call 20.00 11/20 No 0.15 0.30 0.23 -0.62 -72.95% 12,880 1,517 0.52 0.23 3 18 None
RUM Options Chain 6.04 Call 6.00 11/20 Yes 0.60 0.70 0.63 -0.55 -46.61% 12,876 85 0.79 0.58 9 31 None
ORCL Options Chain 143.10 Put 105.00 11/20 No 1.27 1.44 1.38 +0.91 +193.62% 12,810 3,556 0.60 -0.11 12 69 None
EOSE Options Chain 1.95 Put 2.00 1/15 Yes 0.45 0.49 0.47 +0.16 +51.62% 12,727 28,742 1.15 -0.40 7 30 None
NBIS Options Chain 209.10 Call 300.00 1/15 No 5.75 6.25 6.00 -3.78 -38.65% 12,655 26,590 0.81 0.18 3 22 None
PLTR Options Chain 207.79 Put 202.50 10/16 No 3.75 3.90 3.89 +2.65 +213.71% 12,650 3,287 0.51 -0.57 11 51 None
NVDA Options Chain 221.30 Call 225.00 10/23 No 3.40 3.50 3.46 -3.54 -50.58% 12,633 5,969 0.35 0.41 12 58 None
NU Options Chain 15.62 Put 14.00 11/20 Yes 0.59 0.65 0.63 +0.21 +50.00% 12,582 39,757 0.56 -0.33 16 57
Growth Stock List
NN Options Chain 11.48 Call 18.00 1/15 No 0.75 0.90 0.79 -0.35 -30.71% 12,527 12,820 1.14 0.27 4 17 None
AAL Options Chain 12.50 Put 10.00 9/17 Yes 0.88 1.04 1.02 +0.14 +15.91% 12,481 5,172 0.47 -0.23 6 31 None
AAL Options Chain 12.50 Put 12.00 10/16 No 0.24 0.33 0.33 +0.27 +450.00% 12,448 20,852 0.52 -0.67 6 31 None
CRWV Options Chain 65.78 Call 72.00 10/16 No 0.53 0.58 0.56 -5.19 -90.27% 12,346 14 1.24 0.18 3 21 None
NVDA Options Chain 221.30 Put 180.00 10/16 No 0.04 0.06 0.05 +0.01 +25.00% 12,328 35,888 1.17 0.00 12 58 None
NVDA Options Chain 221.30 Put 212.50 10/16 No 0.59 0.61 0.58 +0.37 +176.19% 12,285 12,488 0.53 -0.13 12 58 None
CRWV Options Chain 65.78 Put 60.00 10/23 No 1.49 1.61 1.56 +1.46 +1,460.00% 12,256 1,260 0.97 -0.24 3 21 None
GOOG Options Chain 350.15 Call 355.00 10/16 No 0.54 0.62 0.56 -1.80 -76.28% 12,199 6,592 0.37 0.14 11 65 None
NFLX Options Chain 70.57 Put 69.00 10/16 No 0.20 0.22 0.21 -0.07 -25.00% 12,157 4,978 0.37 -0.21 6 56 None
AMC Options Chain 3.07 Call 3.00 10/16 No 0.04 0.05 0.05 -0.07 -58.34% 12,084 23,648 0.89 0.34 7 30 None
ORCL Options Chain 143.10 Put 110.00 11/06 No 1.08 1.37 1.28 +0.88 +220.00% 12,073 181 0.63 -0.12 12 69 None
NVDA Options Chain 221.30 Put 220.00 10/23 No 4.15 4.25 4.26 +2.49 +140.68% 12,027 6,289 0.37 -0.43 12 58 None
NBIS Options Chain 209.10 Put 180.00 10/16 No 3.30 3.35 3.40 +3.10 +1,033.34% 12,002 4,112 1.09 -0.33 3 22 None
EOSE Options Chain 1.95 Call 5.00 1/15 Yes 0.03 0.12 0.11 -0.02 -15.39% 11,958 67,383 1.46 0.17 7 30 None
NOK Options Chain 9.40 Call 10.00 11/20 Yes 0.51 0.54 0.53 -0.21 -28.38% 11,939 24,255 0.64 0.42 12 47 None
SOFI Options Chain 14.22 Call 15.50 10/23 No 0.08 0.09 0.09 -0.21 -70.00% 11,923 5,182 0.50 0.16 11 50 None
SOFI Options Chain 14.22 Call 20.00 1/15 Yes 0.26 0.27 0.27 -0.13 -32.50% 11,916 109,919 0.55 0.15 11 50 None
MU Options Chain 956.20 Call 925.00 10/16 No 13.70 14.05 14.10 -23.66 -62.66% 11,851 174 0.69 0.42 19 77 None
SOFI Options Chain 14.22 Put 15.00 10/16 No 0.79 0.85 0.82 +0.68 +485.72% 11,760 28,808 0.78 -0.87 11 50 None
IREN Options Chain 35.07 Put 30.00 1/15 Yes 5.10 5.20 5.15 +2.05 +66.13% 11,721 76,046 0.92 -0.38 5 43 None
CRWV Options Chain 65.78 Call 65.00 10/16 No 2.80 2.90 2.85 -9.55 -77.02% 11,714 400 1.24 0.58 3 21 None
META Options Chain 737.54 Call 760.00 10/16 No 1.92 2.10 1.92 -10.23 -84.20% 11,639 6,330 0.40 0.18 10 67 None
INTC Options Chain 103.23 Call 102.00 10/23 No 2.20 2.28 2.28 -2.07 -47.59% 11,633 3,936 0.61 0.37 5 54 None
TSLA Options Chain 367.16 Put 370.00 10/16 No 7.25 7.45 7.34 +3.29 +81.24% 11,612 8,657 0.55 -0.56 8 57 None
MU Options Chain 956.20 Call 950.00 10/16 No 6.00 6.20 6.10 -16.08 -72.50% 11,584 4,526 0.68 0.23 19 77 None
AAL Options Chain 12.50 Call 13.00 12/18 Yes 0.44 0.47 0.46 -0.26 -36.12% 11,566 3,641 0.43 0.35 6 31 None
ORCL Options Chain 143.10 Call 134.00 10/16 No 1.27 1.51 1.24 -8.39 -87.13% 11,533 1,132 0.71 0.32 12 69 None
LAES Options Chain 1.93 Call 1.50 11/20 No 0.33 0.50 0.50 -0.61 -54.96% 11,516 10 1.40 0.85 10 29 None
SOFI Options Chain 14.22 Call 16.00 10/16 No 0.01 0.02 0.01 -0.04 -80.00% 11,448 32,668 0.90 0.01 11 50 None
NVDA Options Chain 221.30 Call 230.00 10/30 No 3.10 3.20 3.18 -2.62 -45.18% 11,406 8,895 0.33 0.32 12 58 None
NFLX Options Chain 70.57 Call 75.00 10/16 No 0.02 0.03 0.03 -0.02 -40.00% 11,279 37,259 0.43 0.05 6 56 None
AVGO Options Chain 357.40 Call 420.00 11/20 No 1.72 1.76 1.74 -0.99 -36.27% 11,236 10,888 0.42 0.09 14 67 None
HOOD Options Chain 101.08 Call 111.00 10/16 No 0.14 0.15 0.14 -2.16 -93.92% 11,211 7,440 0.79 0.07 11 55 None
BN Options Chain 36.76 Put 36.00 11/20 No 1.45 1.70 1.62 +0.47 +40.87% 11,211 9,563 0.36 -0.46 3 20 None
PLTR Options Chain 207.79 Put 195.00 10/16 No 1.03 1.06 1.04 +0.76 +271.43% 11,147 6,497 0.55 -0.22 11 51 None
MU Options Chain 956.20 Call 940.00 10/16 No 8.50 8.80 8.85 -18.77 -67.96% 11,134 2,126 0.68 0.30 19 77 None
BAC Options Chain 53.96 Put 49.00 11/06 Yes 0.37 0.53 0.44 +0.23 +109.53% 11,117 10,353 0.27 -0.22 14 74 None
NVDA Options Chain 221.30 Put 205.00 10/16 No 0.16 0.17 0.17 +0.07 +70.00% 11,081 25,943 0.61 -0.02 12 58 None
NVDA Options Chain 221.30 Put 210.00 10/16 No 0.36 0.39 0.38 +0.22 +137.50% 11,077 27,192 0.55 -0.08 12 58 None
IREN Options Chain 35.07 Call 32.00 10/16 No 0.49 0.50 0.50 -2.60 -83.88% 11,061 394 1.15 0.31 5 43 None
SMCI Options Chain 39.12 Call 45.00 10/16 No 0.01 0.02 0.02 -0.03 -60.00% 11,051 24,044 1.34 0.00 18 57 None
NVDA Options Chain 221.30 Put 215.00 11/20 Yes 7.40 7.55 7.49 +2.39 +46.87% 11,001 32,299 0.39 -0.37 12 58 None
TSLA Options Chain 367.16 Call 382.50 10/16 No 1.36 1.40 1.37 -2.23 -61.95% 10,952 6,207 0.56 0.17 8 57 None
NBIS Options Chain 209.10 Put 170.00 10/16 No 1.14 1.16 1.15 +1.04 +945.46% 10,942 3,952 1.17 -0.14 3 22 None
HOOD Options Chain 101.08 Call 105.00 10/16 No 0.78 0.81 0.81 -5.49 -87.15% 10,887 4,468 0.73 0.24 11 55 None
ORCL Options Chain 143.10 Put 130.00 10/30 No 6.45 6.75 6.70 +4.51 +205.94% 10,886 5,674 0.64 -0.46 12 69 None
AMZN Options Chain 258.00 Put 255.00 10/16 No 3.10 3.30 3.19 +1.55 +94.52% 10,873 10,695 0.37 -0.54 9 61 None
MARA Options Chain 8.23 Put 7.00 1/15 Yes 0.58 0.75 0.73 +0.28 +62.23% 10,840 13,789 0.80 -0.27 5 39 None
NBIS Options Chain 209.10 Call 200.00 10/16 No 1.50 1.52 1.51 -8.77 -85.32% 10,797 3,394 1.07 0.19 3 22 None
MARA Options Chain 8.23 Put 5.00 3/19 Yes 0.35 0.39 0.37 +0.16 +76.19% 10,796 10,586 0.90 -0.12 5 39 None
AMZN Options Chain 258.00 Call 247.50 10/16 No 7.15 7.60 7.15 -4.48 -38.53% 10,787 1,848 0.39 0.82 9 61 None
MU Options Chain 956.20 Put 900.00 10/23 No 23.25 25.00 23.40 +11.85 +102.60% 10,775 2,481 0.54 -0.40 19 77 None
PLTR Options Chain 207.79 Call 207.50 10/16 No 0.87 0.89 0.87 -3.18 -78.52% 10,756 14,540 0.51 0.21 11 51 None
NVDA Options Chain 221.30 Put 185.00 10/16 No 0.05 0.06 0.06 0.00 0.00% 10,750 25,573 1.06 0.00 12 58 None
SMCI Options Chain 39.12 Call 43.00 10/16 No 0.02 0.03 0.02 -0.11 -84.62% 10,739 11,915 1.19 0.00 18 57 None
IOVA Options Chain 14.21 Put 10.00 1/15 Yes 0.80 0.95 0.90 +0.15 +20.00% 10,708 23,677 1.02 -0.18 9 40 None
MRVL Options Chain 245.28 Call 280.00 10/16 No 0.15 0.18 0.17 -3.18 -94.93% 10,676 9,692 0.91 0.03 11 60 None
LQDA Options Chain 38.23 Call 50.00 1/15 Yes 1.30 1.80 1.55 +0.53 +51.97% 10,643 3,404 0.80 0.23 9 51 None
JBLU Options Chain 3.01 Put 3.00 1/15 Yes 0.58 0.59 0.59 +0.25 +73.53% 10,632 48,359 1.04 -0.38 9 29 None
NBIS Options Chain 209.10 Put 115.00 11/20 No 0.79 1.32 1.28 +0.62 +93.94% 10,614 157 0.96 -0.04 3 22 None
CRWV Options Chain 65.78 Call 70.00 10/23 No 2.08 2.15 2.11 -6.79 -76.30% 10,599 134 0.89 0.36 3 21 None
SPCX Options Chain 152.16 Put 155.00 10/16 No 4.10 4.20 4.14 +2.04 +97.15% 10,574 19,262 0.57 -0.65 5 35 None
SOFI Options Chain 14.22 Call 15.50 10/30 Yes 0.33 0.37 0.33 -0.37 -52.86% 10,550 5,469 0.65 0.30 11 50 None
CRWV Options Chain 65.78 Call 100.00 1/15 No 2.42 2.50 2.45 -2.65 -51.97% 10,540 16,200 0.78 0.21 3 21 None
CRWV Options Chain 65.78 Call 105.00 6/17 No 6.55 8.05 6.89 -3.96 -36.50% 10,540 742 0.77 0.35 3 21 None
CRWV Options Chain 65.78 Put 55.00 10/23 No 0.61 0.65 0.63 +0.60 +2,000.00% 10,529 4,986 1.03 -0.11 3 21 None
DAL Options Chain 79.57 Call 85.00 11/20 No 0.79 0.91 0.83 -0.74 -47.14% 10,527 15,277 0.34 0.19 12 66 None
KHC Options Chain 22.70 Call 23.00 10/16 No 0.08 0.11 0.10 +0.03 +42.86% 10,506 10,247 0.31 0.31 7 60 None
BAC Options Chain 53.96 Call 55.00 10/16 Yes 0.00 0.02 0.01 -0.49 -98.00% 10,504 26,408 0.45 0.01 14 74 None
MU Options Chain 956.20 Put 900.00 10/16 No 12.40 12.60 12.32 +7.92 +180.00% 10,481 7,182 0.70 -0.37 19 77 None
ORCL Options Chain 143.10 Put 120.00 11/20 No 4.50 4.80 4.70 +2.88 +158.25% 10,473 15,299 0.58 -0.28 12 69 None
GOOGL Options Chain 354.32 Call 380.00 11/20 Yes 5.10 5.60 5.35 -1.68 -23.90% 10,459 38,936 0.35 0.25 11 65 None
META Options Chain 737.54 Call 750.00 10/16 No 4.00 4.30 4.17 -14.03 -77.09% 10,439 13,846 0.39 0.31 10 67 None
SOFI Options Chain 14.22 Put 13.00 3/19 Yes 1.27 1.30 1.29 +0.36 +38.71% 10,414 8,461 0.56 -0.31 11 50 None
AAPL Options Chain 340.37 Put 330.00 10/16 No 0.19 0.25 0.20 -0.18 -47.37% 10,410 17,124 0.34 -0.07 8 61 None
SOFI Options Chain 14.22 Call 15.00 10/23 No 0.16 0.17 0.16 -0.38 -70.37% 10,398 2,566 0.49 0.26 11 50 None
DAL Options Chain 79.57 Call 82.50 11/20 No 1.28 1.39 1.35 -1.04 -43.52% 10,369 1,702 0.34 0.27 12 66 None
GME Options Chain 27.15 Call 28.00 10/30 No 1.48 1.55 1.55 +0.23 +17.43% 10,354 12,917 0.82 0.47 15 50 None
XP Options Chain 30.49 Put 24.00 10/30 No 0.65 0.90 0.75 +0.09 +13.64% 10,349 20,081 1.30 -0.16 12 51 None
AAL Options Chain 12.50 Call 12.00 10/16 No 0.08 0.09 0.09 -0.46 -83.64% 10,234 717 0.46 0.33 6 31 None
CMPS Options Chain 11.14 Put 10.00 11/20 Yes 0.35 0.50 0.50 -0.05 -9.10% 10,216 2,338 0.70 -0.26 7 37 None
TSM Options Chain 445.65 Put 400.00 1/15 Yes 13.75 14.55 14.25 +3.75 +35.72% 10,207 7,662 0.34 -0.28 23 66
Dividend Stock List
TSLA Options Chain 367.16 Put 355.00 10/16 No 1.75 1.79 1.76 +0.97 +122.79% 10,194 4,243 0.57 -0.20 8 57 None
WFC Options Chain 80.90 Put 72.50 11/20 Yes 0.34 0.54 0.50 +0.16 +47.06% 10,193 2,686 0.30 -0.12 16 74 None
EOSE Options Chain 1.95 Put 5.00 1/15 Yes 3.00 3.25 3.25 +0.49 +17.76% 10,187 32,793 1.90 -0.83 7 30 None
XP Options Chain 30.49 Put 30.00 10/30 No 2.10 2.55 2.25 +0.39 +20.97% 10,159 1,774 1.01 -0.43 12 51 None
NVDA Options Chain 221.30 Put 135.00 10/16 No 0.01 0.02 0.01 -0.01 -50.00% 10,128 11,821 2.30 0.00 12 58 None
AAPL Options Chain 340.37 Put 330.00 11/20 Yes 5.65 6.00 5.95 -0.24 -3.88% 10,114 10,492 0.27 -0.29 8 61 None
BAC Options Chain 53.96 Call 60.00 12/18 Yes 0.12 0.19 0.15 -0.32 -68.09% 10,110 22,483 0.24 0.06 14 74 None
IREN Options Chain 35.07 Put 31.00 10/16 No 1.26 1.29 1.29 +1.18 +1,072.73% 10,103 5,272 1.15 -0.55 5 43 None
FIGS Options Chain 18.09 Put 15.00 11/20 Yes 0.45 0.75 0.45 -0.25 -35.72% 10,086 20,566 0.93 -0.16 11 44 None
APO Options Chain 116.11 Put 120.00 1/15 Yes 11.60 12.60 13.20 +2.90 +28.16% 10,068 13,644 0.36 -0.58 13 65 None
PBR Options Chain 25.55 Call 28.00 12/18 Yes 0.98 1.09 1.09 +0.24 +28.24% 10,066 1,949 0.42 0.36 13 51 None
C Options Chain 124.53 Put 120.00 10/23 No 1.07 1.33 1.18 +0.58 +96.67% 10,050 10,692 0.29 -0.33 17 78 None
WFC Options Chain 80.90 Put 77.00 10/30 Yes 0.45 0.71 0.66 +0.15 +29.42% 10,047 10,598 0.30 -0.20 16 74 None
GME Options Chain 27.15 Call 27.50 10/16 No 0.48 0.57 0.57 0.00 0.00% 10,043 5,251 0.85 0.43 15 50 None
WULF Options Chain 11.54 Put 11.00 3/19 Yes 2.14 2.29 2.18 +0.75 +52.45% 10,034 1,223 0.90 -0.34 2 37 None
OSCR Options Chain 34.32 Put 25.00 11/20 Yes 0.30 0.63 0.38 0.00 0.00% 10,032 11,111 0.85 -0.08 13 47 None
CRVS Options Chain 9.41 Put 9.00 1/15 Yes 1.30 1.70 1.40 -1.10 -44.00% 10,030 33 0.95 -0.37 11 35 None
AAPL Options Chain 340.37 Call 357.50 10/16 No 0.06 0.08 0.08 -0.01 -11.12% 10,021 9,382 0.28 0.03 8 61 None
MDT Options Chain 94.23 Put 90.00 12/18 Yes 1.89 2.48 2.37 -0.38 -13.82% 10,010 1,088 0.27 -0.30 15 71 None
ARDX Options Chain 3.13 Put 3.00 1/15 Yes 0.20 0.30 0.25 +0.02 +8.70% 10,006 45,328 0.57 -0.35 9 32
Small Cap Stock List
APO Options Chain 116.11 Put 95.00 12/18 Yes 1.45 1.75 1.70 +0.26 +18.06% 10,003 267 0.42 -0.15 13 65 None
STOK Options Chain 23.26 Put 20.00 11/20 Yes 0.45 0.90 0.77 +0.12 +18.47% 10,001 25 0.66 -0.22 9 43 None
WULF Options Chain 11.54 Put 9.00 3/19 Yes 1.18 1.32 1.28 +0.56 +77.78% 10,001 17 0.91 -0.22 2 37 None
VFC Options Chain 16.48 Put 14.00 3/19 Yes 0.85 0.97 0.90 +0.15 +20.00% 10,000 170,483 0.49 -0.26 12 42 None
APO Options Chain 116.11 Put 130.00 1/15 Yes 18.40 21.10 19.24 +4.09 +27.00% 10,000 10,485 0.37 -0.73 13 65 None
APO Options Chain 116.11 Put 105.00 12/18 Yes 3.90 4.40 3.95 +0.90 +29.51% 10,000 1,043 0.41 -0.31 13 65 None
INTC Options Chain 103.23 Call 101.00 10/16 No 1.07 1.11 1.10 -2.36 -68.21% 9,982 1,824 0.75 0.32 5 54 None
WULF Options Chain 11.54 Put 12.00 11/20 Yes 1.68 1.72 1.68 +0.79 +88.77% 9,975 18,144 0.99 -0.48 2 37 None
SKHY Options Chain 147.55 Call 150.00 10/16 No 2.30 2.35 2.35 -6.25 -72.68% 9,946 863 0.78 0.39 3 22 None
GOOGL Options Chain 354.32 Call 370.00 10/16 No 0.11 0.13 0.12 -0.47 -79.67% 9,946 37,624 0.43 0.03 11 65 None
MSTR Options Chain 143.24 Put 140.00 10/16 No 2.24 2.29 2.25 +1.69 +301.79% 9,901 7,322 0.89 -0.34 4 53 None
IREN Options Chain 35.07 Put 30.00 10/16 No 0.78 0.81 0.79 +0.72 +1,028.58% 9,888 8,880 1.17 -0.40 5 43 None
NVDA Options Chain 221.30 Call 230.00 10/19 No 0.82 0.85 0.86 -2.00 -69.93% 9,872 2,626 0.34 0.18 12 58 None
TSLA Options Chain 367.16 Call 377.50 10/16 No 2.33 2.37 2.37 -3.03 -56.12% 9,840 5,931 0.55 0.26 8 57 None
BABA Options Chain 110.85 Call 115.00 10/16 No 0.33 0.38 0.39 -0.08 -17.03% 9,800 18,494 0.45 0.20 10 60 None
CRWV Options Chain 65.78 Call 71.00 10/16 No 0.69 0.74 0.74 -6.01 -89.04% 9,743 23 1.23 0.22 3 21 None
SPCX Options Chain 152.16 Call 225.00 12/18 Yes 0.85 0.89 0.88 -0.20 -18.52% 9,701 2,660 0.55 0.05 5 35 None
DAL Options Chain 79.57 Call 78.00 10/16 No 0.30 0.44 0.38 -1.27 -76.97% 9,644 29 0.41 0.27 12 66 None
NVDA Options Chain 221.30 Call 237.50 10/26 No 0.65 0.80 0.75 -0.96 -56.14% 9,624 37 0.31 0.13 12 58 None
AAL Options Chain 12.50 Put 12.00 10/23 Yes 0.51 0.54 0.53 +0.30 +130.44% 9,600 8,540 0.59 -0.54 6 31 None
GME Options Chain 27.15 Call 30.00 10/23 No 0.55 0.60 0.58 +0.10 +20.84% 9,598 8,693 0.89 0.26 15 50 None
INTC Options Chain 103.23 Call 110.00 10/16 No 0.09 0.10 0.10 -0.40 -80.00% 9,597 49,819 0.85 0.04 5 54 None
ORCL Options Chain 143.10 Put 125.00 10/16 No 0.80 0.86 0.85 +0.79 +1,316.67% 9,567 14,638 0.74 -0.22 12 69 None
VG Options Chain 13.27 Put 12.50 11/20 Yes 0.60 0.70 0.70 +0.16 +29.63% 9,556 14,176 0.63 -0.33 10 35 None
MARA Options Chain 8.23 Call 9.00 10/16 No 0.04 0.06 0.05 -0.32 -86.49% 9,553 2,134 1.06 0.17 5 39 None
MU Options Chain 956.20 Put 930.00 10/16 No 26.80 27.70 25.95 +14.90 +134.85% 9,534 2,557 0.68 -0.62 19 77 None
GME Options Chain 27.15 Call 29.00 10/16 No 0.20 0.21 0.21 -0.05 -19.24% 9,517 5,531 0.99 0.19 15 50 None
MSTR Options Chain 143.24 Call 162.50 10/16 No 0.13 0.16 0.15 -0.91 -85.85% 9,481 21,416 0.94 0.04 4 53 None
NVDA Options Chain 221.30 Put 245.00 10/21 No 23.25 23.80 23.95 +6.48 +37.10% 9,461 639 0.45 -0.98 12 58 None
NVDA Options Chain 221.30 Call 245.00 11/20 Yes 2.94 3.00 2.99 -1.71 -36.39% 9,443 103,653 0.36 0.22 12 58 None
NVDA Options Chain 221.30 Call 235.00 10/23 No 0.86 0.89 0.86 -1.40 -61.95% 9,440 15,228 0.34 0.15 12 58 None
WULF Options Chain 11.54 Call 18.00 12/18 Yes 0.36 0.41 0.42 -0.20 -32.26% 9,430 13,284 0.94 0.18 2 37 None
MU Options Chain 956.20 Call 960.00 10/16 No 4.15 4.30 4.30 -13.07 -75.25% 9,420 1,731 0.68 0.17 19 77 None
MSTR Options Chain 143.24 Call 150.00 10/16 No 1.27 1.33 1.30 -3.90 -75.00% 9,388 5,887 0.85 0.25 4 53 None
AAPL Options Chain 340.37 Call 342.50 10/16 No 2.96 3.30 2.96 +0.41 +16.08% 9,381 6,308 0.24 0.56 8 61 None
NBIS Options Chain 209.10 Call 190.00 10/16 No 4.15 4.20 4.15 -14.36 -77.58% 9,378 626 1.05 0.41 3 22 None
NVDA Options Chain 221.30 Call 240.00 10/23 No 0.40 0.42 0.40 -0.70 -63.64% 9,305 60,135 0.34 0.08 12 58 None
SNAP Options Chain 6.42 Call 6.00 10/16 No 0.17 0.20 0.18 -0.32 -64.00% 9,234 42,767 0.67 0.62 7 31 None
ORCL Options Chain 143.10 Put 120.00 10/16 No 0.26 0.28 0.28 +0.25 +833.34% 9,228 9,085 0.82 -0.09 12 69 None
PDSB Options Chain 1.41 Call 0.50 5/21 Yes 0.90 1.25 1.03 -0.22 -17.60% 9,224 24,157 3.30 0.94 7 22 None
SOFI Options Chain 14.22 Put 13.50 10/16 No 0.04 0.05 0.04 +0.03 +300.00% 9,223 761 0.64 -0.14 11 50 None
NVDA Options Chain 221.30 Put 195.00 11/20 Yes 2.47 2.55 2.51 +0.91 +56.88% 9,206 21,360 0.43 -0.15 12 58 None
SPCX Options Chain 152.16 Put 148.00 10/19 No 1.43 1.47 1.45 +0.83 +133.88% 9,168 201 0.45 -0.28 5 35 None
PLTR Options Chain 207.79 Call 220.00 10/16 No 0.07 0.08 0.08 -0.41 -83.68% 9,161 17,743 0.61 0.01 11 51 None
CRWV Options Chain 65.78 Put 55.00 10/30 No 1.14 1.25 1.16 +1.04 +866.67% 9,154 15,669 0.96 -0.16 3 21 None
JNJ Options Chain 253.91 Call 257.50 10/23 Yes 2.09 2.52 2.37 +0.88 +59.06% 9,147 8,953 0.24 0.36 9 66 None
GRAB Options Chain 2.99 Put 3.00 10/16 No 0.10 0.13 0.10 +0.04 +66.67% 9,127 25,970 0.60 -0.75 16 35 None
TSLA Options Chain 367.16 Put 375.00 10/16 No 10.45 10.65 10.60 +4.44 +72.08% 9,124 7,179 0.55 -0.68 8 57 None
WFC Options Chain 80.90 Call 80.00 10/16 Yes 1.50 1.74 1.46 -0.01 -0.68% 9,112 4,106 0.43 0.64 16 74 None
TTD Options Chain 12.18 Call 14.50 10/30 No 0.05 0.07 0.04 -0.02 -33.34% 9,112 3,197 0.60 0.07 12 38 None
MRVL Options Chain 245.28 Call 275.00 10/16 No 0.11 0.30 0.28 -4.62 -94.29% 9,110 8,034 0.88 0.05 11 60 None
CRWV Options Chain 65.78 Call 90.00 12/18 No 2.60 2.66 2.65 -3.10 -53.92% 9,106 4,657 0.81 0.24 3 21 None
PFE Options Chain 29.21 Call 30.00 10/16 No 0.04 0.05 0.04 +0.03 +300.00% 9,052 20,226 0.31 0.14 8 58 None
CMPX Options Chain 0.86 Call 1.00 1/15 Yes 0.10 0.20 0.19 -0.11 -36.67% 9,051 638 1.18 0.54 8 32 None
DHT Options Chain 26.59 Call 24.00 10/16 No 1.00 1.25 1.10 -1.54 -58.34% 9,041 13,092 0.73 0.79 14 69 None
IBRX Options Chain 9.91 Call 7.50 1/15 Yes 3.20 3.60 3.60 +0.20 +5.89% 9,020 20,907 1.14 0.79 5 34 None
MU Options Chain 956.20 Call 920.00 10/16 No 16.10 16.25 16.30 -24.80 -60.35% 8,984 828 0.69 0.47 19 77 None
MSTR Options Chain 143.24 Call 145.00 10/16 No 2.88 2.94 2.89 -5.46 -65.39% 8,980 7,099 0.85 0.45 4 53 None
CRWV Options Chain 65.78 Put 55.00 1/15 No 5.15 5.50 5.32 +3.06 +135.40% 8,978 3,917 0.84 -0.25 3 21 None
JBLU Options Chain 3.01 Call 4.00 1/15 Yes 0.30 0.32 0.32 -0.01 -3.03% 8,972 6,432 0.97 0.38 9 29 None
MSTR Options Chain 143.24 Call 155.00 10/16 No 0.53 0.57 0.53 -2.35 -81.60% 8,927 21,683 0.88 0.13 4 53 None
GLXY Options Chain 17.93 Put 10.00 1/19 Yes 2.39 3.10 2.80 % 8,900 0 0.89 -0.11 5 41 None
MARA Options Chain 8.23 Put 5.00 1/15 Yes 0.17 0.30 0.19 +0.10 +111.12% 8,893 49,172 0.97 -0.09 5 39 None
SPCX Options Chain 152.16 Call 155.00 10/23 No 3.40 3.55 3.35 -2.30 -40.71% 8,865 3,162 0.48 0.42 5 35 None
BAC Options Chain 53.96 Call 56.00 10/16 Yes 0.00 0.01 0.01 -0.24 -96.00% 8,847 46,074 0.53 0.00 14 74 None
CRWV Options Chain 65.78 Call 80.00 10/23 No 0.37 0.42 0.40 -2.27 -85.02% 8,843 1,400 0.89 0.10 3 21 None
IREN Options Chain 35.07 Put 25.00 11/20 Yes 1.41 1.48 1.43 +0.94 +191.84% 8,805 4,791 1.02 -0.22 5 43 None
NOK Options Chain 9.40 Call 20.00 1/15 Yes 0.04 0.06 0.06 -0.01 -14.29% 8,802 119,197 0.76 0.04 12 47 None
TSLA Options Chain 367.16 Call 435.00 10/16 No 0.05 0.07 0.06 -0.04 -40.00% 8,791 3,630 0.93 0.00 8 57 None
SOFI Options Chain 14.22 Put 14.00 10/23 No 0.32 0.34 0.34 +0.29 +580.00% 8,773 3,035 0.50 -0.40 11 50 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
CLF Options Chain 12.86 Put 13.50 10/16 No 0.88 1.08 0.99 +0.16 +19.28% 8,744 8,701 2.04 -0.87 5 30 None
BMNR Options Chain 23.49 Call 28.00 11/20 No 0.51 0.56 0.51 -0.28 -35.45% 8,735 12,254 0.74 0.20 11 32 None
MP Options Chain 39.95 Call 90.00 12/18 Yes 0.04 0.09 0.08 -0.12 -60.00% 8,719 9,268 0.81 0.01 4 49 None
CRWV Options Chain 65.78 Put 67.50 10/16 No 3.20 3.40 3.24 +3.13 +2,845.46% 8,690 2,398 1.20 -0.59 3 21 None
SOFI Options Chain 14.22 Call 26.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 8,680 9,404 0.85 0.01 11 50 None
META Options Chain 737.54 Call 800.00 10/16 No 0.12 0.14 0.14 -1.28 -90.15% 8,672 23,132 0.50 0.01 10 67 None
CRWV Options Chain 65.78 Put 65.00 10/23 No 3.25 3.40 3.34 +3.05 +1,051.73% 8,655 2,647 0.93 -0.43 3 21 None
BX Options Chain 109.98 Put 80.00 12/18 Yes 0.73 0.90 0.78 +0.38 +95.00% 8,638 617 0.49 -0.06 12 75 None
AMZN Options Chain 258.00 Call 250.00 10/16 No 5.40 5.60 5.40 -4.09 -43.10% 8,630 12,226 0.39 0.73 9 61 None
MSTR Options Chain 143.24 Call 170.00 10/16 No 0.04 0.05 0.05 -0.33 -86.85% 8,630 13,654 1.01 0.01 4 53 None
GOOGL Options Chain 354.32 Call 365.00 10/16 No 0.22 0.24 0.23 -0.94 -80.35% 8,619 17,414 0.40 0.06 11 65 None
ABBV Options Chain 274.90 Call 270.00 10/16 No 12.40 14.90 13.30 +8.45 +174.23% 8,611 1,892 0.71 1.00 10 62 None
UNIT Options Chain 5.64 Call 9.00 1/15 Yes 0.10 0.75 0.20 -0.14 -41.18% 8,611 7,194 0.63 0.18 11 26 None
WULF Options Chain 11.54 Call 12.00 10/16 No 0.21 0.24 0.24 -1.06 -81.54% 8,610 13,269 1.21 0.35 2 37 None
CCXI Options Chain 11.34 Put 7.50 11/20 No 0.10 0.25 0.20 +0.15 +300.00% 8,589 708 1.05 -0.08 3 17 None
WULF Options Chain 11.54 Call 13.00 10/16 No 0.04 0.06 0.06 -0.51 -89.48% 8,585 6,012 1.21 0.10 2 37 None
AMD Options Chain 605.53 Put 570.00 10/16 No 10.60 11.00 10.73 +8.83 +464.74% 8,560 2,981 0.67 -0.47 11 62 None
CLF Options Chain 12.86 Put 12.00 10/16 No 0.07 0.14 0.11 +0.05 +83.34% 8,551 4,000 0.81 -0.18 5 30 None
NVDA Options Chain 221.30 Put 180.00 10/19 No 0.07 0.08 0.08 +0.01 +14.29% 8,536 66 0.78 0.00 12 58 None
PLTR Options Chain 207.79 Put 197.50 10/16 No 1.66 1.70 1.67 +1.20 +255.32% 8,531 5,260 0.53 -0.32 11 51 None
VRT Options Chain 222.83 Put 175.00 11/20 Yes 2.06 2.30 2.24 +1.09 +94.79% 8,531 162 0.64 -0.10 10 57 None
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
AMZN Options Chain 258.00 Put 252.50 10/16 No 1.98 2.13 2.01 +1.01 +101.00% 8,491 3,344 0.38 -0.40 9 61 None
GOOGL Options Chain 354.32 Call 357.50 10/16 No 0.75 0.85 0.80 -2.21 -73.43% 8,459 7,149 0.36 0.17 11 65 None
UTHR Options Chain 545.22 Call 540.00 10/16 No 3.10 11.00 6.85 -8.08 -54.12% 8,436 8,379 0.37 0.56 15 68 None
TSLA Options Chain 367.16 Call 372.50 10/16 No 3.80 3.90 3.82 -4.18 -52.25% 8,427 2,003 0.55 0.38 8 57 None
CRWV Options Chain 65.78 Put 65.00 11/20 No 6.90 7.05 6.84 +4.20 +159.10% 8,407 4,025 0.92 -0.42 3 21 None
ORCL Options Chain 143.10 Call 136.00 10/16 No 0.81 0.86 0.83 -7.37 -89.88% 8,400 1,079 0.69 0.23 12 69 None
SOFI Options Chain 14.22 Put 14.00 11/20 Yes 0.87 0.89 0.88 +0.40 +83.34% 8,390 11,998 0.57 -0.42 11 50 None
UTHR Options Chain 545.22 Call 570.00 10/16 No 0.00 2.70 2.11 +0.35 +19.89% 8,378 8,359 0.56 0.07 15 68 None
INTC Options Chain 103.23 Call 120.00 10/16 No 0.01 0.02 0.02 -0.01 -33.34% 8,312 69,710 1.06 0.00 5 54 None
CRWV Options Chain 65.78 Call 80.00 11/20 No 2.98 3.10 3.10 -4.05 -56.65% 8,301 2,661 0.88 0.30 3 21 None
UTHR Options Chain 545.22 Put 430.00 10/16 No 0.00 1.00 0.50 +0.30 +150.00% 8,300 8,305 1.77 0.00 15 68 None
UTHR Options Chain 545.22 Put 460.00 10/16 No 0.00 1.00 0.70 +0.10 +16.67% 8,300 8,312 1.33 0.00 15 68 None
CRWV Options Chain 65.78 Put 50.00 10/30 No 0.54 0.57 0.55 +0.47 +587.50% 8,289 3,534 1.02 -0.08 3 21 None
ABBV Options Chain 274.90 Call 267.50 10/16 No 14.40 17.40 15.85 +8.41 +113.04% 8,281 1,960 0.80 1.00 10 62 None
GME Options Chain 27.15 Call 27.00 10/23 No 1.38 1.49 1.38 +0.12 +9.53% 8,254 6,361 0.78 0.55 15 50 None
FIGR Options Chain 27.51 Put 24.50 10/16 No 0.30 0.55 0.50 +0.42 +525.00% 8,249 8,144 0.92 -0.35 3 19 None
OWL Options Chain 9.30 Put 9.00 12/18 Yes 0.85 0.95 0.90 +0.15 +20.00% 8,249 1,723 0.49 -0.53 7 52 None
TSLA Options Chain 367.16 Call 395.00 10/16 No 0.38 0.40 0.40 -0.67 -62.62% 8,238 6,920 0.61 0.04 8 57 None
AMD Options Chain 605.53 Call 600.00 10/16 No 2.46 2.50 2.46 -12.84 -83.93% 8,217 5,438 0.68 0.17 11 62 None
MO Options Chain 73.13 Put 68.00 11/06 Yes 0.40 0.59 0.57 -0.02 -3.39% 8,215 46 0.31 -0.16 9 68 None
NOK Options Chain 9.40 Call 12.00 11/20 Yes 0.14 0.15 0.14 -0.08 -36.37% 8,188 25,689 0.67 0.15 12 47 None
BAC Options Chain 53.96 Put 48.00 10/16 Yes 0.02 0.03 0.03 +0.02 +200.00% 8,188 3,214 0.52 -0.01 14 74 None
SOFI Options Chain 14.22 Put 13.00 11/20 Yes 0.48 0.50 0.50 +0.26 +108.34% 8,177 67,805 0.58 -0.28 11 50 None
NVDA Options Chain 221.30 Put 200.00 11/13 No 2.00 2.05 2.07 +0.94 +83.19% 8,160 1,593 0.38 -0.15 12 58 None
SOFI Options Chain 14.22 Call 20.00 6/17 Yes 1.13 1.14 1.11 -0.28 -20.15% 8,158 29,976 0.56 0.32 11 50 None
FIGR Options Chain 27.51 Call 28.50 10/16 No 0.00 0.15 0.08 -0.32 -80.00% 8,151 8,412 1.43 0.03 3 19 None
NXE Options Chain 8.08 Call 11.00 1/15 Yes 0.15 0.25 0.24 -0.04 -14.29% 8,135 10,732 0.56 0.16 9 39 None
FIGR Options Chain 27.51 Call 27.00 10/23 No 0.40 0.50 0.43 -1.10 -71.90% 8,135 6 0.71 0.29 3 19 None
BAC Options Chain 53.96 Put 51.00 10/16 Yes 0.28 0.33 0.32 +0.22 +220.00% 8,128 4,247 0.32 -0.36 14 74 None
CRWV Options Chain 65.78 Put 50.00 11/20 No 1.69 1.75 1.75 +1.33 +316.67% 8,125 4,059 0.97 -0.14 3 21 None
FIGR Options Chain 27.51 Put 23.00 10/23 No 0.30 0.50 0.43 +0.28 +186.67% 8,123 14 0.77 -0.22 3 19 None
NBIS Options Chain 209.10 Call 200.00 10/23 No 4.50 4.60 4.59 -9.01 -66.25% 8,100 282 0.82 0.32 3 22 None
AMZN Options Chain 258.00 Call 300.00 1/15 Yes 4.55 4.60 4.55 -1.10 -19.47% 8,086 69,123 0.34 0.21 9 61 None
UNH Options Chain 395.62 Call 400.00 10/16 Yes 2.61 2.80 2.66 +2.01 +309.24% 8,084 6,548 0.38 0.36 13 65 None
LQDA Options Chain 38.23 Call 32.50 10/30 No 3.30 3.80 3.30 +0.40 +13.80% 8,083 1 0.95 0.64 9 51 None
CRWV Options Chain 65.78 Put 60.00 10/30 No 2.30 2.35 2.34 +2.13 +1,014.29% 8,083 1,081 0.91 -0.27 3 21 None
SPCX Options Chain 152.16 Call 157.50 10/19 No 1.26 1.29 1.26 -1.69 -57.29% 8,073 2,643 0.45 0.27 5 35 None
GOOG Options Chain 350.15 Call 360.00 10/16 No 0.24 0.27 0.25 -1.00 -80.00% 8,053 13,061 0.40 0.06 11 65 None
NVDA Options Chain 221.30 Call 250.00 11/20 Yes 2.10 2.16 2.11 -1.34 -38.85% 8,046 45,536 0.36 0.17 12 58 None
TSM Options Chain 445.65 Call 470.00 10/16 Yes 0.25 0.30 0.30 -1.54 -83.70% 7,993 6,718 0.64 0.03 23 66
Dividend Stock List
SPCX Options Chain 152.16 Call 155.00 10/19 No 1.99 2.03 1.99 -2.36 -54.26% 7,941 557 0.44 0.38 5 35 None
SPCE Options Chain 2.64 Put 2.50 11/13 Yes 0.18 0.30 0.21 +0.02 +10.53% 7,922 34 0.95 -0.41 5 35 None
PLTR Options Chain 207.79 Call 212.50 10/16 No 0.27 0.29 0.29 -1.65 -85.06% 7,906 11,767 0.53 0.08 11 51 None
OSCR Options Chain 34.32 Put 30.00 11/20 Yes 1.13 1.66 1.43 +0.02 +1.42% 7,900 6,056 0.78 -0.26 13 47 None
STM Options Chain 49.52 Call 50.00 10/23 No 0.55 0.90 0.70 -0.85 -54.84% 7,875 126 0.61 0.27 12 52 None
GME Options Chain 27.15 Call 32.00 10/16 No 0.06 0.07 0.07 -0.01 -12.50% 7,874 29,162 1.35 0.03 15 50 None
BAC Options Chain 53.96 Call 50.00 10/23 Yes 1.74 1.85 1.79 -2.49 -58.18% 7,850 139 0.27 0.75 14 74 None
PLTR Options Chain 207.79 Put 207.50 10/16 No 7.20 7.50 7.60 +4.71 +162.98% 7,841 7,481 0.51 -0.79 11 51 None
PFE Options Chain 29.21 Call 31.00 11/20 Yes 0.29 0.31 0.32 +0.18 +128.58% 7,839 4,268 0.26 0.24 8 58 None
CRWV Options Chain 65.78 Put 55.00 11/20 No 2.90 2.99 2.97 +2.17 +271.25% 7,835 2,639 0.95 -0.22 3 21 None
ORCL Options Chain 143.10 Call 170.00 10/23 No 0.06 0.08 0.07 -0.21 -75.00% 7,809 8,360 0.75 0.01 12 69 None
CRWV Options Chain 65.78 Put 70.00 10/16 No 4.90 5.25 4.98 +4.73 +1,892.00% 7,805 15,167 1.26 -0.73 3 21 None
CCXI Options Chain 11.34 Call 12.50 11/20 No 0.70 1.15 0.85 +0.25 +41.67% 7,786 6,294 1.03 0.44 3 17 None
MSTR Options Chain 143.24 Put 142.00 10/16 No 3.00 3.10 3.10 +2.31 +292.41% 7,746 7,117 0.87 -0.43 4 53 None
STM Options Chain 49.52 Call 52.00 10/23 No 0.25 0.45 0.32 -1.05 -76.65% 7,743 7 0.61 0.17 12 52 None
AMC Options Chain 3.07 Call 3.50 10/16 No 0.00 0.01 0.01 -0.01 -50.00% 7,727 33,460 1.59 0.00 7 30 None
GOOGL Options Chain 354.32 Call 350.00 10/16 No 2.76 2.95 2.80 -3.92 -58.34% 7,720 11,902 0.36 0.42 11 65 None
STM Options Chain 49.52 Call 55.00 10/16 No 0.00 0.05 0.04 -0.02 -33.34% 7,717 14,273 1.13 0.01 12 52 None
STM Options Chain 49.52 Call 57.00 10/16 No 0.00 0.05 0.05 -0.03 -37.50% 7,713 9,285 1.33 0.00 12 52 None
MARA Options Chain 8.23 Call 8.50 10/16 No 0.15 0.17 0.15 -0.65 -81.25% 7,711 862 1.06 0.38 5 39 None
AAPL Options Chain 340.37 Call 345.00 10/23 No 4.10 4.45 4.00 +0.38 +10.50% 7,694 5,276 0.22 0.47 8 61 None
CRWV Options Chain 65.78 Call 75.00 10/16 No 0.24 0.25 0.24 -3.76 -94.00% 7,673 1,845 1.25 0.09 3 21 None
NVDA Options Chain 221.30 Put 190.00 11/20 Yes 1.86 1.91 1.92 +0.73 +61.35% 7,666 27,425 0.44 -0.11 12 58 None
SKHY Options Chain 147.55 Call 160.00 10/16 No 0.37 0.40 0.38 -2.25 -85.56% 7,623 3,829 0.82 0.09 3 22 None
BAC Options Chain 53.96 Call 51.00 10/23 Yes 1.06 1.15 1.05 -2.25 -68.19% 7,598 151 0.26 0.60 14 74 None
AAPL Options Chain 340.37 Put 340.00 11/20 Yes 9.10 9.60 9.33 -0.57 -5.76% 7,592 6,514 0.26 -0.42 8 61 None
IREN Options Chain 35.07 Put 30.00 10/23 No 1.52 1.62 1.60 +1.32 +471.43% 7,590 3,511 0.97 -0.42 5 43 None
AMZN Options Chain 258.00 Put 257.50 10/16 No 4.60 5.10 4.73 +2.13 +81.93% 7,580 4,883 0.38 -0.68 9 61 None
MSTR Options Chain 143.24 Call 157.50 10/16 No 0.35 0.37 0.37 -1.70 -82.13% 7,578 40,739 0.90 0.09 4 53 None
CIFR Options Chain 11.34 Call 20.00 1/15 Yes 0.32 0.34 0.33 -0.21 -38.89% 7,566 69,123 1.05 0.15 5 38 None
BX Options Chain 109.98 Put 100.00 11/20 Yes 3.40 3.75 3.45 +1.45 +72.50% 7,562 2,812 0.45 -0.32 12 75 None
INTC Options Chain 103.23 Put 100.00 10/16 No 3.15 3.30 3.28 +2.09 +175.63% 7,537 22,199 0.77 -0.62 5 54 None
MSFT Options Chain 541.03 Call 545.00 10/16 No 0.80 0.94 0.87 -3.71 -81.01% 7,525 19,766 0.27 0.16 13 72 None
GME Options Chain 27.15 Call 28.00 10/23 No 1.04 1.07 1.04 +0.16 +18.19% 7,522 5,023 0.81 0.43 15 50 None
SMCI Options Chain 39.12 Call 37.00 10/16 No 0.43 0.46 0.45 -2.12 -82.49% 7,500 1,009 0.84 0.32 18 57 None
CRWV Options Chain 65.78 Call 80.00 10/16 No 0.06 0.07 0.06 -1.40 -95.89% 7,497 20,724 1.31 0.03 3 21 None
WULF Options Chain 11.54 Call 20.00 12/18 Yes 0.23 0.27 0.25 -0.15 -37.50% 7,478 57,650 0.95 0.13 2 37 None
TSLA Options Chain 367.16 Put 362.50 10/16 No 3.80 3.90 3.85 +2.02 +110.39% 7,455 2,407 0.56 -0.36 8 57 None
ORCL Options Chain 143.10 Put 135.00 10/16 No 5.40 5.70 5.45 +4.93 +948.08% 7,444 12,155 0.72 -0.73 12 69 None
NVDA Options Chain 221.30 Put 175.00 10/16 No 0.04 0.05 0.05 +0.01 +25.00% 7,442 22,136 1.30 0.00 12 58 None
INTC Options Chain 103.23 Put 95.00 10/23 No 2.23 2.34 2.19 +1.19 +119.00% 7,441 8,022 0.61 -0.34 5 54 None
AAPL Options Chain 340.37 Put 332.50 10/16 No 0.29 0.34 0.34 -0.30 -46.88% 7,431 4,311 0.32 -0.10 8 61 None
CRWV Options Chain 65.78 Call 70.00 10/30 No 3.00 3.10 3.10 -5.60 -64.37% 7,431 231 0.85 0.41 3 21 None
PFE Options Chain 29.21 Call 29.50 10/16 No 0.12 0.15 0.13 +0.10 +333.34% 7,425 7,398 0.28 0.35 8 58 None
AMZN Options Chain 258.00 Call 245.00 10/16 No 9.50 9.80 9.57 -4.55 -32.23% 7,419 6,200 0.41 0.88 9 61 None
NVDA Options Chain 221.30 Call 237.50 10/16 No 0.08 0.09 0.08 -0.38 -82.61% 7,406 53,026 0.48 0.02 12 58 None
AMD Options Chain 605.53 Call 600.00 10/23 No 8.40 8.85 8.45 -14.60 -63.35% 7,385 846 0.54 0.30 11 62 None
WULF Options Chain 11.54 Call 13.50 10/16 No 0.02 0.03 0.03 -0.32 -91.43% 7,377 16,756 1.28 0.04 2 37 None
INTC Options Chain 103.23 Call 102.00 10/16 No 0.82 0.85 0.82 -2.08 -71.73% 7,372 1,889 0.75 0.26 5 54 None
WULF Options Chain 11.54 Put 12.00 10/23 No 0.94 1.05 0.95 +0.71 +295.84% 7,356 358 1.01 -0.57 2 37 None
NVDA Options Chain 221.30 Call 245.00 10/16 No 0.03 0.04 0.04 -0.04 -50.00% 7,353 43,197 0.60 0.00 12 58 None
ORCL Options Chain 143.10 Call 155.00 10/23 No 0.22 0.24 0.23 -1.23 -84.25% 7,344 9,077 0.63 0.04 12 69 None
JBLU Options Chain 3.01 Put 2.00 3/19 Yes 0.33 0.38 0.34 +0.12 +54.55% 7,331 167 1.23 -0.18 9 29 None
CRWV Options Chain 65.78 Call 90.00 11/20 No 1.43 1.52 1.50 -2.45 -62.03% 7,328 7,526 0.88 0.17 3 21 None
HOOD Options Chain 101.08 Call 120.00 10/16 No 0.02 0.03 0.02 -0.28 -93.34% 7,310 20,925 0.98 0.01 11 55 None
MCD Options Chain 238.31 Call 247.50 10/16 No 0.10 0.11 0.11 +0.06 +120.00% 7,304 733 0.31 0.05 12 60 None
PCG Options Chain 13.15 Call 21.00 1/15 Yes 0.06 0.09 0.09 -0.03 -25.00% 7,264 71,745 0.54 0.05 13 61 None
TSLA Options Chain 367.16 Put 357.50 10/16 No 2.30 2.35 2.44 +1.39 +132.39% 7,263 2,491 0.57 -0.25 8 57 None
INTC Options Chain 103.23 Call 116.00 10/16 No 0.02 0.03 0.03 -0.06 -66.67% 7,262 9,060 0.96 0.01 5 54 None
RIOT Options Chain 16.74 Call 18.00 10/16 No 0.02 0.03 0.03 -0.14 -82.36% 7,245 5,296 1.30 0.05 6 43 None
CIFR Options Chain 11.34 Put 5.00 12/18 Yes 0.11 0.15 0.13 +0.08 +160.00% 7,236 231 1.20 -0.05 5 38 None
SPCX Options Chain 152.16 Call 165.00 10/23 No 0.94 0.97 0.97 -0.90 -48.13% 7,235 5,327 0.49 0.17 5 35 None
NUAI Options Chain 4.35 Call 5.00 1/15 No 0.25 0.50 0.45 -0.32 -41.56% 7,233 21,672 1.15 0.39 3 15 None
FAST Options Chain 52.00 Put 50.00 10/16 Yes 0.05 0.20 0.10 -0.74 -88.10% 7,228 13,775 0.44 -0.16 13 55 None
NOK Options Chain 9.40 Call 10.00 10/16 No 0.04 0.05 0.04 -0.11 -73.34% 7,225 39,020 0.81 0.17 12 47 None
WULF Options Chain 11.54 Call 14.00 12/18 Yes 1.01 1.08 1.01 -0.59 -36.88% 7,205 10,672 0.94 0.39 2 37 None
MU Options Chain 956.20 Put 920.00 10/16 No 21.40 22.00 21.45 +13.15 +158.44% 7,174 2,549 0.69 -0.53 19 77 None
ORCL Options Chain 143.10 Call 160.00 10/23 No 0.13 0.15 0.15 -0.67 -81.71% 7,171 28,200 0.66 0.02 12 69 None
TSLA Options Chain 367.16 Call 360.00 10/16 No 10.35 10.60 10.45 -7.86 -42.93% 7,170 7,764 0.56 0.70 8 57 None
MSFT Options Chain 541.03 Call 530.00 10/23 No 10.25 11.15 10.30 -7.30 -41.48% 7,115 6,658 0.24 0.60 13 72 None
CIFR Options Chain 11.34 Call 10.50 10/16 No 0.18 0.20 0.17 -0.77 -81.92% 7,109 321 1.28 0.31 5 38 None
IREN Options Chain 35.07 Call 36.00 10/16 No 0.05 0.06 0.05 -0.60 -92.31% 7,105 11,356 1.29 0.05 5 43 None
NBIS Options Chain 209.10 Call 220.00 10/16 No 0.20 0.23 0.23 -1.92 -89.31% 7,093 5,874 1.21 0.04 3 22 None
NVDA Options Chain 221.30 Put 210.00 10/23 No 1.35 1.41 1.39 +0.87 +167.31% 7,088 8,760 0.39 -0.18 12 58 None
CRWV Options Chain 65.78 Put 60.00 11/20 No 4.55 4.85 4.68 +3.21 +218.37% 7,082 17,630 0.93 -0.31 3 21 None
GME Options Chain 27.15 Call 27.00 10/30 No 1.85 1.95 1.90 +0.20 +11.77% 7,078 17,915 0.79 0.55 15 50 None
CRWV Options Chain 65.78 Put 60.00 12/18 No 6.05 6.30 6.12 +3.61 +143.83% 7,068 22,831 0.86 -0.32 3 21 None
WULF Options Chain 11.54 Put 11.00 11/20 Yes 1.15 1.17 1.12 +0.58 +107.41% 7,056 23,995 1.00 -0.37 2 37 None