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 Lists
TSLA Options Chain 192.22 Call 200.00 3/24/2023 No 0.40 0.41 0.41 -0.48 -53.94% 245,584 35,559 0.65 0.14 14 None
TSLA Options Chain 192.22 Put 190.00 3/24/2023 No 1.70 1.74 1.72 -1.53 -47.08% 133,755 19,651 0.66 -0.36 14 None
TSLA Options Chain 192.22 Put 195.00 3/24/2023 No 4.10 4.30 4.16 -1.69 -28.89% 115,096 12,051 0.62 -0.65 14 None
TSLA Options Chain 192.22 Call 195.00 3/24/2023 No 1.40 1.52 1.47 -0.67 -31.31% 113,078 19,611 0.65 0.35 14 None
TSLA Options Chain 192.22 Call 197.50 3/24/2023 No 0.75 0.80 0.80 -0.60 -42.86% 94,476 11,361 0.65 0.23 14 None
TSLA Options Chain 192.22 Call 205.00 3/24/2023 No 0.10 0.11 0.10 -0.24 -70.59% 78,669 19,238 0.69 0.04 14 None
NVDA Options Chain 271.91 Call 275.00 3/24/2023 No 1.54 1.80 1.62 +0.71 +78.03% 67,753 19,144 0.51 0.35 7 None
TSLA Options Chain 192.22 Call 202.50 3/24/2023 No 0.20 0.21 0.22 -0.33 -60.00% 59,317 11,994 0.67 0.08 14 None
NVDA Options Chain 271.91 Put 270.00 3/24/2023 No 2.02 2.20 2.12 -4.38 -67.39% 58,864 10,267 0.52 -0.38 7 None
TSLA Options Chain 192.22 Put 180.00 3/24/2023 No 0.17 0.19 0.17 -0.52 -75.37% 58,145 25,601 0.78 -0.06 14 None
TSLA Options Chain 192.22 Put 192.50 3/24/2023 No 2.70 2.83 2.70 -1.70 -38.64% 55,260 7,849 0.64 -0.50 14 None
TSLA Options Chain 192.22 Put 185.00 3/24/2023 No 0.55 0.60 0.57 -0.92 -61.75% 55,150 16,704 0.71 -0.16 14 None
NVDA Options Chain 271.91 Put 265.00 3/24/2023 No 0.80 0.85 0.85 -3.35 -79.77% 54,150 8,442 0.56 -0.19 7 None
TSLA Options Chain 192.22 Put 197.50 3/24/2023 No 5.90 6.20 6.00 -1.67 -21.78% 45,500 5,374 0.62 -0.77 14 None
TSLA Options Chain 192.22 Put 187.50 3/24/2023 No 0.98 1.05 1.00 -1.37 -57.81% 43,640 8,286 0.69 -0.24 14 None
LAZR Options Chain 6.80 Put 6.00 4/6/2023 No 0.20 0.22 0.22 +0.04 +22.23% 41,530 196 1.03 -0.22 4 None
LAZR Options Chain 6.80 Put 6.50 3/24/2023 No 0.07 0.10 0.09 -0.11 -55.00% 41,085 41,303 1.44 -0.25 4 None
TSLA Options Chain 192.22 Call 190.00 3/24/2023 No 3.85 4.05 3.97 -0.53 -11.78% 40,039 15,513 0.69 0.64 14 None
TSLA Options Chain 192.22 Call 210.00 3/24/2023 No 0.04 0.05 0.04 -0.11 -73.34% 38,390 20,721 0.77 0.01 14 None
TSLA Options Chain 192.22 Call 192.50 3/24/2023 No 2.40 2.55 2.55 -0.55 -17.75% 38,016 12,334 0.67 0.50 14 None
TSLA Options Chain 192.22 Call 220.00 3/31/2023 No 0.48 0.50 0.50 -0.05 -9.10% 37,033 8,409 0.59 0.07 14 None
NVDA Options Chain 271.91 Call 272.50 3/24/2023 No 2.51 2.77 2.65 +1.30 +96.30% 36,482 8,255 0.53 0.48 7 None
TSLA Options Chain 192.22 Call 200.00 3/31/2023 No 3.50 3.60 3.58 -0.07 -1.92% 35,863 14,463 0.57 0.34 14 None
NVDA Options Chain 271.91 Call 280.00 3/24/2023 No 0.47 0.52 0.51 +0.13 +34.22% 34,799 15,572 0.52 0.15 7 None
NVDA Options Chain 271.91 Put 260.00 3/24/2023 No 0.31 0.32 0.31 -1.87 -85.78% 33,688 14,970 0.61 -0.08 7 None
TSLA Options Chain 192.22 Put 190.00 3/31/2023 No 5.45 5.60 5.55 -0.83 -13.01% 32,704 7,722 0.59 -0.42 14 None
TSLA Options Chain 192.22 Call 210.00 3/31/2023 No 1.31 1.37 1.35 -0.05 -3.58% 29,846 14,182 0.57 0.17 14 None
MSFT Options Chain 277.66 Call 280.00 3/24/2023 No 0.93 1.00 1.00 +0.45 +81.82% 29,793 9,669 0.33 0.35 15 None
TSLA Options Chain 192.22 Call 210.00 4/6/2023 No 3.80 3.95 3.91 +0.46 +13.34% 29,773 5,291 0.66 0.27 14 None
NVDA Options Chain 271.91 Call 270.00 3/24/2023 No 3.80 4.20 3.93 +1.96 +99.50% 29,180 18,297 0.55 0.62 7 None
SQ Options Chain 61.88 Call 65.00 3/24/2023 No 0.66 0.73 0.69 -8.41 -92.42% 28,529 139 1.39 0.27 8 None
NFLX Options Chain 320.37 Call 320.00 3/24/2023 No 3.70 3.95 3.85 +3.75 +3,750.00% 28,188 2,241 0.54 0.52 6 None
HLT Options Chain 135.67 Call 120.00 4/21/2023 No 16.20 17.90 16.74 -1.06 -5.96% 27,472 27,597 0.45 0.87 11 None
MRVL Options Chain 42.28 Call 43.00 3/24/2023 No 0.26 0.31 0.28 +0.21 +300.00% 27,382 1,069 0.66 0.31 6 None
GOOGL Options Chain 105.60 Put 105.00 3/24/2023 No 0.60 0.68 0.61 -1.59 -72.28% 27,309 2,271 0.38 -0.40 13 None
FRC Options Chain 12.53 Put 10.00 3/24/2023 No 0.45 0.50 0.43 -0.58 -57.43% 26,641 26,370 5.98 -0.19 17 None
TSLA Options Chain 192.22 Call 207.50 3/24/2023 No 0.06 0.07 0.07 -0.04 -36.37% 26,380 9,438 0.72 0.02 14 None
SQ Options Chain 61.88 Put 60.00 3/24/2023 No 1.09 1.20 1.20 +1.00 +500.00% 26,099 1,747 1.51 -0.33 8 None
SQ Options Chain 61.88 Put 55.00 3/24/2023 No 0.21 0.24 0.23 +0.19 +475.00% 25,685 959 1.73 -0.09 8 None
SNAP Options Chain 11.39 Call 12.00 3/24/2023 No 0.05 0.06 0.05 0.00 0.00% 25,299 19,875 1.01 0.18 6 None
NU Options Chain 4.26 Call 4.50 5/19/2023 Yes 0.36 0.37 0.37 -0.11 -22.92% 25,087 2 0.67 0.48 6 None
NFLX Options Chain 320.37 Put 310.00 3/24/2023 No 0.79 0.83 0.80 -12.52 -94.00% 24,328 737 0.61 -0.15 6 None
MARA Options Chain 8.46 Call 9.00 3/24/2023 No 0.13 0.14 0.13 +0.08 +160.00% 24,069 13,496 1.84 0.30 10
Small Cap Stock List
TSLA Options Chain 192.22 Put 200.00 3/24/2023 No 7.70 8.50 7.90 -1.85 -18.98% 23,827 8,767 0.59 -0.86 14 None
NVDA Options Chain 271.91 Put 272.50 3/24/2023 No 3.05 3.40 3.15 -5.71 -64.45% 23,485 7,540 0.50 -0.52 7 None
M Options Chain 17.19 Put 17.00 5/19/2023 No 1.26 1.28 1.28 +0.48 +60.00% 22,639 2,417 0.53 -0.42 12 None
NVDA Options Chain 271.91 Put 275.00 3/24/2023 No 4.50 4.80 4.30 -6.17 -58.93% 22,338 4,072 0.48 -0.65 7 None
META Options Chain 204.28 Call 207.50 3/24/2023 No 0.77 0.84 0.80 +0.17 +26.99% 22,238 5,953 0.47 0.27 13 None
META Options Chain 204.28 Put 200.00 3/24/2023 No 0.67 0.72 0.67 -2.38 -78.04% 22,149 4,391 0.52 -0.22 13 None
NU Options Chain 4.26 Call 5.00 5/19/2023 Yes 0.18 0.20 0.18 -0.09 -33.34% 21,586 555 0.63 0.31 6 None
SNAP Options Chain 11.39 Call 11.50 3/24/2023 No 0.16 0.18 0.18 +0.07 +63.64% 21,271 23,804 0.91 0.44 6 None
NVDA Options Chain 271.91 Call 300.00 3/31/2023 No 0.68 0.77 0.75 +0.17 +29.31% 21,229 15,130 0.47 0.09 7 None
META Options Chain 204.28 Call 210.00 3/24/2023 No 0.35 0.37 0.37 +0.04 +12.13% 21,102 7,031 0.47 0.14 13 None
NVDA Options Chain 271.91 Put 267.50 3/24/2023 No 1.32 1.42 1.37 -4.13 -75.10% 20,752 3,765 0.54 -0.27 7 None
MPW Options Chain 7.27 Put 8.00 4/21/2023 No 0.98 1.01 1.00 +0.11 +12.36% 20,748 52,742 0.67 -0.65 15 None
FRC Options Chain 12.53 Put 5.00 3/24/2023 No 0.00 0.05 0.05 -0.10 -66.67% 20,471 53,070 0.00 0.00 17 None
ORCC Options Chain 12.27 Put 12.50 4/21/2023 No 0.65 0.80 0.70 +0.15 +27.28% 20,248 23,335 0.28 -0.66 13 None
TSLA Options Chain 192.22 Call 250.00 5/19/2023 Yes 3.70 3.80 3.75 +0.30 +8.70% 20,225 16,358 0.60 0.17 14 None
M Options Chain 17.19 Put 19.00 5/19/2023 No 2.39 2.46 2.40 +0.68 +39.54% 20,060 22,244 0.50 -0.64 12 None
VFC Options Chain 20.44 Put 22.50 5/19/2023 Yes 2.75 2.90 2.87 +0.55 +23.71% 20,033 21,112 0.51 -0.62 13 None
NFLX Options Chain 320.37 Call 325.00 3/24/2023 No 1.75 1.83 1.83 +1.78 +3,560.00% 19,966 3,009 0.54 0.31 6 None
NFLX Options Chain 320.37 Put 315.00 3/24/2023 No 1.68 1.74 1.69 -18.41 -91.60% 19,233 765 0.57 -0.27 6 None
NVDA Options Chain 271.91 Call 277.50 3/24/2023 No 0.89 0.98 0.91 +0.31 +51.67% 19,086 4,383 0.52 0.24 7 None
TSLA Options Chain 192.22 Call 195.00 4/21/2023 Yes 13.45 13.70 13.70 +0.66 +5.07% 18,376 5,769 0.67 0.52 14 None
FCX Options Chain 37.79 Put 35.50 3/31/2023 No 0.31 0.37 0.32 -0.01 -3.03% 18,144 85 0.53 -0.20 11 None
NVDA Options Chain 271.91 Call 280.00 3/31/2023 No 4.20 4.50 4.40 +1.50 +51.73% 18,103 3,164 0.47 0.36 7 None
TSLA Options Chain 192.22 Call 195.00 3/31/2023 No 5.40 5.55 5.49 +0.14 +2.62% 18,062 5,869 0.58 0.46 14 None
META Options Chain 204.28 Call 205.00 3/24/2023 No 1.62 1.76 1.68 +0.62 +58.50% 17,743 9,045 0.47 0.45 13 None
GOOGL Options Chain 105.60 Put 102.00 3/24/2023 No 0.11 0.12 0.10 -0.65 -86.67% 17,718 4,708 0.48 -0.11 13 None
SQ Options Chain 61.88 Call 65.00 3/31/2023 No 1.94 2.03 2.03 -11.08 -84.52% 17,690 71 0.88 0.38 8 None
META Options Chain 204.28 Put 205.00 3/24/2023 No 2.32 2.46 2.40 -3.60 -60.00% 17,408 1,341 0.47 -0.55 13 None
RIOT Options Chain 9.47 Call 9.00 3/24/2023 No 0.58 0.59 0.58 +0.48 +480.00% 17,142 14,260 1.60 0.72 16 None
SLG Options Chain 19.96 Put 15.00 5/19/2023 Yes 1.95 2.10 2.05 +0.70 +51.86% 17,034 193 1.43 -0.23 11 None
TSLA Options Chain 192.22 Put 195.00 4/21/2023 Yes 15.50 15.75 15.65 -0.30 -1.89% 16,975 4,985 0.67 -0.48 14 None
SQ Options Chain 61.88 Call 60.00 3/24/2023 No 3.00 3.15 3.05 -11.15 -78.53% 16,940 22 1.56 0.67 8 None
TSLA Options Chain 192.22 Call 205.00 3/31/2023 No 2.20 2.24 2.20 -0.14 -5.99% 16,873 8,913 0.57 0.25 14 None
TSLA Options Chain 192.22 Call 202.50 3/31/2023 No 2.75 2.84 2.82 +0.02 +0.72% 16,752 5,983 0.57 0.29 14 None
INTC Options Chain 29.03 Call 29.00 3/31/2023 No 0.76 0.82 0.83 +0.43 +107.50% 16,673 7,612 0.44 0.54 9 None
SOFI Options Chain 5.78 Call 6.00 3/24/2023 No 0.03 0.04 0.03 +0.01 +50.00% 16,599 33,924 0.90 0.22 7 None
NFLX Options Chain 320.37 Put 300.00 3/24/2023 No 0.20 0.22 0.21 -7.79 -97.38% 16,375 2,563 0.74 -0.05 6 None
TSLA Options Chain 192.22 Call 197.50 3/31/2023 No 4.30 4.50 4.40 +0.03 +0.69% 16,171 5,734 0.58 0.40 14 None
GOOG Options Chain 106.26 Call 107.00 3/24/2023 No 0.45 0.53 0.50 +0.12 +31.58% 16,066 10,295 0.37 0.35 13 None
SOFI Options Chain 5.78 Call 6.00 3/31/2023 No 0.13 0.14 0.14 +0.04 +40.00% 16,002 16,005 0.67 0.38 7 None
GOOGL Options Chain 105.60 Call 110.00 4/21/2023 No 1.99 2.26 2.06 +0.65 +46.10% 15,955 36,768 0.31 0.35 13 None
NFLX Options Chain 320.37 Call 330.00 3/24/2023 No 0.75 0.80 0.80 +0.75 +1,500.00% 15,930 3,852 0.56 0.17 6 None
MSFT Options Chain 277.66 Put 275.00 3/24/2023 No 0.90 1.21 1.03 -3.22 -75.77% 15,892 3,329 0.36 -0.28 15 None
TSLA Options Chain 192.22 Call 205.00 4/6/2023 No 5.15 5.30 5.28 +0.49 +10.23% 15,710 1,786 0.66 0.34 14 None
FUBO Options Chain 1.04 Put 1.00 4/6/2023 No 0.12 0.14 0.12 +0.03 +33.34% 15,578 11,158 1.81 -0.39 8 None
TSLA Options Chain 192.22 Put 182.50 3/24/2023 No 0.29 0.32 0.32 -0.73 -69.53% 15,562 11,264 0.74 -0.10 14 None
NVDA Options Chain 271.91 Put 260.00 3/31/2023 No 3.40 3.65 3.50 -2.50 -41.67% 15,527 5,006 0.51 -0.26 7 None
MPW Options Chain 7.27 Put 7.00 5/19/2023 Yes 0.69 0.74 0.72 +0.07 +10.77% 15,520 31,658 0.77 -0.38 15 None
MSFT Options Chain 277.66 Call 282.50 3/24/2023 No 0.26 0.55 0.43 -0.04 -8.52% 15,468 5,387 0.33 0.19 15 None
NVDA Options Chain 271.91 Put 262.50 3/24/2023 No 0.49 0.54 0.51 -2.54 -83.28% 15,417 4,357 0.59 -0.12 7 None
NLY Options Chain 18.35 Call 21.00 4/21/2023 No 0.03 0.05 0.05 +0.01 +25.00% 15,283 61,193 0.35 0.05 13 None
TSLA Options Chain 192.22 Put 195.00 3/31/2023 No 7.90 8.10 7.90 -1.10 -12.23% 14,808 9,563 0.58 -0.54 14 None
SNAP Options Chain 11.39 Call 12.00 3/31/2023 No 0.24 0.26 0.27 +0.12 +80.00% 14,687 14,709 0.73 0.34 6 None
NVDA Options Chain 271.91 Put 265.00 3/31/2023 No 4.80 4.95 4.90 -3.40 -40.97% 14,436 1,920 0.50 -0.34 7 None
SQ Options Chain 61.88 Put 50.00 3/24/2023 No 0.05 0.06 0.05 +0.02 +66.67% 14,416 569 2.08 -0.02 8 None
META Options Chain 204.28 Put 202.50 3/24/2023 No 1.26 1.37 1.32 -3.08 -70.00% 14,313 1,349 0.49 -0.36 13 None
TSLA Options Chain 192.22 Put 180.00 3/31/2023 No 2.36 2.48 2.36 -0.61 -20.54% 13,934 8,734 0.63 -0.22 14 None
NVDA Options Chain 271.91 Put 250.00 3/31/2023 No 1.61 1.72 1.65 -1.44 -46.61% 13,825 5,165 0.55 -0.14 7 None
RIOT Options Chain 9.47 Call 9.50 3/24/2023 No 0.27 0.30 0.30 +0.24 +400.00% 13,819 6,013 1.60 0.49 16 None
MSFT Options Chain 277.66 Call 300.00 4/21/2023 No 1.59 1.77 1.75 +0.73 +71.57% 13,578 23,834 0.26 0.18 15 None
PLBY Options Chain 2.03 Call 2.50 4/21/2023 No 0.07 0.08 0.07 0.00 0.00% 13,393 7,141 0.96 0.26 6 None
SNAP Options Chain 11.39 Put 11.50 3/24/2023 No 0.27 0.30 0.29 -0.27 -48.22% 13,285 4,550 0.96 -0.56 6 None
GOOGL Options Chain 105.60 Call 106.00 3/24/2023 No 0.57 0.63 0.61 +0.26 +74.29% 13,283 10,822 0.37 0.41 13 None
GOLD Options Chain 18.30 Call 18.50 3/24/2023 No 0.09 0.10 0.11 +0.03 +37.50% 13,265 6,983 0.46 0.33 12 None
PCG Options Chain 15.29 Put 15.50 4/21/2023 No 0.55 0.64 0.41 -0.01 -2.39% 12,997 2,938 0.30 -0.53 11 None
GME Options Chain 22.58 Call 25.00 3/24/2023 No 0.15 0.17 0.15 -0.65 -81.25% 12,964 7,600 1.83 0.17 12 None
GOOGL Options Chain 105.60 Call 107.00 3/24/2023 No 0.25 0.30 0.29 +0.09 +45.00% 12,949 3,484 0.36 0.24 13 None
JWN Options Chain 15.37 Put 15.00 4/21/2023 No 0.83 0.90 0.87 +0.31 +55.36% 12,941 63,553 0.62 -0.40 13 None
RIOT Options Chain 9.47 Call 10.00 4/21/2023 No 1.01 1.06 1.06 +0.61 +135.56% 12,940 18,314 1.20 0.50 16 None
QCOM Options Chain 124.15 Put 100.00 5/19/2023 Yes 1.18 1.29 1.32 -0.08 -5.72% 12,898 703 0.48 -0.11 13 None
MARA Options Chain 8.46 Call 9.50 3/24/2023 No 0.06 0.07 0.06 +0.02 +50.00% 12,868 10,413 2.00 0.15 10
Small Cap Stock List
PCG Options Chain 15.29 Call 15.50 4/21/2023 No 0.40 0.45 0.54 -0.11 -16.93% 12,740 49 0.28 0.47 11 None
TSLA Options Chain 192.22 Call 212.50 3/24/2023 No 0.03 0.04 0.03 -0.07 -70.00% 12,447 7,495 0.86 0.00 14 None
SQ Options Chain 61.88 Call 70.00 3/24/2023 No 0.11 0.13 0.12 -4.50 -97.41% 12,366 1,266 1.45 0.07 8 None
NFLX Options Chain 320.37 Put 320.00 3/24/2023 No 3.35 3.50 3.45 -11.55 -77.00% 12,149 399 0.53 -0.48 6 None
FRC Options Chain 12.53 Put 12.00 3/24/2023 No 1.05 1.10 1.05 -0.65 -38.24% 12,086 4,978 5.02 -0.38 17 None
ORCL Options Chain 87.78 Call 91.00 3/31/2023 No 0.33 0.41 0.36 -0.17 -32.08% 12,032 278 0.27 0.19 10 None
GOOGL Options Chain 105.60 Call 105.00 3/24/2023 No 1.06 1.19 1.14 +0.52 +83.88% 11,843 14,704 0.39 0.60 13 None
RIOT Options Chain 9.47 Put 9.00 3/24/2023 No 0.13 0.15 0.15 -0.84 -84.85% 11,811 4,868 1.62 -0.28 16 None
M Options Chain 17.19 Call 19.00 3/31/2023 No 0.07 0.09 0.09 -0.17 -65.39% 11,796 3,098 0.55 0.11 12 None
F Options Chain 11.42 Put 11.35 3/24/2023 No 0.09 0.10 0.09 -0.04 -30.77% 11,590 28,269 0.57 -0.39 9 None
WFC Options Chain 36.61 Put 34.00 4/21/2023 Yes 1.06 1.10 1.07 +0.33 +44.60% 11,507 178 0.55 -0.28 13 None
NVDA Options Chain 271.91 Put 255.00 3/24/2023 No 0.11 0.14 0.13 -0.97 -88.19% 11,495 9,551 0.66 -0.03 7 None
INTC Options Chain 29.03 Call 30.00 3/31/2023 No 0.34 0.38 0.38 +0.21 +123.53% 11,472 14,711 0.41 0.33 9 None
GOOGL Options Chain 105.60 Put 104.00 3/24/2023 No 0.32 0.38 0.34 -1.27 -78.89% 11,441 3,472 0.41 -0.26 13 None
FUBO Options Chain 1.04 Put 1.00 3/31/2023 No 0.08 0.09 0.09 +0.04 +80.00% 11,385 35,948 1.73 -0.39 8 None
NFLX Options Chain 320.37 Call 315.00 3/24/2023 No 6.85 7.25 7.24 +7.05 +3,710.53% 11,296 1,820 0.58 0.73 6 None
MSFT Options Chain 277.66 Call 285.00 3/24/2023 No 0.15 0.19 0.18 0.00 0.00% 11,296 7,700 0.34 0.10 15 None
MSFT Options Chain 277.66 Put 250.00 4/21/2023 No 1.65 1.92 1.75 -0.76 -30.28% 11,252 18,732 0.35 -0.13 15 None
LYFT Options Chain 9.83 Call 10.00 3/24/2023 No 0.07 0.10 0.09 -0.13 -59.10% 11,236 12,934 0.71 0.35 6 None
MSFT Options Chain 277.66 Call 295.00 4/21/2023 No 2.43 2.72 2.71 +1.06 +64.25% 11,177 15,618 0.26 0.24 15 None
MSFT Options Chain 277.66 Put 280.00 3/24/2023 No 2.60 3.55 3.05 -3.65 -54.48% 11,170 3,133 0.32 -0.65 15 None
FITB Options Chain 25.34 Put 24.00 4/21/2023 Yes 1.40 1.60 1.40 +0.20 +16.67% 11,112 13,857 0.72 -0.37 10 None
MARA Options Chain 8.46 Call 8.50 3/24/2023 No 0.29 0.30 0.30 +0.18 +150.00% 11,108 8,350 1.81 0.51 10
Small Cap Stock List
RIOT Options Chain 9.47 Call 10.00 3/24/2023 No 0.12 0.14 0.14 +0.11 +366.67% 11,064 11,310 1.72 0.27 16 None
NVDA Options Chain 271.91 Call 285.00 3/24/2023 No 0.15 0.20 0.16 -0.01 -5.89% 11,022 4,275 0.54 0.06 7 None
MSFT Options Chain 277.66 Call 277.50 3/24/2023 No 1.92 2.25 2.12 +1.06 +100.00% 10,991 4,710 0.35 0.55 15 None
NFLX Options Chain 320.37 Call 322.50 3/24/2023 No 2.56 2.73 2.63 +2.57 +4,283.34% 10,980 1,237 0.54 0.41 6 None
TSLA Options Chain 192.22 Put 175.00 3/24/2023 No 0.05 0.06 0.05 -0.23 -82.15% 10,942 16,529 0.86 -0.02 14 None
SQ Options Chain 61.88 Call 62.00 3/24/2023 No 1.82 1.96 1.85 -10.70 -85.26% 10,829 23 1.46 0.51 8 None
SQ Options Chain 61.88 Call 64.00 3/24/2023 No 0.94 1.04 1.00 -9.40 -90.39% 10,820 510 1.41 0.34 8 None
ONON Options Chain 30.64 Call 30.00 4/21/2023 Yes 2.15 2.35 2.26 +1.66 +276.67% 10,790 6,297 0.54 0.59 8 None
MARA Options Chain 8.46 Call 10.00 4/21/2023 No 0.67 0.72 0.70 +0.23 +48.94% 10,730 42,080 1.33 0.37 10
Small Cap Stock List
SOFI Options Chain 5.78 Put 6.00 3/31/2023 No 0.34 0.37 0.36 -0.15 -29.42% 10,699 2,835 0.67 -0.62 7 None
NVDA Options Chain 271.91 Put 250.00 3/24/2023 No 0.05 0.07 0.06 -0.49 -89.10% 10,640 14,469 0.75 -0.01 7 None
PLTR Options Chain 8.33 Call 8.50 3/24/2023 No 0.05 0.06 0.06 -0.01 -14.29% 10,625 13,771 0.68 0.31 10 None
SQ Options Chain 61.88 Put 57.00 3/24/2023 No 0.44 0.48 0.45 +0.37 +462.50% 10,624 351 1.64 -0.16 8 None
FRC Options Chain 12.53 Put 12.50 3/24/2023 No 1.15 1.30 1.30 -0.60 -31.58% 10,604 744 4.80 -0.44 17 None
GOOS Options Chain 18.12 Put 17.00 5/19/2023 Yes 1.10 1.20 1.15 +0.20 +21.06% 10,551 9 0.60 -0.35 10 None
TSLA Options Chain 192.22 Call 320.00 3/31/2023 No 0.00 0.01 0.01 0.00 0.00% 10,510 406 1.11 0.00 14 None
JPM Options Chain 126.84 Call 134.00 3/31/2023 No 0.38 0.39 0.39 -0.10 -20.41% 10,389 489 0.32 0.12 13 None
FRC Options Chain 12.53 Call 16.00 3/24/2023 No 0.20 0.25 0.25 -0.90 -78.27% 10,309 3,032 4.28 0.19 17 None
SQ Options Chain 61.88 Call 66.00 3/24/2023 No 0.44 0.50 0.47 -11.33 -96.02% 10,305 606 1.38 0.20 8 None
IQ Options Chain 7.09 Put 7.00 3/24/2023 No 0.08 0.10 0.10 -0.11 -52.39% 10,235 1,090 0.92 -0.39 8 None
FRC Options Chain 12.53 Put 5.00 3/31/2023 No 0.55 0.60 0.55 -0.10 -15.39% 10,233 8,668 6.23 -0.07 17 None
NFLX Options Chain 320.37 Put 317.50 3/24/2023 No 2.33 2.50 2.52 -18.27 -87.88% 10,200 442 0.55 -0.37 6 None
OZK Options Chain 33.05 Put 25.00 5/19/2023 Yes 2.30 2.80 2.30 +0.23 +11.12% 10,182 880 1.27 -0.22 13 None
MSFT Options Chain 277.66 Call 290.00 3/24/2023 No 0.05 0.06 0.06 -0.01 -14.29% 10,175 7,960 0.41 0.02 15 None
HELE Options Chain 87.19 Put 70.00 5/19/2023 Yes 3.90 4.10 3.80 +0.60 +18.75% 10,171 13,897 0.87 -0.21 7 None
M Options Chain 17.19 Call 17.00 3/31/2023 No 0.67 0.71 0.69 -0.97 -58.44% 10,143 178 0.57 0.57 12 None
ZM Options Chain 69.19 Put 60.00 4/21/2023 No 0.91 0.97 0.98 -0.02 -2.00% 10,129 2,751 0.55 -0.16 10 None
KMX Options Chain 56.73 Put 50.00 5/19/2023 Yes 3.00 3.30 3.21 +0.30 +10.31% 10,129 5,107 0.72 -0.27 13 None
KMX Options Chain 56.73 Put 55.00 4/21/2023 Yes 3.80 4.10 3.90 +0.63 +19.27% 10,120 25,419 0.76 -0.39 13 None
FRC Options Chain 12.53 Put 15.00 3/24/2023 No 2.80 2.90 2.82 -0.48 -14.55% 10,068 17,876 4.32 -0.73 17 None
ET Options Chain 11.68 Call 11.00 10/20/2023 Yes 1.27 1.33 1.31 -0.05 -3.68% 10,054 1,226 0.32 0.60 10 None
M Options Chain 17.19 Put 15.50 3/31/2023 No 0.10 0.12 0.10 % 10,044 0 0.65 -0.14 12 None
ORCC Options Chain 12.27 Put 12.00 5/19/2023 Yes 0.50 0.65 0.60 +0.20 +50.00% 10,037 1,181 0.28 -0.45 13 None
GOOS Options Chain 18.12 Put 19.00 4/21/2023 No 1.45 1.60 1.50 +0.30 +25.00% 10,021 10,683 0.50 -0.61 10 None
ZM Options Chain 69.19 Call 60.00 4/21/2023 No 10.25 10.50 11.00 -0.10 -0.91% 10,001 122 0.55 0.84 10 None
INTC Options Chain 29.03 Call 29.00 3/24/2023 No 0.30 0.35 0.34 +0.23 +209.10% 10,000 9,307 0.49 0.57 9 None
GME Options Chain 22.58 Call 30.00 3/24/2023 No 0.04 0.05 0.05 -0.12 -70.59% 9,943 13,087 2.89 0.01 12 None
SQ Options Chain 61.88 Put 58.00 3/24/2023 No 0.59 0.66 0.62 +0.51 +463.64% 9,927 772 1.58 -0.21 8 None
MSFT Options Chain 277.66 Call 280.00 3/31/2023 No 3.65 3.90 3.82 +1.63 +74.43% 9,871 5,092 0.29 0.45 15 None
NFLX Options Chain 320.37 Put 305.00 3/24/2023 No 0.40 0.44 0.40 -10.85 -96.45% 9,725 1,086 0.68 -0.09 6 None
NIO Options Chain 9.27 Call 9.50 3/24/2023 No 0.05 0.06 0.06 -0.02 -25.00% 9,635 15,698 0.83 0.25 8 None
NVDA Options Chain 271.91 Put 270.00 3/31/2023 No 6.70 6.95 6.70 -4.30 -39.10% 9,630 2,391 0.49 -0.44 7 None
UAL Options Chain 41.66 Call 44.00 3/24/2023 No 0.03 0.05 0.05 -0.25 -83.34% 9,620 11,441 0.65 0.06 15 None
GME Options Chain 22.58 Call 23.50 3/24/2023 No 0.34 0.39 0.35 -1.00 -74.08% 9,512 1,642 1.53 0.32 12 None
GME Options Chain 22.58 Put 22.50 3/24/2023 No 0.57 0.62 0.62 -0.10 -13.89% 9,488 1,059 1.37 -0.47 12 None
TSLA Options Chain 192.22 Call 215.00 3/24/2023 No 0.02 0.03 0.03 -0.05 -62.50% 9,376 14,924 0.88 0.00 14 None
MSFT Options Chain 277.66 Put 270.00 3/24/2023 No 0.22 0.30 0.28 -1.74 -86.14% 9,371 12,892 0.42 -0.10 15 None
META Options Chain 204.28 Put 197.50 3/24/2023 No 0.34 0.38 0.35 -1.67 -82.68% 9,344 4,516 0.55 -0.13 13 None
FRC Options Chain 12.53 Put 5.00 4/6/2023 No 0.95 1.00 1.00 0.00 0.00% 9,344 10,302 5.86 -0.09 17 None
NVDA Options Chain 271.91 Call 275.00 3/31/2023 No 6.25 6.50 6.45 +2.06 +46.93% 9,336 4,299 0.48 0.46 7 None
SQ Options Chain 61.88 Put 60.00 3/31/2023 No 2.44 2.60 2.42 +1.91 +374.51% 9,332 1,474 0.94 -0.38 8 None
TSLA Options Chain 192.22 Put 175.00 3/31/2023 No 1.49 1.57 1.53 -0.35 -18.62% 9,326 6,730 0.65 -0.15 14 None
GOOGL Options Chain 105.60 Call 108.00 3/24/2023 No 0.11 0.14 0.12 0.00 0.00% 9,303 3,746 0.37 0.13 13 None
NFLX Options Chain 320.37 Put 312.50 3/24/2023 No 1.15 1.22 1.12 -16.66 -93.71% 9,193 403 0.59 -0.20 6 None
GOOGL Options Chain 105.60 Put 103.00 3/24/2023 No 0.17 0.20 0.19 -0.88 -82.25% 9,079 13,343 0.44 -0.17 13 None
SQ Options Chain 61.88 Put 56.00 3/24/2023 No 0.30 0.35 0.32 +0.26 +433.34% 9,064 371 1.67 -0.12 8 None
NVDA Options Chain 271.91 Call 267.50 3/24/2023 No 5.05 5.95 5.77 +2.93 +103.17% 9,034 7,224 0.58 0.73 7 None
GOOG Options Chain 106.26 Call 105.00 3/24/2023 No 1.00 1.69 1.65 +0.65 +65.00% 9,033 9,388 0.41 0.70 13 None
OPEN Options Chain 1.70 Put 2.00 3/31/2023 No 0.30 0.44 0.38 -0.19 -33.34% 9,009 396 1.66 -0.69 10 None
GME Options Chain 22.58 Put 23.00 3/24/2023 No 0.86 0.96 0.92 -0.03 -3.16% 8,968 2,776 1.43 -0.59 12 None
TSLA Options Chain 192.22 Put 177.50 3/24/2023 No 0.08 0.10 0.10 -0.34 -77.28% 8,940 11,110 0.81 -0.03 14 None
TSLA Options Chain 192.22 Put 185.00 3/31/2023 No 3.65 3.75 3.70 -0.72 -16.29% 8,919 5,382 0.61 -0.31 14 None
SQ Options Chain 61.88 Put 50.00 4/21/2023 No 1.44 1.50 1.47 +1.07 +267.50% 8,727 1,293 0.89 -0.17 8 None
NFLX Options Chain 320.37 Call 317.50 3/24/2023 No 5.15 5.45 5.30 +5.18 +4,316.67% 8,648 2,665 0.57 0.63 6 None
GME Options Chain 22.58 Put 20.00 3/24/2023 No 0.04 0.05 0.04 -0.14 -77.78% 8,572 8,153 1.50 -0.10 12 None
TSLA Options Chain 192.22 Put 200.00 3/31/2023 No 10.95 11.25 10.98 -1.02 -8.50% 8,565 2,236 0.57 -0.66 14 None
MSFT Options Chain 277.66 Call 250.00 4/21/2023 No 29.90 31.45 29.00 +2.30 +8.62% 8,564 7,293 0.34 0.87 15 None
MU Options Chain 61.34 Put 60.00 3/24/2023 No 0.23 0.30 0.24 -1.71 -87.70% 8,563 1,096 0.61 -0.22 17 None
SQ Options Chain 61.88 Call 63.00 3/24/2023 No 1.30 1.41 1.38 -10.92 -88.78% 8,560 429 1.43 0.43 8 None
TRMD Options Chain 34.47 Call 25.00 4/21/2023 No 8.90 10.50 10.00 -1.00 -9.10% 8,557 587 1.84 1.00 11 None
FRC Options Chain 12.53 Put 7.50 3/24/2023 No 0.10 0.20 0.17 -0.30 -63.83% 8,400 13,415 0.00 -0.05 17 None
SQ Options Chain 61.88 Call 61.00 3/24/2023 No 2.30 2.49 2.51 -9.49 -79.09% 8,308 22 1.51 0.60 8 None
TSLA Options Chain 192.22 Call 220.00 3/24/2023 No 0.01 0.02 0.02 -0.02 -50.00% 8,300 13,307 0.98 0.00 14 None
SLG Options Chain 19.96 Put 22.50 5/19/2023 Yes 5.10 5.30 5.22 +1.15 +28.26% 8,283 12,976 1.06 -0.55 11 None
RIOT Options Chain 9.47 Put 8.50 3/24/2023 No 0.05 0.06 0.06 -0.54 -90.00% 8,280 2,189 1.78 -0.13 16 None
GOLD Options Chain 18.30 Call 20.00 6/16/2023 Yes 0.76 0.79 0.77 +0.13 +20.32% 8,266 22,968 0.39 0.36 12 None
RIOT Options Chain 9.47 Call 9.50 3/31/2023 No 0.67 0.68 0.68 +0.45 +195.66% 8,216 1,733 1.26 0.52 16 None
MSFT Options Chain 277.66 Put 277.50 3/24/2023 No 1.86 2.06 1.85 -3.90 -67.83% 8,129 2,506 0.34 -0.45 15 None
NVDA Options Chain 271.91 Put 272.50 3/31/2023 No 7.85 8.05 8.00 -3.85 -32.49% 8,074 974 0.48 -0.49 7 None
META Options Chain 204.28 Call 205.00 4/21/2023 No 9.30 9.45 9.40 +1.78 +23.36% 8,051 7,229 0.41 0.53 13 None
MARA Options Chain 8.46 Put 8.00 3/24/2023 No 0.14 0.16 0.16 -0.32 -66.67% 8,026 4,117 1.90 -0.28 10
Small Cap Stock List
SQ Options Chain 61.88 Put 55.00 3/31/2023 No 1.10 1.17 1.11 +0.87 +362.50% 8,023 714 1.04 -0.21 8 None
NVDA Options Chain 271.91 Put 257.50 3/24/2023 No 0.18 0.20 0.18 -1.35 -88.24% 8,019 9,389 0.64 -0.05 7 None
NVDA Options Chain 271.91 Call 265.00 3/24/2023 No 7.00 8.25 7.77 +3.72 +91.86% 7,982 11,040 0.61 0.81 7 None
NFLX Options Chain 320.37 Put 290.00 3/24/2023 No 0.08 0.10 0.10 -2.74 -96.48% 7,922 1,761 0.91 -0.01 6 None
SNAP Options Chain 11.39 Call 12.50 3/24/2023 No 0.01 0.02 0.02 +0.01 +100.00% 7,889 4,435 1.07 0.05 6 None
GOOG Options Chain 106.26 Put 106.00 3/24/2023 No 0.67 0.81 0.76 -1.49 -66.23% 7,859 2,634 0.38 -0.46 13 None
F Options Chain 11.42 Call 11.85 3/24/2023 No 0.01 0.02 0.02 -0.06 -75.00% 7,855 28,254 0.52 0.13 9 None
TSLA Options Chain 192.22 Call 205.00 5/19/2023 Yes 14.15 14.35 14.34 +0.67 +4.91% 7,828 5,422 0.62 0.46 14 None
OZK Options Chain 33.05 Put 35.00 5/19/2023 Yes 6.30 6.50 6.50 +1.90 +41.31% 7,772 32,444 1.01 -0.48 13 None
NTR Options Chain 73.23 Call 80.00 4/21/2023 No 0.65 0.85 0.73 -0.47 -39.17% 7,720 4,744 0.35 0.19 16 None
TSLA Options Chain 192.22 Call 200.00 4/21/2023 Yes 11.30 11.50 11.38 +0.68 +6.36% 7,676 21,685 0.67 0.46 14 None
NVDA Options Chain 271.91 Call 282.50 3/24/2023 No 0.25 0.30 0.27 +0.02 +8.00% 7,670 3,421 0.53 0.09 7 None
MSFT Options Chain 277.66 Call 285.00 3/31/2023 No 1.57 2.13 1.95 +0.85 +77.28% 7,608 3,372 0.28 0.29 15 None
GOOGL Options Chain 105.60 Call 105.00 4/21/2023 No 4.30 4.45 4.40 +1.15 +35.39% 7,576 42,368 0.33 0.56 13 None
HD Options Chain 283.91 Call 297.50 4/21/2023 No 2.86 3.15 3.15 -1.60 -33.69% 7,565 167 0.24 0.28 10 None
MARA Options Chain 8.46 Call 10.00 3/24/2023 No 0.02 0.03 0.03 0.00 0.00% 7,529 14,311 2.03 0.07 10
Small Cap Stock List
GME Options Chain 22.58 Call 24.00 3/24/2023 No 0.25 0.27 0.25 -0.85 -77.28% 7,515 3,588 1.62 0.25 12 None
SCHW Options Chain 52.89 Call 75.00 5/19/2023 Yes 0.37 0.40 0.38 -0.13 -25.49% 7,482 27,311 0.57 0.07 11 None
FRC Options Chain 12.53 Put 1.00 4/21/2023 Yes 0.10 0.15 0.11 +0.01 +10.00% 7,475 359 0.00 -0.01 17 None
SCHW Options Chain 52.89 Put 50.00 3/24/2023 No 0.21 0.23 0.23 +0.14 +155.56% 7,438 4,092 1.01 -0.13 11 None
NFLX Options Chain 320.37 Put 297.50 3/24/2023 No 0.15 0.18 0.17 -6.08 -97.28% 7,351 874 0.78 -0.04 6 None
UAL Options Chain 41.66 Call 44.00 3/31/2023 No 0.41 0.47 0.45 -0.33 -42.31% 7,337 11,244 0.49 0.25 15 None
TSLA Options Chain 192.22 Put 192.50 3/31/2023 No 6.60 6.80 6.61 -1.03 -13.49% 7,330 2,670 0.58 -0.48 14 None
WFC Options Chain 36.61 Put 35.50 3/24/2023 No 0.18 0.21 0.19 +0.06 +46.16% 7,309 1,406 0.79 -0.23 13 None
GOOGL Options Chain 105.60 Put 101.00 3/24/2023 No 0.06 0.07 0.07 -0.42 -85.72% 7,278 3,949 0.52 -0.07 13 None
TSLA Options Chain 192.22 Call 190.00 3/31/2023 No 7.85 8.10 8.05 +0.29 +3.74% 7,271 10,097 0.59 0.58 14 None
TSLA Options Chain 192.22 Call 240.00 3/24/2023 No 0.00 0.01 0.01 -0.01 -50.00% 7,271 4,721 1.48 0.00 14 None
GOOGL Options Chain 105.60 Put 106.00 3/24/2023 No 1.00 1.17 1.09 -1.77 -61.89% 7,261 999 0.36 -0.59 13 None
SQ Options Chain 61.88 Put 40.00 3/31/2023 No 0.10 0.11 0.10 +0.07 +233.34% 7,178 191 1.51 -0.01 8 None
SQ Options Chain 61.88 Call 70.00 3/31/2023 No 0.72 0.78 0.78 -5.67 -87.91% 7,167 406 0.86 0.19 8 None
SQ Options Chain 61.88 Put 50.00 3/31/2023 No 0.47 0.52 0.50 +0.40 +400.00% 7,126 1,004 1.17 -0.10 8 None
INTC Options Chain 29.03 Call 30.00 4/21/2023 No 0.86 0.90 0.90 +0.38 +73.08% 7,124 48,466 0.38 0.42 9 None
M Options Chain 17.19 Put 18.00 4/21/2023 No 1.41 1.45 1.39 +0.46 +49.47% 7,036 11,060 0.51 -0.59 12 None
MSFT Options Chain 277.66 Call 290.00 4/21/2023 No 3.90 4.05 4.06 +1.46 +56.16% 7,007 21,336 0.26 0.32 15 None
META Options Chain 204.28 Call 215.00 4/21/2023 No 5.00 5.20 5.20 +1.25 +31.65% 6,990 6,317 0.39 0.36 13 None
SQ Options Chain 61.88 Put 63.00 3/24/2023 No 2.39 2.50 2.40 +2.09 +674.20% 6,941 1,293 1.42 -0.57 8 None
FRC Options Chain 12.53 Call 15.00 3/24/2023 No 0.35 0.40 0.35 -1.15 -76.67% 6,936 4,310 4.29 0.27 17 None
GOOGL Options Chain 105.60 Call 115.00 5/19/2023 Yes 2.43 2.81 2.67 +0.69 +34.85% 6,904 6,815 0.35 0.30 13 None
SQ Options Chain 61.88 Call 68.00 3/24/2023 No 0.21 0.22 0.24 -6.90 -96.64% 6,886 194 1.38 0.12 8 None
GOLD Options Chain 18.30 Call 18.50 3/31/2023 No 0.34 0.35 0.35 +0.12 +52.18% 6,876 2,398 0.40 0.44 12 None
M Options Chain 17.19 Put 15.00 4/21/2023 No 0.28 0.31 0.29 +0.12 +70.59% 6,862 8,422 0.59 -0.18 12 None
MSFT Options Chain 277.66 Put 272.50 3/24/2023 No 0.47 0.60 0.54 -2.49 -82.18% 6,852 5,078 0.39 -0.17 15 None
GOOGL Options Chain 105.60 Call 104.00 3/24/2023 No 1.64 1.96 1.87 +0.89 +90.82% 6,847 3,834 0.42 0.74 13 None
META Options Chain 204.28 Put 207.50 3/24/2023 No 3.80 4.15 3.86 -3.74 -49.22% 6,838 643 0.47 -0.73 13 None
PDD Options Chain 77.45 Put 75.00 5/19/2023 Yes 5.15 5.35 5.30 -0.40 -7.02% 6,837 458 0.55 -0.38 19 None
SNAP Options Chain 11.39 Call 12.50 3/31/2023 No 0.14 0.16 0.14 +0.06 +75.00% 6,825 5,803 0.74 0.26 6 None
NVDA Options Chain 271.91 Call 260.00 3/24/2023 No 11.50 12.80 12.55 +5.37 +74.80% 6,819 15,538 0.59 0.92 7 None
GME Options Chain 22.58 Call 35.00 3/24/2023 No 0.01 0.02 0.02 -0.08 -80.00% 6,819 13,120 0.00 0.00 12 None
SNAP Options Chain 11.39 Call 13.00 3/31/2023 No 0.08 0.09 0.09 +0.05 +125.00% 6,803 6,110 0.77 0.21 6 None
SQ Options Chain 61.88 Put 62.00 3/24/2023 No 1.87 1.97 1.90 +1.57 +475.76% 6,795 753 1.45 -0.49 8 None
NFLX Options Chain 320.37 Put 300.00 3/31/2023 No 2.41 2.56 2.50 -8.70 -77.68% 6,755 1,781 0.51 -0.18 6 None
GOOG Options Chain 106.26 Put 105.00 3/24/2023 No 0.37 0.44 0.40 -1.22 -75.31% 6,734 3,147 0.40 -0.30 13 None
FRC Options Chain 12.53 Call 20.00 3/31/2023 No 1.05 1.20 1.15 -0.60 -34.29% 6,728 3,097 4.02 0.31 17 None
FRC Options Chain 12.53 Call 20.00 3/24/2023 No 0.05 0.10 0.05 -0.35 -87.50% 6,685 10,332 0.00 0.03 17 None
TSLA Options Chain 192.22 Put 170.00 3/24/2023 No 0.02 0.04 0.04 -0.09 -69.24% 6,669 19,003 0.99 0.00 14 None
PINS Options Chain 27.61 Call 30.00 4/21/2023 No 0.64 0.71 0.72 +0.09 +14.29% 6,636 5,452 0.48 0.31 8 None
TRMD Options Chain 34.47 Call 30.00 4/21/2023 No 4.50 5.10 5.00 -1.10 -18.04% 6,480 307 1.16 1.00 11 None
GOOGL Options Chain 105.60 Put 100.00 3/24/2023 No 0.03 0.05 0.04 -0.28 -87.50% 6,411 9,624 0.55 -0.04 13 None
MSFT Options Chain 277.66 Call 290.00 3/31/2023 No 0.84 0.98 0.97 +0.46 +90.20% 6,376 4,715 0.28 0.17 15 None
TSLA Options Chain 192.22 Put 170.00 3/31/2023 No 0.94 0.97 0.95 -0.25 -20.84% 6,362 10,456 0.68 -0.10 14 None
META Options Chain 204.28 Call 200.00 3/31/2023 No 7.70 7.85 8.00 +2.53 +46.26% 6,356 4,488 0.44 0.65 13 None
WFC Options Chain 36.61 Call 38.00 3/24/2023 No 0.05 0.06 0.06 -0.26 -81.25% 6,350 2,808 0.56 0.11 13 None
TSLA Options Chain 192.22 Call 215.00 3/31/2023 No 0.79 0.82 0.83 -0.05 -5.69% 6,344 5,867 0.58 0.11 14 None
GOOG Options Chain 106.26 Call 130.00 5/19/2023 Yes 0.52 0.56 0.56 +0.13 +30.24% 6,319 7,366 0.34 0.10 13 None
MSFT Options Chain 277.66 Call 287.50 3/24/2023 No 0.08 0.10 0.09 -0.03 -25.00% 6,262 7,259 0.37 0.05 15 None
MSFT Options Chain 277.66 Put 275.00 3/31/2023 No 3.35 3.75 3.65 -2.70 -42.52% 6,241 1,837 0.30 -0.38 15 None
NFLX Options Chain 320.37 Call 330.00 3/31/2023 No 4.75 5.00 4.83 +4.40 +1,023.26% 6,195 1,713 0.46 0.34 6 None
MSFT Options Chain 277.66 Call 275.00 3/24/2023 No 3.50 3.85 4.35 +2.52 +137.71% 6,193 5,604 0.37 0.72 15 None
SQ Options Chain 61.88 Put 61.00 3/24/2023 No 1.44 1.57 1.41 +1.14 +422.23% 6,153 608 1.50 -0.40 8 None
MS Options Chain 85.84 Put 80.00 4/21/2023 Yes 1.85 1.97 1.90 +0.89 +88.12% 6,142 4,013 0.46 -0.26 10 None
TSLA Options Chain 192.22 Put 197.50 3/31/2023 No 9.35 9.60 9.40 -1.13 -10.74% 6,141 2,878 0.57 -0.60 14 None
NFLX Options Chain 320.37 Put 307.50 3/24/2023 No 0.54 0.61 0.58 -9.52 -94.26% 6,130 600 0.64 -0.12 6 None
NVDA Options Chain 271.91 Put 220.00 4/21/2023 No 1.82 1.90 1.82 -0.48 -20.87% 6,104 21,537 0.59 -0.09 7 None
SQ Options Chain 61.88 Put 40.00 4/6/2023 No 0.18 0.20 0.20 +0.15 +300.00% 6,090 76 1.27 -0.02 8 None
GME Options Chain 22.58 Put 20.00 3/31/2023 No 0.45 0.46 0.46 -0.04 -8.00% 6,064 9,930 1.07 -0.21 12 None
GOOGL Options Chain 105.60 Call 105.00 3/31/2023 No 2.35 2.45 2.40 +0.83 +52.87% 6,055 18,472 0.34 0.56 13 None
SCHW Options Chain 52.89 Put 55.00 3/24/2023 No 2.24 2.50 2.28 +1.47 +181.49% 6,035 4,497 0.69 -0.84 11 None
TSLA Options Chain 192.22 Call 192.50 3/31/2023 No 6.55 6.70 6.70 +0.25 +3.88% 6,024 1,811 0.59 0.52 14 None
SQ Options Chain 61.88 Put 40.00 4/21/2023 No 0.44 0.46 0.44 +0.37 +528.58% 6,019 346 1.06 -0.05 8 None
HBAN Options Chain 10.68 Put 11.00 4/21/2023 Yes 0.80 0.95 0.86 +0.06 +7.50% 6,015 4,838 0.59 -0.53 13 None
UBER Options Chain 31.18 Put 31.50 3/31/2023 No 0.99 1.04 1.08 +0.36 +50.00% 5,999 469 0.47 -0.54 3 None
SQ Options Chain 61.88 Call 60.00 3/31/2023 No 4.40 4.50 4.50 -10.77 -70.53% 5,993 9 0.94 0.62 8 None
NVDA Options Chain 271.91 Put 240.00 3/31/2023 No 0.71 0.75 0.73 -0.75 -50.68% 5,967 7,272 0.59 -0.07 7 None
WFC Options Chain 36.61 Put 35.00 4/21/2023 Yes 1.32 1.36 1.34 +0.34 +34.00% 5,964 7,966 0.52 -0.34 13 None
SCHW Options Chain 52.89 Call 56.00 3/31/2023 No 1.09 1.11 1.12 -1.73 -60.71% 5,939 4,569 0.73 0.30 11 None
SOFI Options Chain 5.78 Put 5.50 3/24/2023 No 0.02 0.03 0.03 -0.07 -70.00% 5,926 17,439 0.98 -0.16 7 None
ONON Options Chain 30.64 Put 22.50 5/19/2023 Yes 0.45 0.50 0.45 -0.22 -32.84% 5,921 12,399 0.71 -0.10 8 None
NFLX Options Chain 320.37 Call 340.00 3/24/2023 No 0.10 0.17 0.16 +0.13 +433.34% 5,904 2,362 0.63 0.04 6 None
META Options Chain 204.28 Call 215.00 3/31/2023 No 1.36 1.47 1.44 +0.48 +50.00% 5,885 1,809 0.40 0.21 13 None
UAL Options Chain 41.66 Call 47.00 4/21/2023 Yes 0.72 0.76 0.73 -0.30 -29.13% 5,868 382 0.51 0.23 15 None
TSLA Options Chain 192.22 Call 200.00 4/6/2023 No 6.85 7.05 7.00 +0.60 +9.38% 5,824 3,684 0.67 0.41 14 None
PBR Options Chain 9.63 Call 10.00 5/19/2023 Yes 0.39 0.43 0.39 -0.21 -35.00% 5,809 8,336 0.48 0.38 17 None
ONON Options Chain 30.64 Put 20.00 5/19/2023 Yes 0.10 0.35 0.25 -0.03 -10.72% 5,804 919 0.73 -0.05 8 None
MARA Options Chain 8.46 Call 10.00 3/31/2023 No 0.22 0.26 0.24 +0.12 +100.00% 5,794 7,925 1.44 0.25 10
Small Cap Stock List
MU Options Chain 61.34 Call 60.00 4/21/2023 Yes 4.10 4.20 4.15 +1.50 +56.61% 5,786 15,404 0.50 0.60 17 None
MRVL Options Chain 42.28 Put 41.00 3/31/2023 No 0.87 0.89 0.87 -0.24 -21.63% 5,773 1,679 0.58 -0.34 6 None
GME Options Chain 22.58 Put 22.00 3/24/2023 No 0.35 0.40 0.37 -0.19 -33.93% 5,767 3,072 1.32 -0.35 12 None
MPW Options Chain 7.27 Put 10.00 4/21/2023 No 2.72 2.81 2.75 +0.15 +5.77% 5,751 82,143 0.89 -0.92 15 None
NFLX Options Chain 320.37 Put 295.00 3/24/2023 No 0.12 0.13 0.11 -4.99 -97.85% 5,738 2,186 0.81 -0.02 6 None
META Options Chain 204.28 Call 205.00 3/31/2023 No 4.80 4.90 4.88 +1.43 +41.45% 5,738 4,900 0.42 0.50 13 None
SQ Options Chain 61.88 Call 67.00 3/24/2023 No 0.30 0.35 0.36 -10.82 -96.78% 5,736 109 1.38 0.15 8 None
TSLA Options Chain 192.22 Call 187.50 3/24/2023 No 5.55 5.85 5.84 -0.16 -2.67% 5,705 5,289 0.72 0.76 14 None
RIOT Options Chain 9.47 Put 8.00 3/24/2023 No 0.02 0.03 0.03 -0.26 -89.66% 5,695 3,340 2.07 -0.04 16 None
SQ Options Chain 61.88 Put 59.00 3/24/2023 No 0.81 0.88 0.88 +0.72 +450.00% 5,684 492 1.56 -0.26 8 None
LYFT Options Chain 9.83 Call 10.00 3/31/2023 No 0.34 0.37 0.33 -0.11 -25.00% 5,683 2,828 0.69 0.47 6 None
META Options Chain 204.28 Call 197.50 3/24/2023 No 6.85 7.45 7.97 +3.62 +83.22% 5,678 6,385 0.50 0.87 13 None
SCHW Options Chain 52.89 Put 37.50 4/21/2023 Yes 0.61 0.71 0.70 +0.26 +59.10% 5,648 9,763 1.01 -0.09 11 None
OWL Options Chain 10.91 Put 10.00 5/19/2023 Yes 0.50 0.65 0.55 +0.15 +37.50% 5,618 5,713 0.61 -0.30 5 None
RIVN Options Chain 13.71 Put 10.00 4/21/2023 No 0.15 0.16 0.17 0.00 0.00% 5,599 3,058 0.92 -0.10 9 None
ORCL Options Chain 87.78 Call 89.00 3/24/2023 No 0.15 0.20 0.20 -0.26 -56.53% 5,597 3,943 0.33 0.22 10 None
RILY Options Chain 28.71 Put 27.50 4/21/2023 No 2.15 2.20 2.25 +1.00 +80.00% 5,566 2,585 0.86 -0.39 9 None
GME Options Chain 22.58 Call 25.00 3/31/2023 No 0.69 0.72 0.71 -0.56 -44.10% 5,561 2,574 1.20 0.30 12 None
GOOG Options Chain 106.26 Call 125.00 6/16/2023 Yes 1.51 1.56 1.64 +0.39 +31.20% 5,559 6,625 0.32 0.19 13 None
UBS Options Chain 19.17 Put 20.00 5/19/2023 Yes 2.10 2.15 2.25 +0.85 +60.72% 5,553 18,836 0.47 -0.59 15 None
META Options Chain 204.28 Call 220.00 3/31/2023 No 0.68 0.75 0.75 +0.25 +50.00% 5,534 4,200 0.41 0.13 13 None
MRVL Options Chain 42.28 Call 45.00 3/24/2023 No 0.03 0.04 0.02 -0.01 -33.34% 5,519 5,090 0.74 0.04 6 None
GME Options Chain 22.58 Call 30.00 3/31/2023 No 0.26 0.27 0.27 -0.21 -43.75% 5,517 6,016 1.51 0.13 12 None
SCHW Options Chain 52.89 Call 55.00 3/31/2023 No 1.40 1.44 1.42 -1.98 -58.24% 5,515 2,467 0.73 0.37 11 None
MRVL Options Chain 42.28 Put 37.00 3/31/2023 No 0.15 0.17 0.22 -0.06 -21.43% 5,508 865 0.67 -0.09 6 None
META Options Chain 204.28 Call 212.50 3/31/2023 No 1.91 2.04 2.03 +0.68 +50.37% 5,483 2,653 0.40 0.27 13 None
META Options Chain 204.28 Call 212.50 3/24/2023 No 0.15 0.18 0.17 -0.01 -5.56% 5,422 2,980 0.50 0.07 13 None
PLTR Options Chain 8.33 Call 10.00 4/21/2023 No 0.10 0.11 0.11 +0.03 +37.50% 5,394 16,762 0.58 0.15 10 None
SQ Options Chain 61.88 Call 62.00 3/31/2023 No 3.25 3.35 3.35 -13.00 -79.52% 5,385 4 0.91 0.53 8 None
NLY Options Chain 18.35 Call 21.00 5/19/2023 Yes 0.12 0.16 0.14 -0.01 -6.67% 5,372 1,010 0.34 0.13 13 None
SCHW Options Chain 52.89 Put 50.00 3/31/2023 No 1.20 1.30 1.28 +0.55 +75.35% 5,349 4,099 0.80 -0.30 11 None
NVDA Options Chain 271.91 Put 275.00 3/31/2023 No 9.15 9.55 9.20 -4.65 -33.58% 5,345 1,107 0.47 -0.54 7 None
SQ Options Chain 61.88 Put 40.00 3/24/2023 No 0.01 0.02 0.01 0.00 0.00% 5,334 92 0.00 0.00 8 None
F Options Chain 11.42 Call 11.35 3/24/2023 No 0.16 0.18 0.17 -0.11 -39.29% 5,329 10,946 0.52 0.61 9 None
NIO Options Chain 9.27 Call 10.00 3/24/2023 No 0.01 0.02 0.02 0.00 0.00% 5,326 13,627 1.00 0.06 8 None
MARA Options Chain 8.46 Put 7.50 3/24/2023 No 0.05 0.07 0.06 -0.16 -72.73% 5,299 10,801 2.10 -0.13 10
Small Cap Stock List
GOOGL Options Chain 105.60 Call 115.00 4/21/2023 No 0.79 0.83 0.79 +0.25 +46.30% 5,297 32,815 0.30 0.18 13 None
GME Options Chain 22.58 Call 35.00 3/31/2023 No 0.14 0.15 0.15 -0.11 -42.31% 5,280 9,116 1.80 0.06 12 None
WFC Options Chain 36.61 Put 36.00 4/21/2023 Yes 1.66 1.71 1.68 +0.43 +34.40% 5,259 1,156 0.50 -0.41 13 None
SNAP Options Chain 11.39 Put 11.50 3/31/2023 No 0.52 0.55 0.52 -0.18 -25.72% 5,257 3,574 0.72 -0.51 6 None
NVDA Options Chain 271.91 Call 270.00 3/31/2023 No 8.60 9.10 9.00 +2.92 +48.03% 5,251 5,538 0.50 0.56 7 None
RBLX Options Chain 42.07 Put 40.00 4/21/2023 No 2.04 2.13 2.11 +0.33 +18.54% 5,245 6,760 0.66 -0.35 5 None
GOOG Options Chain 106.26 Call 108.00 3/24/2023 No 0.20 0.24 0.22 +0.04 +22.23% 5,237 4,005 0.37 0.20 13 None
MARA Options Chain 8.46 Call 15.00 4/21/2023 No 0.13 0.17 0.17 +0.05 +41.67% 5,235 9,610 1.44 0.11 10
Small Cap Stock List
TSLA Options Chain 192.22 Call 220.00 4/21/2023 Yes 5.10 5.25 5.25 +0.55 +11.71% 5,231 21,650 0.65 0.26 14 None
W Options Chain 34.20 Put 30.00 4/21/2023 No 1.68 1.74 1.73 -0.13 -6.99% 5,206 26,824 0.96 -0.27 5 None
UBS Options Chain 19.17 Put 17.50 4/21/2023 No 0.60 0.65 0.60 +0.25 +71.43% 5,206 17,432 0.57 -0.27 15 None
WFC Options Chain 36.61 Call 39.00 4/21/2023 Yes 0.93 0.98 0.98 -0.17 -14.79% 5,197 420 0.44 0.33 13 None
WFC Options Chain 36.61 Call 39.00 3/24/2023 No 0.01 0.02 0.01 -0.10 -90.91% 5,191 10,277 0.64 0.02 13 None
META Options Chain 204.28 Call 202.50 3/24/2023 No 3.00 3.15 3.15 +1.17 +59.10% 5,189 5,796 0.49 0.64 13 None
VFC Options Chain 20.44 Call 20.00 5/19/2023 Yes 2.00 2.10 2.05 0.00 0.00% 5,179 324 0.55 0.60 13 None
OXY Options Chain 58.48 Call 60.00 3/24/2023 No 0.12 0.13 0.12 -0.22 -64.71% 5,165 14,777 0.48 0.19 14 None
NVDA Options Chain 271.91 Put 270.00 4/21/2023 No 13.35 13.70 13.35 -3.15 -19.10% 5,154 2,013 0.49 -0.44 7 None
LYFT Options Chain 9.83 Put 9.50 3/24/2023 No 0.03 0.05 0.03 -0.04 -57.15% 5,142 3,471 0.77 -0.18 6 None
SCHW Options Chain 52.89 Call 60.00 3/24/2023 No 0.01 0.02 0.02 -0.17 -89.48% 5,123 8,131 1.13 0.00 11 None
NFLX Options Chain 320.37 Call 320.00 3/31/2023 No 8.95 9.20 9.04 +8.04 +804.00% 5,112 2,007 0.46 0.53 6 None
SNAP Options Chain 11.39 Put 11.00 3/24/2023 No 0.08 0.09 0.09 -0.17 -65.39% 5,109 8,831 0.99 -0.24 6 None
SQ Options Chain 61.88 Call 70.00 4/21/2023 No 2.10 2.12 2.17 -5.13 -70.28% 5,101 717 0.70 0.30 8 None
GOOG Options Chain 106.26 Call 110.00 6/16/2023 Yes 5.80 5.95 5.90 +0.85 +16.84% 5,088 7,956 0.34 0.48 13 None
GME Options Chain 22.58 Call 26.00 3/24/2023 No 0.10 0.12 0.10 -0.42 -80.77% 5,079 3,673 2.04 0.11 12 None
NLY Options Chain 18.35 Put 16.00 4/21/2023 No 0.24 0.30 0.29 +0.04 +16.00% 5,079 17,462 0.47 0.00 13 None
HELE Options Chain 87.19 Put 85.00 5/19/2023 Yes 7.90 8.90 8.48 +0.78 +10.13% 5,077 6,073 0.72 -0.40 7 None
W Options Chain 34.20 Call 30.00 4/21/2023 No 5.90 6.10 5.45 -0.35 -6.04% 5,072 5,284 0.97 0.73 5 None
RBLX Options Chain 42.07 Call 40.00 4/21/2023 No 4.25 4.40 3.90 -0.96 -19.76% 5,072 7,935 0.67 0.65 5 None
META Options Chain 204.28 Put 195.00 3/24/2023 No 0.18 0.22 0.20 -1.08 -84.38% 5,070 4,614 0.59 -0.07 13 None
SHOP Options Chain 45.79 Call 46.50 4/21/2023 No 2.64 2.69 2.57 -0.05 -1.91% 5,057 338 0.56 0.51 8 None
TSLA Options Chain 192.22 Call 230.00 3/31/2023 No 0.18 0.20 0.19 -0.06 -24.00% 5,056 3,510 0.62 0.03 14 None
RILY Options Chain 28.71 Put 27.50 5/19/2023 Yes 3.40 3.60 3.60 % 5,047 0 0.87 -0.41 9 None
RIG Options Chain 5.91 Put 5.00 4/21/2023 No 0.14 0.17 0.15 +0.02 +15.39% 5,042 21,172 0.80 -0.20 6 None
WFC Options Chain 36.61 Put 35.00 3/24/2023 No 0.12 0.14 0.13 +0.01 +8.34% 5,020 4,691 0.85 -0.16 13 None
GOOG Options Chain 106.26 Call 106.00 3/24/2023 No 0.81 1.02 0.96 +0.34 +54.84% 5,017 5,015 0.39 0.54 13 None
RILY Options Chain 28.71 Put 20.00 5/19/2023 Yes 1.05 1.70 1.25 % 5,004 0 1.14 -0.16 9 None
XP Options Chain 10.65 Put 9.00 5/19/2023 Yes 0.55 0.60 0.58 +0.28 +93.34% 5,002 24,413 0.81 -0.24 14 None
FORG Options Chain 20.27 Put 20.00 4/21/2023 No 0.30 0.65 0.26 +0.06 +30.00% 5,000 7,914 0.28 -0.39 9 None
TSLA Options Chain 192.22 Call 217.50 3/24/2023 No 0.02 0.03 0.02 -0.04 -66.67% 4,995 3,739 0.96 0.00 14 None
MARA Options Chain 8.46 Call 8.00 3/24/2023 No 0.58 0.63 0.59 +0.35 +145.84% 4,966 6,564 1.91 0.72 10
Small Cap Stock List
NFLX Options Chain 320.37 Call 350.00 3/31/2023 No 1.16 1.20 1.16 +1.04 +866.67% 4,962 1,390 0.47 0.11 6 None
INTC Options Chain 29.03 Call 30.00 3/24/2023 No 0.04 0.06 0.05 +0.02 +66.67% 4,945 9,894 0.49 0.13 9 None
RUN Options Chain 17.63 Call 22.50 4/21/2023 No 0.32 0.36 0.33 -0.02 -5.72% 4,937 1,666 0.81 0.18 13 None
F Options Chain 11.42 Put 11.85 3/24/2023 No 0.41 0.48 0.43 +0.01 +2.39% 4,933 13,892 0.54 -0.87 9 None
NVDA Options Chain 271.91 Put 240.00 3/24/2023 No 0.02 0.03 0.02 -0.10 -83.34% 4,925 21,264 0.96 0.00 7 None
NFLX Options Chain 320.37 Put 315.00 3/31/2023 No 6.30 6.40 6.24 -15.11 -70.78% 4,911 356 0.47 -0.38 6 None
NVDA Options Chain 271.91 Call 300.00 4/6/2023 No 1.45 2.20 1.81 +0.60 +49.59% 4,898 1,326 0.45 0.13 7 None
NIO Options Chain 9.27 Put 9.00 3/24/2023 No 0.05 0.06 0.06 -0.10 -62.50% 4,880 6,757 0.81 -0.26 8 None
JPM Options Chain 126.84 Call 130.00 3/24/2023 No 0.12 0.16 0.15 -0.44 -74.58% 4,875 3,860 0.40 0.13 13 None
SQ Options Chain 61.88 Call 60.00 4/21/2023 No 6.30 6.45 6.40 -9.58 -59.95% 4,870 106 0.77 0.61 8 None
SQ Options Chain 61.88 Put 60.00 4/21/2023 No 4.20 4.30 4.21 +2.65 +169.88% 4,868 9,711 0.77 -0.39 8 None
V Options Chain 222.59 Call 227.50 3/24/2023 No 0.12 0.17 0.21 +0.10 +90.91% 4,856 1,019 0.31 0.09 10 None
NVDA Options Chain 271.91 Call 290.00 3/24/2023 No 0.04 0.06 0.06 -0.02 -25.00% 4,853 4,973 0.59 0.02 7 None
NVDA Options Chain 271.91 Call 272.50 3/31/2023 No 6.85 7.70 7.74 +2.74 +54.80% 4,838 1,692 0.49 0.51 7 None
TSLA Options Chain 192.22 Put 190.00 4/21/2023 Yes 13.05 13.25 13.05 -0.15 -1.14% 4,832 23,470 0.68 -0.43 14 None
MARA Options Chain 8.46 Call 9.00 3/31/2023 No 0.47 0.51 0.51 +0.27 +112.50% 4,826 4,755 1.45 0.41 10
Small Cap Stock List
SQ Options Chain 61.88 Put 55.00 4/6/2023 No 1.59 1.69 1.67 +1.28 +328.21% 4,817 415 0.93 -0.23 8 None
TSLA Options Chain 192.22 Put 202.50 3/24/2023 No 9.85 10.65 10.20 -1.30 -11.31% 4,805 2,820 0.51 -0.92 14 None
JPM Options Chain 126.84 Put 120.00 4/21/2023 Yes 2.90 3.10 3.00 +0.50 +20.00% 4,802 13,740 0.40 -0.30 13 None
GOOGL Options Chain 105.60 Put 104.00 3/31/2023 No 1.39 1.47 1.40 -1.10 -44.00% 4,793 1,112 0.34 -0.37 13 None
FRC Options Chain 12.53 Put 11.00 3/24/2023 No 0.70 0.75 0.70 -0.60 -46.16% 4,783 4,737 5.57 -0.27 17 None
XOM Options Chain 103.41 Call 106.00 3/24/2023 No 0.09 0.16 0.15 -0.54 -78.27% 4,780 1,785 0.40 0.15 18 None
NVDA Options Chain 271.91 Put 240.00 4/21/2023 No 4.40 4.50 4.40 -1.20 -21.43% 4,752 9,468 0.54 -0.18 7 None
META Options Chain 204.28 Call 210.00 3/31/2023 No 2.68 2.80 2.76 +0.93 +50.82% 4,737 2,718 0.41 0.34 13 None
ORCL Options Chain 87.78 Call 88.00 3/24/2023 No 0.45 0.56 0.51 -0.40 -43.96% 4,735 5,816 0.33 0.45 10 None
NFLX Options Chain 320.37 Call 340.00 3/31/2023 No 2.40 2.47 2.47 +2.27 +1,135.00% 4,725 887 0.46 0.20 6 None
SNY Options Chain 51.73 Put 47.00 4/21/2023 No 0.20 0.50 0.20 -0.40 -66.67% 4,722 4,767 0.33 -0.12 15 None
SQ Options Chain 61.88 Put 64.00 3/24/2023 No 3.00 3.20 3.07 +2.53 +468.52% 4,707 1,302 1.37 -0.66 8 None
SQ Options Chain 61.88 Put 55.00 4/21/2023 No 2.53 2.61 2.55 +1.70 +200.00% 4,690 2,651 0.83 -0.26 8 None
SCHW Options Chain 52.89 Put 53.00 3/24/2023 No 0.95 1.09 1.01 +0.69 +215.63% 4,684 1,836 0.81 -0.52 11 None
NFLX Options Chain 320.37 Call 335.00 3/31/2023 No 3.35 3.55 3.50 +3.19 +1,029.04% 4,667 480 0.46 0.27 6 None
TSLA Options Chain 192.22 Put 205.00 3/24/2023 No 12.30 13.50 12.35 -0.90 -6.80% 4,656 2,943 0.85 -0.96 14 None
FRC Options Chain 12.53 Put 10.00 3/31/2023 No 2.10 2.20 2.10 -0.35 -14.29% 4,654 10,697 5.03 -0.25 17 None
META Options Chain 204.28 Call 215.00 3/24/2023 No 0.09 0.10 0.09 -0.02 -18.19% 4,649 3,933 0.55 0.03 13 None
TSLA Options Chain 192.22 Call 185.00 3/24/2023 No 7.60 8.00 8.15 +0.40 +5.17% 4,639 14,130 0.76 0.84 14 None
NVDA Options Chain 271.91 Put 250.00 4/21/2023 No 6.50 6.70 6.50 -1.85 -22.16% 4,636 17,935 0.52 -0.25 7 None
UAL Options Chain 41.66 Call 45.00 4/21/2023 Yes 1.20 1.25 1.23 -0.27 -18.00% 4,634 10,896 0.51 0.33 15 None
NVDA Options Chain 271.91 Call 285.00 3/31/2023 No 2.64 3.05 2.85 +0.94 +49.22% 4,609 2,795 0.47 0.27 7 None
JPM Options Chain 126.84 Put 125.00 3/24/2023 No 0.52 0.62 0.55 -0.40 -42.11% 4,603 4,951 0.47 -0.28 13 None
TSLA Options Chain 192.22 Call 200.00 5/19/2023 Yes 16.20 16.40 16.46 +0.91 +5.86% 4,602 12,751 0.63 0.50 14 None
GME Options Chain 22.58 Call 23.00 3/24/2023 No 0.47 0.52 0.48 -1.06 -68.84% 4,593 1,670 1.42 0.41 12 None
GOOG Options Chain 106.26 Put 90.00 6/16/2023 Yes 1.91 2.45 2.06 -0.02 -0.97% 4,585 13,593 0.41 -0.16 13 None
ROKU Options Chain 63.20 Put 60.00 3/24/2023 No 0.19 0.24 0.22 -0.35 -61.41% 4,573 1,494 0.93 -0.15 9 None
MARA Options Chain 8.46 Put 10.00 4/21/2023 No 2.33 2.37 2.53 -0.26 -9.32% 4,572 34,866 1.33 -0.63 10
Small Cap Stock List
SQ Options Chain 61.88 Put 35.00 4/21/2023 No 0.25 0.26 0.26 +0.22 +550.00% 4,521 501 1.17 -0.02 8 None
GOOGL Options Chain 105.60 Call 110.00 3/24/2023 No 0.03 0.04 0.03 -0.01 -25.00% 4,520 4,104 0.44 0.02 13 None
NIO Options Chain 9.27 Call 9.00 3/24/2023 No 0.31 0.34 0.33 +0.07 +26.93% 4,509 16,295 0.92 0.74 8 None
FRC Options Chain 12.53 Call 13.00 3/24/2023 No 1.00 1.10 1.04 -1.30 -55.56% 4,506 1,356 4.82 0.50 17 None
TSLA Options Chain 192.22 Call 225.00 3/24/2023 No 0.01 0.02 0.02 -0.01 -33.34% 4,493 10,707 1.12 0.00 14 None
NFLX Options Chain 320.37 Put 310.00 3/31/2023 No 4.55 4.75 4.62 -12.85 -73.56% 4,491 449 0.48 -0.30 6 None
SNAP Options Chain 11.39 Put 12.00 3/24/2023 No 0.65 0.70 0.60 -0.34 -36.17% 4,480 1,566 1.09 -0.82 6 None
FUTU Options Chain 48.68 Put 51.00 3/24/2023 No 2.13 2.60 2.63 -1.22 -31.69% 4,478 2,500 1.18 -0.86 16 None
SQ Options Chain 61.88 Call 59.00 3/24/2023 No 3.70 3.85 3.80 % 4,477 0 1.58 0.74 8 None
UBER Options Chain 31.18 Call 37.50 4/21/2023 No 0.09 0.12 0.11 -0.01 -8.34% 4,471 33,152 0.41 0.07 3 None
NIO Options Chain 9.27 Put 9.00 3/31/2023 No 0.24 0.25 0.25 -0.09 -26.48% 4,461 6,628 0.66 -0.37 8 None
FRC Options Chain 12.53 Call 14.00 3/24/2023 No 0.65 0.70 0.65 -1.25 -65.79% 4,459 1,456 4.58 0.37 17 None
UBER Options Chain 31.18 Call 35.50 4/21/2023 No 0.26 0.28 0.28 -0.05 -15.16% 4,446 741 0.41 0.16 3 None
GOOG Options Chain 106.26 Call 100.00 4/21/2023 No 8.15 8.35 8.80 +2.00 +29.42% 4,446 39,212 0.35 0.75 13 None
NVDA Options Chain 271.91 Call 290.00 3/31/2023 No 1.59 2.00 1.95 +0.64 +48.86% 4,444 2,373 0.47 0.19 7 None
HOOD Options Chain 8.57 Call 9.00 3/24/2023 No 0.02 0.03 0.03 -0.16 -84.22% 4,434 3,022 0.82 0.13 8 None
RIOT Options Chain 9.47 Call 10.50 4/6/2023 No 0.53 0.59 0.58 +0.36 +163.64% 4,431 1,113 1.29 0.39 16 None
RIVN Options Chain 13.71 Call 14.00 3/24/2023 No 0.13 0.17 0.16 +0.05 +45.46% 4,423 6,291 0.93 0.34 9 None
NVDA Options Chain 271.91 Call 295.00 3/31/2023 No 0.87 1.35 1.22 +0.31 +34.07% 4,384 3,533 0.47 0.13 7 None
FRC Options Chain 12.53 Put 2.50 4/21/2023 Yes 0.55 0.60 0.55 +0.07 +14.59% 4,379 7,040 5.55 -0.04 17 None
PLUG Options Chain 11.49 Call 12.00 3/24/2023 No 0.06 0.08 0.08 +0.01 +14.29% 4,373 4,118 0.98 0.21 7 None
ONON Options Chain 30.64 Call 37.50 4/21/2023 Yes 0.20 0.30 0.25 +0.23 +1,150.00% 4,367 355 0.55 0.11 8 None
GOOGL Options Chain 105.60 Call 106.00 3/31/2023 No 1.78 1.90 1.87 +0.60 +47.25% 4,354 1,841 0.33 0.48 13 None
SQ Options Chain 61.88 Call 64.00 3/31/2023 No 2.30 2.42 2.35 -8.70 -78.74% 4,343 16 0.89 0.43 8 None
PYPL Options Chain 72.56 Call 75.00 3/24/2023 No 0.10 0.13 0.13 -0.80 -86.03% 4,332 2,566 0.53 0.13 9 None
EXC Options Chain 39.20 Call 44.00 7/21/2023 Yes 0.55 0.80 0.60 -0.95 -61.29% 4,299 336 0.24 0.23 11 None
GOLD Options Chain 18.30 Call 19.00 6/16/2023 Yes 1.10 1.12 1.12 +0.19 +20.43% 4,283 34,992 0.39 0.46 12 None
GME Options Chain 22.58 Put 24.00 3/24/2023 No 1.62 1.75 1.70 +0.23 +15.65% 4,281 4,041 1.64 -0.75 12 None
NFLX Options Chain 320.37 Put 285.00 3/24/2023 No 0.05 0.08 0.05 -1.49 -96.76% 4,273 1,554 0.97 0.00 6 None
ETNB Options Chain 16.94 Call 17.50 4/21/2023 No 1.35 1.40 1.31 +0.61 +87.15% 4,262 1,721 0.84 0.50 10 None
TSLA Options Chain 192.22 Put 155.00 3/31/2023 No 0.22 0.24 0.23 -0.10 -30.31% 4,254 3,649 0.78 -0.03 14 None
GOOG Options Chain 106.26 Put 107.00 3/24/2023 No 1.20 1.41 1.22 -1.72 -58.51% 4,232 2,365 0.36 -0.65 13 None
TSLA Options Chain 192.22 Put 172.50 3/24/2023 No 0.03 0.04 0.03 -0.15 -83.34% 4,227 8,809 0.92 -0.01 14 None
NVDA Options Chain 271.91 Call 310.00 4/21/2023 No 2.38 3.15 3.15 +0.94 +42.54% 4,217 12,974 0.45 0.18 7 None
NVDA Options Chain 271.91 Put 252.50 3/24/2023 No 0.07 0.10 0.09 -0.64 -87.68% 4,215 11,197 0.71 -0.02 7 None
GOOGL Options Chain 105.60 Put 90.00 4/21/2023 No 0.43 0.45 0.44 -0.11 -20.00% 4,215 27,638 0.42 -0.08 13 None
LAZR Options Chain 6.80 Call 7.00 3/24/2023 No 0.09 0.13 0.11 -0.01 -8.34% 4,215 1,095 1.33 0.36 4 None
GOOGL Options Chain 105.60 Call 107.00 3/31/2023 No 1.33 1.42 1.45 +0.57 +64.78% 4,213 1,455 0.32 0.40 13 None
MRVL Options Chain 42.28 Put 39.00 4/21/2023 No 1.18 1.25 1.38 -0.02 -1.43% 4,205 3,821 0.56 -0.28 6 None
SQ Options Chain 61.88 Put 45.00 3/31/2023 No 0.22 0.23 0.23 +0.20 +666.67% 4,199 416 1.33 -0.04 8 None
NFLX Options Chain 320.37 Put 302.50 3/24/2023 No 0.28 0.32 0.31 -9.69 -96.90% 4,197 1,575 0.70 -0.07 6 None
EXC Options Chain 39.20 Call 44.00 4/21/2023 No 0.05 0.10 0.05 0.00 0.00% 4,187 7,694 0.25 0.06 11 None
META Options Chain 204.28 Put 200.00 3/31/2023 No 3.20 3.40 3.15 -2.10 -40.00% 4,187 2,235 0.44 -0.35 13 None
MSFT Options Chain 277.66 Call 282.50 3/31/2023 No 2.53 2.96 2.90 +1.33 +84.72% 4,172 1,177 0.28 0.37 15 None
SCHW Options Chain 52.89 Call 65.00 5/19/2023 Yes 1.30 1.39 1.33 -0.55 -29.26% 4,167 13,971 0.58 0.21 11 None
PYPL Options Chain 72.56 Put 72.50 5/19/2023 Yes 5.20 5.35 5.40 +2.00 +58.83% 4,164 142 0.49 -0.44 9 None
SCHW Options Chain 52.89 Put 54.00 3/24/2023 No 1.50 1.74 1.52 +1.02 +204.00% 4,161 4,215 0.74 -0.71 11 None
GME Options Chain 22.58 Call 24.50 3/24/2023 No 0.19 0.21 0.21 -0.72 -77.42% 4,160 2,136 1.71 0.20 12 None
PLTR Options Chain 8.33 Call 9.00 3/24/2023 No 0.00 0.01 0.01 0.00 0.00% 4,133 19,199 0.90 0.05 10 None
WFC Options Chain 36.61 Put 37.00 4/21/2023 Yes 2.07 2.12 2.09 +0.45 +27.44% 4,131 707 0.48 -0.49 13 None
F Options Chain 11.42 Put 12.00 5/19/2023 Yes 1.14 1.16 1.14 +0.04 +3.64% 4,124 5,595 0.45 -0.58 9 None
SOFI Options Chain 5.78 Put 5.50 3/31/2023 No 0.11 0.13 0.13 -0.09 -40.91% 4,106 9,700 0.72 -0.31 7 None
NFLX Options Chain 320.37 Call 335.00 3/24/2023 No 0.28 0.35 0.32 +0.28 +700.00% 4,106 1,778 0.59 0.08 6 None
WFC Options Chain 36.61 Put 37.00 3/31/2023 No 1.17 1.21 1.18 +0.30 +34.10% 4,099 1,735 0.46 -0.54 13 None
LVS Options Chain 54.73 Call 55.00 4/21/2023 No 2.26 2.33 2.32 -0.25 -9.73% 4,084 4,825 0.38 0.52 10 None
SQ Options Chain 61.88 Put 52.00 3/24/2023 No 0.08 0.10 0.09 +0.07 +350.00% 4,084 56 1.89 -0.04 8 None
META Options Chain 204.28 Put 190.00 3/31/2023 No 1.05 1.13 1.09 -0.93 -46.04% 4,082 8,538 0.48 -0.14 13 None
LVS Options Chain 54.73 Put 55.00 4/21/2023 No 2.31 2.38 2.42 0.00 0.00% 4,073 3,419 0.38 -0.48 10 None
FRC Options Chain 12.53 Put 9.50 3/24/2023 No 0.35 0.40 0.37 -0.53 -58.89% 4,072 562 6.16 -0.15 17 None
RKT Options Chain 8.32 Call 8.50 3/24/2023 No 0.07 0.10 0.05 -0.07 -58.34% 4,048 963 0.85 0.35 10 None
MSFT Options Chain 277.66 Put 267.50 3/24/2023 No 0.12 0.17 0.13 -1.18 -90.08% 4,035 3,868 0.45 -0.06 15 None
TSLA Options Chain 192.22 Put 187.50 3/31/2023 No 4.50 4.65 4.55 -0.85 -15.75% 4,028 1,978 0.60 -0.36 14 None
GME Options Chain 22.58 Put 20.00 4/21/2023 No 1.29 1.30 1.30 +0.18 +16.08% 4,027 20,132 0.94 -0.30 12 None
TSLA Options Chain 192.22 Call 230.00 3/24/2023 No 0.00 0.02 0.01 0.00 0.00% 4,017 8,398 1.26 0.00 14 None
MARA Options Chain 8.46 Put 8.50 3/24/2023 No 0.34 0.37 0.35 -0.49 -58.34% 4,016 2,092 1.88 -0.49 10
Small Cap Stock List
TSLA Options Chain 192.22 Put 195.00 5/19/2023 Yes 19.80 20.05 20.25 +0.50 +2.54% 3,999 4,242 0.63 -0.46 14 None
GME Options Chain 22.58 Put 23.50 3/24/2023 No 1.25 1.34 1.27 +0.11 +9.49% 3,997 1,802 1.49 -0.68 12 None
ONON Options Chain 30.64 Put 30.00 4/21/2023 Yes 1.45 1.50 1.55 -1.35 -46.56% 3,996 195 0.53 -0.41 8 None