Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 221.06 Call 220.00 10/23 No 1.72 1.75 1.73 -0.37 -17.62% 47,794 47,534 0.40 0.33 17 64 None
NVDA Options Chain 221.06 Put 215.00 10/23 No 2.48 2.52 2.49 +0.09 +3.75% 40,325 13,599 0.41 -0.42 17 64 None
SOFI Options Chain 14.71 Call 15.00 10/23 No 0.15 0.16 0.15 +0.06 +66.67% 38,276 13,408 0.51 0.36 10 45 None
NFLX Options Chain 64.72 Call 75.00 10/23 Yes 1.05 1.06 1.06 -0.50 -32.06% 36,014 14,082 1.27 0.24 6 56 None
SPCX Options Chain 159.70 Put 125.00 11/20 Yes 2.05 2.09 2.09 -0.11 -5.00% 32,942 13,104 0.60 -0.15 5 35 None
MARA Options Chain 7.68 Call 8.00 10/23 No 0.10 0.11 0.10 0.00 0.00% 32,660 61,683 1.06 0.24 5 39 None
SPCX Options Chain 159.70 Call 190.00 10/30 No 0.26 0.30 0.28 -0.06 -17.65% 31,083 35,730 0.82 0.02 5 35 None
NVDA Options Chain 221.06 Call 225.00 10/23 No 0.56 0.58 0.57 -0.15 -20.84% 30,950 36,120 0.40 0.14 17 64 None
PFE Options Chain 29.86 Put 30.00 10/23 No 0.22 0.24 0.23 -0.41 -64.07% 29,851 190 0.27 -0.42 8 58 None
SMCI Options Chain 37.52 Call 35.00 10/23 No 0.58 0.63 0.55 +0.24 +77.42% 27,333 10,920 1.25 0.28 18 57 None
NFLX Options Chain 64.72 Put 60.00 10/23 Yes 0.44 0.45 0.45 -0.01 -2.18% 26,594 10,061 1.27 -0.11 6 56 None
SMCI Options Chain 37.52 Call 35.50 10/23 No 0.43 0.56 0.46 +0.21 +84.00% 26,319 24,456 1.24 0.24 18 57 None
JBLU Options Chain 2.93 Put 2.00 6/16 Yes 0.78 0.96 0.87 +0.05 +6.10% 25,780 23,388 1.43 -0.10 9 29 None
MS Options Chain 181.39 Call 195.00 10/23 No 0.04 0.05 0.05 +0.03 +150.00% 25,678 1,048 0.42 0.01 14 76 None
NFLX Options Chain 64.72 Put 65.00 10/23 Yes 1.56 1.58 1.58 +0.11 +7.49% 24,844 7,071 1.27 -0.30 6 56 None
RKT Options Chain 10.71 Call 11.50 10/23 No 0.16 0.19 0.18 +0.13 +260.00% 24,815 3,954 0.69 0.37 7 55 None
NVDA Options Chain 221.06 Call 217.50 10/23 No 2.73 2.77 2.71 -0.52 -16.10% 23,893 5,384 0.41 0.45 17 64 None
IREN Options Chain 27.98 Call 28.00 10/23 No 0.67 0.70 0.67 -0.53 -44.17% 23,799 6,083 1.25 0.35 5 43 None
NFLX Options Chain 64.72 Call 76.00 10/23 Yes 0.84 0.70 0.86 -0.44 -33.85% 23,518 4,796 1.27 0.21 6 56 None
TSLA Options Chain 380.29 Call 375.00 10/23 Yes 11.45 11.65 11.56 +2.86 +32.88% 23,177 6,272 0.89 0.50 8 57 None
NVDA Options Chain 221.06 Call 222.50 10/23 No 1.01 1.04 1.00 -0.29 -22.49% 22,722 39,488 0.40 0.23 17 64 None
SPCX Options Chain 159.70 Put 140.00 10/23 No 2.62 2.66 2.64 -0.06 -2.23% 22,488 14,524 1.11 -0.28 5 35 None
NFLX Options Chain 64.72 Put 58.00 11/13 Yes 0.41 0.46 0.44 0.00 0.00% 21,968 20,915 0.53 -0.09 6 56 None
SMCI Options Chain 37.52 Call 36.00 10/23 No 0.38 0.45 0.43 +0.24 +126.32% 21,782 4,766 1.28 0.21 18 57 None
TSLA Options Chain 380.29 Call 400.00 10/23 Yes 3.50 3.60 3.55 +1.28 +56.39% 21,596 14,018 0.89 0.21 8 57 None
NFLX Options Chain 64.72 Put 66.00 10/23 Yes 1.91 1.95 1.95 +0.15 +8.34% 20,433 3,574 1.26 -0.35 6 56 None
UBER Options Chain 69.00 Put 59.00 11/13 Yes 0.19 0.41 0.37 +0.07 +23.34% 20,281 89 0.45 -0.09 11 62 None
XP Options Chain 31.63 Call 38.00 11/20 Yes 0.50 1.95 1.16 +0.56 +93.34% 20,026 679 0.88 0.27 11 53 None
TSLA Options Chain 380.29 Call 410.00 10/23 Yes 2.02 2.07 2.04 +0.76 +59.38% 19,756 8,452 0.90 0.14 8 57 None
JBLU Options Chain 2.93 Put 3.00 12/15 Yes 1.50 1.66 1.60 +0.10 +6.67% 19,296 37,432 1.13 -0.20 9 29 None
NFLX Options Chain 64.72 Put 63.00 10/23 Yes 1.00 1.01 1.00 +0.05 +5.27% 19,145 4,005 1.27 -0.21 6 56 None
SOFI Options Chain 14.71 Call 15.50 10/23 No 0.05 0.06 0.05 +0.01 +25.00% 19,144 21,231 0.54 0.17 10 45 None
NVDA Options Chain 221.06 Call 230.00 10/30 No 1.02 1.06 1.00 -0.12 -10.72% 19,053 13,233 0.35 0.16 17 64 None
NFLX Options Chain 64.72 Call 70.00 10/23 Yes 2.58 2.61 2.60 -0.80 -23.53% 18,682 5,602 1.29 0.46 6 56 None
JBLU Options Chain 2.93 Put 2.00 12/17 Yes 0.60 0.71 0.56 -0.04 -6.67% 18,629 19,782 1.14 -0.16 9 29 None
WULF Options Chain 12.56 Put 9.00 11/20 Yes 0.30 0.32 0.31 +0.02 +6.90% 18,303 24,447 1.09 -0.13 2 37 None
NVDA Options Chain 221.06 Call 215.00 10/23 No 3.95 4.15 4.10 -0.60 -12.77% 18,157 7,539 0.41 0.58 17 64 None
TSLA Options Chain 380.29 Call 420.00 10/23 Yes 1.13 1.16 1.15 +0.42 +57.54% 17,656 8,936 0.91 0.09 8 57 None
NFLX Options Chain 64.72 Call 80.00 10/23 Yes 0.35 0.36 0.36 -0.23 -38.99% 17,299 12,579 1.26 0.10 6 56 None
IREN Options Chain 27.98 Call 30.00 10/23 No 0.24 0.25 0.24 -0.27 -52.95% 17,022 8,806 1.25 0.16 5 43 None
PLTR Options Chain 193.44 Call 195.00 10/23 No 2.66 2.69 2.68 -1.25 -31.81% 16,745 12,570 0.55 0.38 11 51 None
IREN Options Chain 27.98 Call 27.00 10/23 No 1.05 1.06 1.05 -0.69 -39.66% 16,604 2,206 1.25 0.47 5 43 None
SMCI Options Chain 37.52 Call 34.00 10/23 No 0.69 0.87 0.81 +0.30 +58.83% 16,580 19,712 1.17 0.37 18 57 None
PFE Options Chain 29.86 Put 29.50 10/23 No 0.08 0.09 0.08 -0.26 -76.48% 16,349 14,967 0.27 -0.19 8 58 None
PTON Options Chain 5.33 Call 5.50 10/23 No 0.07 0.08 0.08 +0.05 +166.67% 16,061 1,022 0.63 0.37 12 33 None
MARA Options Chain 7.68 Call 8.50 10/23 No 0.03 0.04 0.03 -0.01 -25.00% 15,718 66,759 1.08 0.10 5 39 None
PFE Options Chain 29.86 Put 25.00 11/20 Yes 0.02 0.05 0.04 -0.01 -20.00% 15,512 59,053 0.33 0.00 8 58 None
NFLX Options Chain 64.72 Put 57.00 10/23 Yes 0.17 0.18 0.17 -0.03 -15.00% 15,347 3,313 1.29 -0.05 6 56 None
NVDA Options Chain 221.06 Call 230.00 10/23 No 0.15 0.16 0.15 -0.06 -28.58% 15,248 53,714 0.40 0.05 17 64 None
SMCI Options Chain 37.52 Call 32.50 10/23 No 1.20 1.39 1.28 +0.25 +24.28% 14,792 6,910 1.09 0.52 18 57 None
TSLA Options Chain 380.29 Call 370.00 10/23 Yes 13.95 14.25 13.95 +3.05 +27.99% 14,622 9,222 0.90 0.57 8 57 None
SPCX Options Chain 159.70 Call 170.00 10/23 No 0.69 0.70 0.69 +0.04 +6.16% 14,513 21,371 1.15 0.09 5 35 None
SPCX Options Chain 159.70 Call 160.00 10/23 No 1.93 1.96 1.94 +0.10 +5.44% 14,457 9,860 1.11 0.23 5 35 None
MPT Options Chain 2.76 Put 3.00 12/17 No 0.73 1.00 0.82 +0.12 +17.15% 14,115 27,968 0.51 -0.54 3 15 None
MPT Options Chain 2.76 Put 4.00 12/17 No 1.48 1.56 1.52 +0.12 +8.58% 14,089 14,334 0.41 -0.74 3 15 None
NFLX Options Chain 64.72 Call 78.00 10/23 Yes 0.55 0.56 0.54 -0.36 -40.00% 14,001 7,980 1.27 0.15 6 56 None
TSLA Options Chain 380.29 Call 380.00 10/23 Yes 9.30 9.50 9.30 +2.40 +34.79% 13,831 11,400 0.89 0.43 8 57 None
JNJ Options Chain 258.07 Call 275.00 10/23 No 0.09 0.10 0.10 +0.07 +233.34% 13,635 232 0.34 0.02 9 66 None
PFE Options Chain 29.86 Put 30.50 10/23 No 0.46 0.53 0.50 -0.62 -55.36% 13,489 20 0.25 -0.68 8 58 None
NVDA Options Chain 221.06 Call 220.00 10/30 No 3.75 3.85 3.70 -0.35 -8.65% 13,393 8,822 0.36 0.41 17 64 None
NFLX Options Chain 64.72 Call 72.00 10/23 Yes 1.83 1.87 1.86 -0.69 -27.06% 13,306 7,038 1.29 0.36 6 56 None
NVDA Options Chain 221.06 Call 227.50 10/23 No 0.30 0.31 0.28 -0.09 -24.33% 13,230 46,452 0.39 0.09 17 64 None
MSTR Options Chain 136.02 Call 150.00 10/23 No 1.36 1.40 1.39 +0.77 +124.20% 13,229 13,708 0.76 0.24 4 53 None
SOFI Options Chain 14.71 Call 23.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 13,131 6,941 0.73 0.01 10 45 None
NVDA Options Chain 221.06 Put 210.00 10/23 No 1.03 1.06 1.10 0.00 0.00% 13,069 16,107 0.44 -0.22 17 64 None
KHC Options Chain 23.80 Call 24.00 10/30 No 0.36 0.42 0.36 +0.26 +260.00% 12,897 709 0.30 0.44 7 60 None
NOK Options Chain 9.21 Call 10.00 11/20 Yes 0.33 0.35 0.34 -0.02 -5.56% 12,733 36,823 0.66 0.32 12 47 None
SNAP Options Chain 6.40 Call 6.50 10/23 No 0.11 0.13 0.12 +0.02 +20.00% 12,726 8,077 0.71 0.42 8 31 None
TSLA Options Chain 380.29 Put 375.00 10/23 Yes 12.55 12.85 12.75 -2.75 -17.75% 12,679 2,518 0.90 -0.50 8 57 None
PLTR Options Chain 193.44 Call 200.00 10/23 No 1.14 1.16 1.12 -0.85 -43.15% 12,667 11,379 0.54 0.20 11 51 None
VZ Options Chain 44.48 Put 42.00 11/06 Yes 0.35 0.86 0.37 -0.02 -5.13% 12,610 253 0.41 -0.21 10 73 None
MSFT Options Chain 533.52 Call 675.00 12/18 Yes 0.48 0.53 0.48 0.00 0.00% 12,535 37,655 0.28 0.02 11 66 None
KHC Options Chain 23.80 Call 23.00 10/30 No 0.73 1.20 0.97 +0.35 +56.46% 12,513 13,906 0.46 0.78 7 60 None
NFLX Options Chain 64.72 Put 65.00 11/20 Yes 2.06 2.17 2.12 +0.23 +12.17% 12,286 22,489 0.48 -0.32 6 56 None
IREN Options Chain 27.98 Put 26.00 10/23 No 0.91 0.93 0.91 +0.29 +46.78% 12,250 4,355 1.27 -0.39 5 43 None
VZ Options Chain 44.48 Call 43.00 11/20 Yes 1.71 3.00 2.53 +0.24 +10.48% 12,096 3,014 0.28 0.68 10 73 None
NFLX Options Chain 64.72 Put 61.00 10/23 Yes 0.59 0.60 0.63 +0.03 +5.00% 12,087 1,715 1.27 -0.14 6 56 None
XP Options Chain 31.63 Call 36.00 10/30 No 0.65 1.75 0.65 -0.15 -18.75% 12,083 178 1.34 0.29 11 53 None
XOM Options Chain 177.31 Call 190.00 10/23 No 0.08 0.11 0.09 +0.01 +12.50% 12,082 3,463 0.40 0.02 12 71 None
TDOC Options Chain 6.09 Call 6.50 10/23 No 0.04 0.07 0.04 +0.03 +300.00% 12,074 73 0.58 0.38 9 42 None
XP Options Chain 31.63 Put 25.00 10/30 No 0.55 1.50 1.05 -0.05 -4.55% 12,060 1,716 1.55 -0.18 11 53 None
TTD Options Chain 12.65 Call 13.00 10/23 No 0.13 0.15 0.13 +0.07 +116.67% 12,036 2,566 0.63 0.30 14 46 None
NFLX Options Chain 64.72 Call 85.00 10/23 Yes 0.10 0.11 0.11 -0.09 -45.00% 12,005 8,232 1.26 0.04 6 56 None
NVDA Options Chain 221.06 Call 230.00 11/20 Yes 4.80 4.95 4.85 -0.10 -2.02% 11,988 109,639 0.38 0.32 17 64 None
NFLX Options Chain 64.72 Call 77.00 10/23 Yes 0.68 0.70 0.70 -0.39 -35.78% 11,802 7,241 1.27 0.18 6 56 None
LQDA Options Chain 36.20 Put 35.00 4/16 Yes 6.70 7.10 6.90 % 11,791 0 0.81 -0.35 11 58 None
IREN Options Chain 27.98 Call 40.00 1/15 Yes 1.62 1.69 1.65 -0.26 -13.62% 11,758 60,304 0.95 0.27 5 43 None
TSLA Options Chain 380.29 Call 390.00 10/23 Yes 5.85 5.95 5.85 +1.80 +44.45% 11,703 6,783 0.89 0.31 8 57 None
PLTR Options Chain 193.44 Put 190.00 10/23 No 2.58 2.60 2.60 +0.03 +1.17% 11,690 6,438 0.53 -0.40 11 51 None
MAT Options Chain 17.23 Call 20.00 11/20 Yes 0.15 0.35 0.28 -0.17 -37.78% 11,678 3,436 0.56 0.17 8 31 None
SOFI Options Chain 14.71 Put 14.50 10/23 No 0.18 0.19 0.19 -0.22 -53.66% 11,606 13,395 0.53 -0.36 10 45 None
NFLX Options Chain 64.72 Put 62.00 10/23 Yes 0.78 0.79 0.78 0.00 0.00% 11,571 3,169 1.28 -0.17 6 56 None
NVDA Options Chain 221.06 Put 212.50 10/23 No 1.62 1.66 1.64 +0.04 +2.50% 11,528 9,402 0.42 -0.31 17 64 None
IREN Options Chain 27.98 Put 25.00 10/23 No 0.55 0.60 0.55 +0.16 +41.03% 11,514 6,346 1.28 -0.27 5 43 None
VOYA Options Chain 95.61 Call 105.00 12/18 Yes 2.00 2.70 2.70 -3.00 -52.64% 11,423 3 0.36 0.27 9 58 None
SMCI Options Chain 37.52 Call 34.00 10/30 No 1.31 1.62 1.38 +0.38 +38.00% 11,352 4,761 0.96 0.42 18 57 None
TSLA Options Chain 380.29 Put 360.00 10/23 Yes 6.20 6.30 6.21 -1.89 -23.34% 11,320 4,760 0.90 -0.31 8 57 None
SPCX Options Chain 159.70 Call 150.00 10/23 No 5.00 5.10 5.05 -0.05 -0.98% 11,238 6,056 1.11 0.46 5 35 None
VZ Options Chain 44.48 Put 43.00 11/20 Yes 0.60 0.92 0.81 -0.04 -4.71% 11,110 3,416 0.27 -0.32 10 73 None
MAT Options Chain 17.23 Call 18.00 11/20 Yes 0.55 0.75 0.71 +0.06 +9.24% 11,076 1,059 0.51 0.40 8 31 None
JBLU Options Chain 2.93 Put 2.00 1/21 Yes 0.64 0.76 0.73 +0.09 +14.07% 10,998 3,127 1.18 -0.15 9 29 None
LCID Options Chain 3.29 Put 3.00 11/20 Yes 0.29 0.45 0.38 +0.03 +8.58% 10,863 13,691 1.37 -0.35 10 26
Small Cap Stock List
IREN Options Chain 27.98 Call 29.00 10/23 No 0.41 0.43 0.41 -0.38 -48.11% 10,804 2,906 1.24 0.24 5 43 None
NFLX Options Chain 64.72 Put 58.00 10/23 Yes 0.24 0.25 0.25 -0.03 -10.72% 10,639 2,277 1.29 -0.07 6 56 None
SPCX Options Chain 159.70 Call 165.00 10/23 No 1.14 1.17 1.15 +0.06 +5.51% 10,629 11,865 1.12 0.15 5 35 None
SLS Options Chain 12.08 Put 9.00 1/15 Yes 2.75 3.00 2.80 -0.14 -4.77% 10,573 1,205 2.16 -0.23 8 34 None
TSLA Options Chain 380.29 Call 372.50 10/23 Yes 12.65 12.90 12.78 +2.99 +30.55% 10,520 1,435 0.89 0.53 8 57 None
MSTR Options Chain 136.02 Put 135.00 10/23 No 1.10 1.14 1.14 -2.66 -70.00% 10,400 2,031 0.76 -0.20 4 53 None
WULF Options Chain 12.56 Call 16.00 11/20 Yes 0.37 0.40 0.38 -0.13 -25.49% 10,390 32,084 1.02 0.22 2 37 None
MRNA Options Chain 241.50 Put 200.00 10/23 No 0.56 0.63 0.59 -1.56 -72.56% 10,263 4,120 1.32 -0.05 8 52 None
SOFI Options Chain 14.71 Call 14.50 10/23 No 0.37 0.39 0.38 +0.17 +80.96% 10,241 8,299 0.49 0.64 10 45 None
TSLA Options Chain 380.29 Put 330.00 10/23 Yes 0.80 0.82 0.82 -0.50 -37.88% 10,215 3,498 0.91 -0.06 8 57 None
MS Options Chain 181.39 Put 160.00 12/18 No 1.69 2.09 2.09 -0.01 -0.48% 10,121 865 0.31 -0.17 14 76 None
SBET Options Chain 7.90 Call 25.00 1/15 Yes 0.03 0.15 0.06 +0.01 +20.00% 10,108 69,001 1.20 0.01 7 28 None
TSLA Options Chain 380.29 Put 365.00 10/23 Yes 7.95 8.15 8.08 -2.17 -21.18% 10,104 3,207 0.90 -0.37 8 57 None
VG Options Chain 12.58 Call 13.50 10/23 No 0.05 0.15 0.12 0.00 0.00% 10,084 16,609 0.74 0.16 10 35 None
XP Options Chain 31.63 Call 33.00 11/20 Yes 2.00 3.10 2.78 +1.03 +58.86% 10,082 10,184 0.88 0.47 11 53 None
SPCX Options Chain 159.70 Call 155.00 10/23 No 3.15 3.20 3.20 +0.05 +1.59% 10,049 9,930 1.11 0.34 5 35 None
JBLU Options Chain 2.93 Put 2.50 10/30 Yes 0.06 0.09 0.09 +0.02 +28.58% 10,047 5,289 1.35 -0.16 9 29 None
VOYA Options Chain 95.61 Call 110.00 11/20 Yes 0.75 1.10 0.86 +0.26 +43.34% 10,015 10,101 0.44 0.11 9 58 None
RIG Options Chain 5.89 Call 5.00 1/19 Yes 2.20 2.55 2.40 -0.10 -4.00% 10,014 41,537 0.52 0.78 5 50 None
MPT Options Chain 2.76 Put 2.00 12/17 No 0.26 0.37 0.32 +0.13 +68.43% 10,001 5,817 0.56 -0.25 3 15 None
SPCX Options Chain 159.70 Put 130.00 10/23 No 0.62 0.64 0.62 -0.10 -13.89% 9,925 9,991 1.10 -0.09 5 35 None
NET Options Chain 295.00 Call 305.00 10/23 No 3.00 3.20 3.00 -2.68 -47.19% 9,909 238 0.73 0.26 1 51 None
NBIS Options Chain 180.69 Call 180.00 10/23 No 3.40 3.45 3.40 -0.15 -4.23% 9,847 4,332 1.07 0.32 3 22 None
RILY Options Chain 4.44 Call 4.50 10/23 No 0.11 0.12 0.11 -0.04 -26.67% 9,822 1,875 0.75 0.50 17 34 None
ORCL Options Chain 133.02 Call 140.00 10/23 No 0.42 0.44 0.41 +0.02 +5.13% 9,661 8,615 0.60 0.12 8 65 None
NKE Options Chain 37.69 Call 39.00 10/23 No 0.17 0.19 0.19 +0.09 +90.00% 9,532 2,234 0.41 0.23 12 58 None
IREN Options Chain 27.98 Call 45.00 6/17 Yes 3.60 3.80 3.62 -0.58 -13.81% 9,488 20,232 0.92 0.39 5 43 None
NFLX Options Chain 64.72 Put 70.00 11/20 Yes 4.40 4.55 4.49 +0.43 +10.60% 9,431 22,075 0.48 -0.52 6 56 None
WMT Options Chain 117.11 Put 118.00 10/23 No 1.08 1.14 1.14 +0.24 +26.67% 9,411 2,307 0.26 -0.51 8 55 None
NFLX Options Chain 64.72 Call 74.00 10/23 Yes 1.26 1.26 1.28 -0.59 -31.56% 9,370 3,685 1.27 0.28 6 56 None
NFLX Options Chain 64.72 Put 64.00 10/23 Yes 1.25 1.27 1.26 +0.06 +5.00% 9,347 5,310 1.27 -0.25 6 56 None
UPS Options Chain 98.00 Call 102.00 10/23 No 0.10 0.15 0.11 +0.05 +83.34% 9,337 696 0.29 0.10 10 60 None
TSLA Options Chain 380.29 Call 385.00 10/23 Yes 7.40 7.60 7.50 +2.25 +42.86% 9,321 12,565 0.89 0.37 8 57 None
WULF Options Chain 12.56 Call 15.00 12/18 Yes 0.91 1.01 0.97 -0.07 -6.74% 9,271 48,038 0.98 0.35 2 37 None
TSLA Options Chain 380.29 Call 365.00 10/23 Yes 16.75 17.10 17.00 +3.50 +25.93% 9,231 6,210 0.89 0.63 8 57 None
NKE Options Chain 37.69 Call 38.00 10/23 No 0.48 0.50 0.50 +0.19 +61.29% 9,149 8,187 0.39 0.48 12 58 None
WULF Options Chain 12.56 Put 13.00 12/18 Yes 2.39 2.45 2.39 +0.01 +0.42% 9,084 14,092 0.98 -0.49 2 37 None
NFLX Options Chain 64.72 Call 73.00 10/23 Yes 1.52 1.56 1.56 -0.66 -29.73% 9,026 9,964 1.28 0.32 6 56 None
PBR Options Chain 25.72 Call 21.00 11/20 Yes 4.85 5.25 5.08 +0.04 +0.80% 9,017 119,494 0.55 0.89 13 51 None
PBR Options Chain 25.72 Call 24.00 11/20 Yes 2.47 2.83 2.65 +0.04 +1.54% 9,015 117,748 0.54 0.71 13 51 None
XP Options Chain 31.63 Call 25.00 2/19 Yes 7.80 9.00 8.27 +0.09 +1.10% 9,005 27,652 0.72 0.77 11 53 None
XP Options Chain 31.63 Call 28.00 2/19 Yes 5.30 7.10 6.33 +0.19 +3.10% 9,000 27,746 0.64 0.68 11 53 None
TSLA Options Chain 380.29 Put 370.00 10/23 Yes 10.15 10.35 10.20 -2.55 -20.00% 8,983 3,872 0.90 -0.43 8 57 None
TSCO Options Chain 32.73 Call 31.00 10/23 Yes 1.90 3.00 2.55 +0.05 +2.00% 8,974 19 1.06 0.74 8 58 None
TSLA Options Chain 380.29 Put 375.00 11/20 Yes 19.75 20.00 19.88 -2.62 -11.65% 8,937 2,375 0.46 -0.47 8 57 None
NFLX Options Chain 64.72 Put 50.00 10/23 Yes 0.02 0.03 0.03 0.00 0.00% 8,929 1,745 1.50 0.00 6 56 None
NVDA Options Chain 221.06 Call 245.00 10/23 No 0.00 0.01 0.01 -0.01 -50.00% 8,921 13,069 0.51 0.00 17 64 None
PLTR Options Chain 193.44 Call 205.00 10/23 No 0.43 0.44 0.42 -0.43 -50.59% 8,881 16,138 0.54 0.10 11 51 None
PLTR Options Chain 193.44 Put 185.00 10/23 No 1.19 1.21 1.23 -0.10 -7.52% 8,858 4,988 0.55 -0.23 11 51 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
NFLX Options Chain 64.72 Call 71.00 10/23 Yes 2.18 2.22 2.20 -0.75 -25.43% 8,749 5,539 1.29 0.41 6 56 None
NIO Options Chain 3.39 Call 8.00 1/15 Yes 0.02 0.04 0.03 +0.01 +50.00% 8,701 27,152 0.93 0.01 10 29 None
PEP Options Chain 133.57 Call 138.00 10/23 No 0.14 0.21 0.14 -0.02 -12.50% 8,588 6,703 0.24 0.09 12 63 None
MSTR Options Chain 136.02 Call 155.00 10/23 No 0.59 0.62 0.61 +0.35 +134.62% 8,583 26,372 0.77 0.13 4 53 None
WULF Options Chain 12.56 Put 11.00 11/20 Yes 0.91 0.96 0.92 -0.03 -3.16% 8,572 21,674 1.06 -0.32 2 37 None
VZ Options Chain 44.48 Put 43.00 10/23 No 0.05 0.17 0.15 -0.06 -28.58% 8,567 5,616 0.41 -0.19 10 73 None
PG Options Chain 158.46 Call 170.00 12/18 Yes 1.24 1.48 1.40 +0.29 +26.13% 8,559 8,938 0.19 0.20 10 74 None
NVDA Options Chain 221.06 Call 220.00 12/18 Yes 12.00 11.90 11.70 -0.50 -4.10% 8,548 62,894 0.37 0.50 17 64 None
MRNA Options Chain 241.50 Put 210.00 10/23 No 1.20 1.25 1.23 -3.07 -71.40% 8,512 2,570 1.24 -0.10 8 52 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
NBIS Options Chain 180.69 Call 190.00 10/23 No 1.39 1.42 1.40 -0.18 -11.40% 8,470 3,689 1.09 0.16 3 22 None
OXY Options Chain 62.65 Call 68.00 10/30 No 0.14 0.20 0.16 -0.05 -23.81% 8,453 8,494 0.36 0.12 11 70 None
SPCX Options Chain 159.70 Call 200.00 1/15 Yes 2.31 2.46 2.34 -0.13 -5.27% 8,427 42,121 0.50 0.14 5 35 None
SPCX Options Chain 159.70 Put 135.00 10/23 No 1.36 1.37 1.34 -0.10 -6.95% 8,411 7,879 1.10 -0.17 5 35 None
UNH Options Chain 416.96 Call 420.00 10/23 No 4.70 5.10 4.80 +3.50 +269.24% 8,391 1,981 0.34 0.49 10 58 None
PFE Options Chain 29.86 Call 31.00 10/23 No 0.05 0.06 0.05 +0.04 +400.00% 8,385 3,731 0.28 0.12 8 58 None
NFLX Options Chain 64.72 Call 69.00 10/23 Yes 3.00 3.05 3.05 -0.85 -21.80% 8,372 2,816 1.28 0.51 6 56 None
SOFI Options Chain 14.71 Call 25.00 11/20 Yes 0.01 0.02 0.02 -0.01 -33.34% 8,344 14,389 0.78 0.00 10 45 None
NVDA Options Chain 221.06 Call 225.00 10/30 No 2.05 2.12 2.01 -0.24 -10.67% 8,344 9,929 0.36 0.27 17 64 None
SNAP Options Chain 6.40 Call 7.00 1/15 Yes 0.62 0.67 0.64 +0.07 +12.29% 8,277 86,119 0.68 0.47 8 31 None
NFLX Options Chain 64.72 Put 60.00 10/30 Yes 0.55 0.58 0.57 -0.01 -1.73% 8,249 3,049 0.75 -0.13 6 56 None
IREN Options Chain 27.98 Call 27.50 10/23 No 0.84 0.85 0.83 -0.63 -43.16% 8,159 1,808 1.25 0.41 5 43 None
SPCX Options Chain 159.70 Call 162.50 10/23 No 1.48 1.49 1.47 +0.05 +3.53% 8,131 4,782 1.11 0.19 5 35 None
SMCI Options Chain 37.52 Call 33.00 10/23 No 1.10 1.21 1.11 +0.28 +33.74% 8,102 2,493 1.14 0.47 18 57 None
NFLX Options Chain 64.72 Put 65.00 10/30 Yes 1.75 1.80 1.77 +0.13 +7.93% 8,093 7,851 0.75 -0.31 6 56 None
MSTR Options Chain 136.02 Put 140.00 10/23 No 2.58 2.62 2.60 -4.00 -60.61% 8,069 6,510 0.75 -0.37 4 53 None
ORCL Options Chain 133.02 Call 135.00 10/23 No 1.31 1.34 1.30 +0.15 +13.05% 8,069 8,769 0.59 0.30 8 65 None
LCID Options Chain 3.29 Call 3.00 11/20 Yes 0.39 0.77 0.48 -0.02 -4.00% 8,035 150 1.23 0.65 10 26
Small Cap Stock List
PLTR Options Chain 193.44 Put 192.50 10/23 No 3.60 3.70 3.70 +0.20 +5.72% 7,957 2,245 0.51 -0.51 11 51 None
SOFI Options Chain 14.71 Call 16.00 10/23 No 0.02 0.03 0.02 0.00 0.00% 7,956 15,518 0.61 0.08 10 45 None
MU Options Chain 915.17 Call 950.00 10/23 No 3.65 3.70 3.57 -2.63 -42.42% 7,909 4,017 0.60 0.14 14 69 None
MARA Options Chain 7.68 Put 7.00 10/23 No 0.09 0.10 0.09 -0.06 -40.00% 7,884 2,614 1.02 -0.24 5 39 None
TSLA Options Chain 380.29 Put 350.00 10/23 Yes 3.40 3.50 3.45 -1.30 -27.37% 7,867 4,599 0.90 -0.20 8 57 None
TSLA Options Chain 380.29 Put 372.50 10/23 Yes 11.35 11.55 11.45 -2.60 -18.51% 7,849 696 0.90 -0.47 8 57 None
TSLA Options Chain 380.29 Call 415.00 10/23 Yes 1.52 1.55 1.54 +0.59 +62.11% 7,847 3,252 0.90 0.11 8 57 None
NFLX Options Chain 64.72 Call 90.00 10/23 Yes 0.03 0.06 0.04 -0.03 -42.86% 7,828 3,336 1.36 0.01 6 56 None
MMM Options Chain 171.32 Call 175.00 11/20 Yes 3.35 3.85 3.60 +1.61 +80.91% 7,794 11,358 0.26 0.40 8 65 None
NBIS Options Chain 180.69 Call 200.00 10/23 No 0.53 0.55 0.55 -0.05 -8.34% 7,742 7,156 1.12 0.07 3 22 None
RIOT Options Chain 13.97 Call 15.00 10/30 Yes 0.40 0.44 0.43 -0.14 -24.57% 7,736 1,051 0.92 0.34 5 42 None
NOW Options Chain 148.55 Call 150.00 10/23 No 2.90 2.95 2.90 +1.18 +68.61% 7,688 3,844 0.57 0.49 7 56 None
NVDA Options Chain 221.06 Call 235.00 10/23 No 0.04 0.05 0.05 -0.03 -37.50% 7,656 17,781 0.42 0.01 17 64 None
WULF Options Chain 12.56 Call 13.00 11/20 Yes 1.07 1.10 1.08 +0.01 +0.94% 7,631 8,099 1.03 0.46 2 37 None
PLTR Options Chain 193.44 Call 197.50 10/23 No 1.79 1.81 1.74 -1.10 -38.74% 7,630 7,179 0.54 0.29 11 51 None
KVUE Options Chain 19.15 Call 19.50 10/23 No 0.05 0.07 0.07 +0.06 +600.00% 7,596 175 0.19 0.29 3 18 None
OUT Options Chain 31.79 Put 30.00 12/18 Yes 0.85 2.10 0.95 -1.15 -54.77% 7,581 7 0.36 -0.40 9 53 None
NFLX Options Chain 64.72 Put 70.00 10/23 Yes 3.85 3.95 3.90 +0.36 +10.17% 7,523 4,909 1.27 -0.54 6 56 None
SPCX Options Chain 159.70 Call 175.00 10/23 No 0.43 0.44 0.43 +0.04 +10.26% 7,479 7,816 1.19 0.05 5 35 None
TSLA Options Chain 380.29 Call 377.50 10/23 Yes 10.30 10.50 10.37 +2.57 +32.95% 7,462 4,990 0.89 0.47 8 57 None
TSLA Options Chain 380.29 Put 190.00 10/23 Yes 0.00 0.02 0.02 +0.01 +100.00% 7,442 855 2.48 0.00 8 57 None
NFLX Options Chain 64.72 Call 75.00 11/20 Yes 1.65 1.68 1.66 -0.54 -24.55% 7,434 15,575 0.48 0.29 6 56 None
NFLX Options Chain 64.72 Put 59.00 10/23 Yes 0.33 0.34 0.33 -0.03 -8.34% 7,433 1,532 1.28 -0.09 6 56 None
NFLX Options Chain 64.72 Put 67.00 10/23 Yes 2.34 2.36 2.34 +0.22 +10.38% 7,351 8,873 1.26 -0.39 6 56 None
UPS Options Chain 98.00 Call 110.00 12/18 Yes 0.96 1.06 0.96 +0.08 +9.10% 7,326 4,842 0.30 0.17 10 60 None
NU Options Chain 15.19 Call 15.50 11/20 Yes 0.89 0.97 0.90 +0.25 +38.47% 7,275 54 0.61 0.49 14 58 None
MARA Options Chain 7.68 Call 7.50 10/23 No 0.27 0.29 0.27 +0.02 +8.00% 7,203 4,271 1.04 0.50 5 39 None
NVDA Options Chain 221.06 Call 250.00 11/20 Yes 1.12 1.16 1.13 0.00 0.00% 7,176 50,793 0.37 0.11 17 64 None
NFLX Options Chain 64.72 Put 68.00 10/23 Yes 2.80 2.82 2.82 +0.23 +8.88% 7,169 4,489 1.26 -0.44 6 56 None
SPCX Options Chain 159.70 Put 140.00 10/30 No 3.75 3.90 3.83 +0.08 +2.14% 7,153 5,820 0.74 -0.31 5 35 None
ORCL Options Chain 133.02 Put 131.00 10/23 No 2.71 2.77 2.78 -0.97 -25.87% 7,144 4,424 0.59 -0.48 8 65 None
SMCI Options Chain 37.52 Put 31.00 10/23 No 0.52 0.67 0.67 -0.05 -6.95% 7,133 4,943 1.11 -0.30 18 57 None
SOFI Options Chain 14.71 Call 24.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 7,090 5,881 0.78 0.00 10 45 None
SPCX Options Chain 159.70 Put 150.00 12/18 Yes 13.00 13.35 13.55 +0.32 +2.42% 7,054 17,591 0.53 -0.48 5 35 None
NVDA Options Chain 221.06 Call 250.00 1/15 Yes 4.60 4.70 4.60 -0.20 -4.17% 7,045 60,662 0.34 0.23 17 64 None
VZ Options Chain 44.48 Put 44.50 10/23 No 0.43 0.67 0.63 -0.18 -22.23% 7,036 4,297 0.34 -0.49 10 73 None
PFE Options Chain 29.86 Call 40.00 12/18 Yes 0.03 0.04 0.04 +0.01 +33.34% 7,029 23,852 0.36 0.00 8 58 None
IREN Options Chain 27.98 Call 31.00 10/23 No 0.14 0.15 0.15 -0.17 -53.13% 6,967 7,263 1.27 0.10 5 43 None
MSTR Options Chain 136.02 Call 147.00 10/23 No 2.15 2.22 2.17 +1.20 +123.72% 6,961 11,251 0.75 0.34 4 53 None
NFLX Options Chain 64.72 Call 100.00 3/19 Yes 0.78 0.80 0.80 -0.10 -11.12% 6,948 44,214 0.41 0.10 6 56 None
NVDA Options Chain 221.06 Call 250.00 12/18 Yes 2.74 2.77 2.74 -0.07 -2.50% 6,932 54,606 0.35 0.18 17 64 None
NFLX Options Chain 64.72 Call 80.00 1/15 Yes 1.75 1.82 1.70 -0.48 -22.02% 6,886 24,463 0.39 0.25 6 56 None
MRK Options Chain 147.65 Put 130.00 1/15 Yes 2.60 2.81 2.70 -0.65 -19.41% 6,873 5,235 0.34 -0.19 9 58 None
SKHY Options Chain 143.73 Put 135.00 12/18 No 9.10 10.50 10.12 +1.12 +12.45% 6,812 3,011 0.57 -0.38 3 22 None
SPCX Options Chain 159.70 Call 148.00 10/23 No 5.95 6.00 5.90 -0.10 -1.67% 6,799 1,226 1.12 0.51 5 35 None
NFLX Options Chain 64.72 Call 80.00 11/20 Yes 0.74 0.75 0.75 -0.32 -29.91% 6,794 28,239 0.48 0.16 6 56 None
NFLX Options Chain 64.72 Put 60.00 11/20 Yes 0.77 0.80 0.78 +0.02 +2.64% 6,772 51,950 0.48 -0.15 6 56 None
NFLX Options Chain 64.72 Call 79.00 10/23 Yes 0.44 0.45 0.44 -0.28 -38.89% 6,759 2,578 1.26 0.12 6 56 None
NFLX Options Chain 64.72 Put 69.00 10/23 Yes 3.30 3.40 3.35 +0.35 +11.67% 6,671 3,374 1.27 -0.49 6 56 None
SOFI Options Chain 14.71 Call 27.00 11/20 Yes 0.01 0.03 0.01 -0.01 -50.00% 6,648 7,466 0.90 0.00 10 45 None
SPCX Options Chain 159.70 Put 150.00 10/23 No 7.00 7.10 7.10 0.00 0.00% 6,633 5,575 1.12 -0.54 5 35 None
RIG Options Chain 5.89 Call 10.00 1/19 Yes 0.93 1.21 1.08 +0.03 +2.86% 6,525 3,085 0.55 0.35 5 50 None
MARA Options Chain 7.68 Put 7.50 10/23 No 0.27 0.29 0.29 -0.09 -23.69% 6,473 7,159 1.00 -0.50 5 39 None
RIVN Options Chain 12.34 Call 12.50 10/23 No 0.20 0.22 0.22 0.00 0.00% 6,464 3,566 0.57 0.46 7 36 None
KO Options Chain 92.70 Put 90.00 10/23 No 0.03 0.04 0.04 -0.01 -20.00% 6,436 6,851 0.24 -0.03 9 61 None
META Options Chain 695.00 Call 700.00 10/23 Yes 22.05 22.50 22.35 -5.15 -18.73% 6,435 1,866 0.98 0.48 13 73 None
NLY Options Chain 18.36 Call 18.50 10/23 Yes 0.15 0.19 0.14 +0.09 +180.00% 6,431 559 0.39 0.38 15 74 None
MSTR Options Chain 136.02 Call 145.00 10/23 No 2.87 3.05 2.88 +1.57 +119.85% 6,416 12,128 0.75 0.42 4 53 None
NVDA Options Chain 221.06 Call 265.00 1/15 Yes 2.27 2.40 2.30 -0.20 -8.00% 6,408 15,291 0.34 0.14 17 64 None
MSTR Options Chain 136.02 Call 152.50 10/23 No 0.91 0.94 0.92 +0.49 +113.96% 6,402 15,793 0.76 0.18 4 53 None
TSLA Options Chain 380.29 Call 405.00 10/23 Yes 2.67 2.75 2.72 +1.03 +60.95% 6,400 8,073 0.90 0.17 8 57 None
MARA Options Chain 7.68 Put 7.00 10/30 No 0.25 0.27 0.26 -0.06 -18.75% 6,378 4,822 0.98 -0.31 5 39 None
SMCI Options Chain 37.52 Call 37.00 10/23 No 0.26 0.35 0.32 +0.20 +166.67% 6,335 8,570 1.34 0.16 18 57 None
TSLA Options Chain 380.29 Put 340.00 10/23 Yes 1.73 1.77 1.75 -0.85 -32.70% 6,330 3,899 0.90 -0.12 8 57 None
NVDA Options Chain 221.06 Put 237.50 10/26 No 19.75 21.50 21.22 +0.72 +3.52% 6,318 69 0.45 -0.98 17 64 None
UPS Options Chain 98.00 Call 100.00 10/23 No 0.37 0.54 0.55 +0.26 +89.66% 6,295 6,427 0.28 0.28 10 60 None
TSLA Options Chain 380.29 Call 360.00 10/23 Yes 19.95 20.25 20.02 +3.69 +22.60% 6,292 2,932 0.90 0.69 8 57 None
NBIS Options Chain 180.69 Call 175.00 10/23 No 5.10 5.15 5.15 -0.05 -0.97% 6,278 3,192 1.07 0.44 3 22 None
NVDA Options Chain 221.06 Call 275.00 1/15 Yes 1.43 1.52 1.48 -0.07 -4.52% 6,263 13,825 0.34 0.09 17 64 None
PLTR Options Chain 193.44 Call 192.50 10/23 No 3.80 3.90 3.72 -1.53 -29.15% 6,252 3,177 0.56 0.49 11 51 None
MSTR Options Chain 136.02 Call 157.50 10/23 No 0.39 0.42 0.43 +0.21 +95.46% 6,251 11,455 0.79 0.09 4 53 None
NFLX Options Chain 64.72 Call 85.00 11/20 Yes 0.31 0.34 0.32 -0.17 -34.70% 6,249 15,180 0.49 0.08 6 56 None
NVDA Options Chain 221.06 Put 207.50 10/23 No 0.65 0.67 0.69 -0.02 -2.82% 6,221 7,999 0.45 -0.14 17 64 None
NVDA Options Chain 221.06 Put 180.00 1/15 Yes 3.40 3.50 3.47 0.00 0.00% 6,206 58,909 0.41 -0.14 17 64 None
IREN Options Chain 27.98 Put 26.50 10/23 No 1.13 1.16 1.16 % 6,202 0 1.26 -0.46 5 43 None
SPCX Options Chain 159.70 Call 157.50 10/23 No 2.49 2.53 2.50 +0.06 +2.46% 6,199 4,681 1.11 0.28 5 35 None
SOFI Options Chain 14.71 Put 15.00 10/23 No 0.44 0.47 0.45 -0.35 -43.75% 6,194 11,305 0.54 -0.64 10 45 None
XP Options Chain 31.63 Put 29.00 11/20 Yes 1.75 3.10 2.45 -0.76 -23.68% 6,178 564 1.00 -0.34 11 53 None
KO Options Chain 92.70 Put 89.00 10/23 No 0.01 0.03 0.02 0.00 0.00% 6,172 6,852 0.26 0.00 9 61 None
XP Options Chain 31.63 Call 37.00 11/20 Yes 0.65 2.30 1.30 +0.43 +49.43% 6,168 19 0.90 0.30 11 53 None
PLTR Options Chain 193.44 Put 195.00 10/23 No 4.95 5.00 5.10 +0.42 +8.98% 6,168 3,613 0.50 -0.62 11 51 None
ONDS Options Chain 6.14 Call 6.50 10/23 No 0.04 0.05 0.04 -0.01 -20.00% 6,160 4,970 0.76 0.21 9 38 None
PLTR Options Chain 193.44 Put 180.00 10/23 No 0.56 0.57 0.58 -0.11 -15.95% 6,148 3,490 0.60 -0.13 11 51 None
MU Options Chain 915.17 Call 900.00 10/23 No 17.85 18.20 18.00 -6.55 -26.68% 6,140 1,926 0.60 0.49 14 69 None
XP Options Chain 31.63 Put 22.00 11/20 Yes 0.60 1.30 0.74 -0.11 -12.95% 6,122 6,613 1.30 -0.12 11 53 None
SPCX Options Chain 159.70 Call 162.50 10/30 No 2.30 2.46 2.40 +0.09 +3.90% 6,095 2,153 0.73 0.24 5 35 None
NIO Options Chain 3.39 Call 4.00 1/21 Yes 0.74 0.98 0.75 +0.02 +2.74% 6,091 22,456 0.62 0.60 10 29 None
SOFI Options Chain 14.71 Put 14.00 10/23 No 0.05 0.06 0.06 -0.11 -64.71% 6,090 13,555 0.54 -0.15 10 45 None
NVDA Options Chain 221.06 Call 240.00 11/20 Yes 2.40 2.47 2.40 -0.05 -2.05% 6,055 48,231 0.37 0.20 17 64 None
SPCX Options Chain 159.70 Put 120.00 10/23 No 0.13 0.14 0.13 -0.05 -27.78% 6,049 5,841 1.17 -0.02 5 35 None
WMT Options Chain 117.11 Call 120.00 10/23 No 0.32 0.36 0.35 -0.39 -52.71% 6,032 6,538 0.25 0.22 8 55 None
VZ Options Chain 44.48 Put 41.00 11/20 Yes 0.24 0.40 0.28 -0.10 -26.32% 6,030 1,338 0.30 -0.17 10 73 None
PCG Options Chain 13.21 Call 17.00 12/18 Yes 0.19 0.33 0.27 +0.09 +50.00% 6,022 57,741 0.58 0.15 9 52 None
NFLX Options Chain 64.72 Call 98.00 1/15 Yes 0.27 0.32 0.30 -0.09 -23.08% 6,016 12,412 0.42 0.04 6 56 None
NVDA Options Chain 221.06 Put 205.00 10/23 No 0.41 0.43 0.44 -0.04 -8.34% 6,009 13,959 0.47 -0.09 17 64 None
NVDA Options Chain 221.06 Put 217.50 10/23 No 3.60 3.90 3.78 +0.33 +9.57% 6,006 10,423 0.41 -0.55 17 64 None
QFIN Options Chain 5.50 Call 7.50 12/18 Yes 0.05 0.15 0.05 -0.05 -50.00% 6,006 103 0.77 0.00 19 24 None
SNAP Options Chain 6.40 Call 7.00 10/23 No 0.02 0.03 0.02 0.00 0.00% 5,992 15,296 0.80 0.11 8 31 None
VZ Options Chain 44.48 Call 44.50 10/23 No 0.48 0.70 0.60 +0.11 +22.45% 5,984 3,752 0.37 0.51 10 73 None
MSTR Options Chain 136.02 Call 160.00 10/23 No 0.26 0.29 0.27 +0.11 +68.75% 5,945 9,520 0.80 0.07 4 53 None
SMCI Options Chain 37.52 Call 34.50 10/23 No 0.56 0.77 0.73 +0.32 +78.05% 5,943 9,202 1.20 0.32 18 57 None
MSTR Options Chain 136.02 Call 141.00 10/23 No 4.75 4.90 4.80 +2.50 +108.70% 5,920 13,012 0.75 0.59 4 53 None
TSLA Options Chain 380.29 Call 367.50 10/23 Yes 15.35 15.60 15.35 +3.17 +26.03% 5,919 3,196 0.90 0.60 8 57 None
TSAT Options Chain 41.48 Put 30.00 12/18 Yes 2.00 2.20 2.05 % 5,912 0 1.11 -0.17 3 33 None
ZETA Options Chain 33.94 Call 35.00 11/20 Yes 2.37 2.45 2.40 +0.29 +13.75% 5,910 12,524 0.75 0.48 9 45 None
TSLA Options Chain 380.29 Call 425.00 10/23 Yes 0.83 0.86 0.83 +0.25 +43.11% 5,902 4,529 0.91 0.07 8 57 None
SPCX Options Chain 159.70 Call 170.00 11/20 Yes 3.00 3.05 3.01 -0.09 -2.91% 5,891 15,079 0.57 0.23 5 35 None
NKE Options Chain 37.69 Call 40.00 10/23 No 0.06 0.07 0.07 +0.04 +133.34% 5,877 7,050 0.44 0.09 12 58 None
UPS Options Chain 98.00 Call 101.00 10/23 No 0.19 0.28 0.25 +0.12 +92.31% 5,861 2,594 0.28 0.17 10 60 None
KMI Options Chain 33.57 Call 36.00 11/20 Yes 0.19 0.26 0.22 +0.04 +22.23% 5,852 396 0.26 0.16 8 59 None
NFLX Options Chain 64.72 Call 82.00 10/23 Yes 0.21 0.22 0.22 -0.16 -42.11% 5,824 3,825 1.25 0.07 6 56 None
TSLA Options Chain 380.29 Call 420.00 11/20 Yes 5.45 5.60 5.55 +1.18 +27.01% 5,775 6,413 0.45 0.21 8 57 None
TSLA Options Chain 380.29 Call 455.00 10/26 Yes 0.25 0.27 0.27 -0.03 -10.00% 5,767 6,754 0.74 0.02 8 57 None
NVDA Options Chain 221.06 Call 230.00 10/26 No 0.30 0.32 0.30 -0.06 -16.67% 5,750 3,284 0.33 0.08 17 64 None
OXY Options Chain 62.65 Call 67.00 10/23 No 0.05 0.07 0.07 -0.02 -22.23% 5,743 18,362 0.43 0.04 11 70 None
NBIS Options Chain 180.69 Call 170.00 10/23 No 7.40 7.45 7.40 -0.10 -1.34% 5,718 1,917 1.07 0.56 3 22 None
TSLA Options Chain 380.29 Put 332.50 10/23 Yes 0.98 1.01 0.98 -0.60 -37.98% 5,717 1,258 0.90 -0.07 8 57 None
NU Options Chain 15.19 Call 17.00 10/30 No 0.14 0.22 0.20 +0.11 +122.23% 5,697 6,249 0.74 0.18 14 58 None
MARA Options Chain 7.68 Put 8.00 11/20 Yes 1.09 1.12 1.06 -0.11 -9.41% 5,689 7,508 0.93 -0.54 5 39 None
NVDA Options Chain 221.06 Call 240.00 12/18 Yes 4.65 4.80 4.64 -0.21 -4.33% 5,659 35,079 0.35 0.27 17 64 None
MU Options Chain 915.17 Call 1,000.00 10/23 No 0.70 0.76 0.74 -0.55 -42.64% 5,659 6,523 0.65 0.03 14 69 None
NFLX Options Chain 64.72 Call 77.50 11/20 Yes 1.09 1.15 1.15 -0.45 -28.13% 5,648 13,038 0.48 0.22 6 56 None
RIOT Options Chain 13.97 Call 15.50 10/23 No 0.05 0.07 0.06 -0.09 -60.00% 5,639 2,238 0.98 0.11 5 42 None
TSM Options Chain 431.57 Call 450.00 11/20 No 7.05 7.40 7.25 +1.41 +24.15% 5,625 6,777 0.32 0.30 20 61
Dividend Stock List
NVDA Options Chain 221.06 Call 245.00 11/20 Yes 1.66 1.70 1.67 -0.02 -1.19% 5,622 49,379 0.37 0.15 17 64 None
NOK Options Chain 9.21 Call 11.00 1/15 Yes 0.40 0.42 0.42 -0.02 -4.55% 5,603 40,469 0.58 0.29 12 47 None
NVDA Options Chain 221.06 Call 242.50 10/23 No 0.01 0.02 0.01 -0.01 -50.00% 5,576 4,457 0.49 0.00 17 64 None
NBIS Options Chain 180.69 Put 160.00 10/23 No 2.22 2.24 2.22 -0.91 -29.08% 5,479 2,699 1.07 -0.22 3 22 None
ORCL Options Chain 133.02 Put 130.00 10/23 No 2.25 2.29 2.25 -1.10 -32.84% 5,457 8,479 0.59 -0.43 8 65 None
MU Options Chain 915.17 Call 920.00 10/23 No 10.10 10.40 10.00 -4.96 -33.16% 5,421 1,320 0.60 0.33 14 69 None
TSLA Options Chain 380.29 Put 380.00 10/23 Yes 15.35 15.70 15.46 -3.54 -18.64% 5,408 2,241 0.90 -0.57 8 57 None
MRNA Options Chain 241.50 Call 250.00 10/23 No 6.70 6.85 6.72 +3.07 +84.11% 5,398 3,639 1.14 0.40 8 52 None
SKHY Options Chain 143.73 Call 145.00 10/23 No 1.50 1.58 1.48 -1.67 -53.02% 5,398 3,457 0.70 0.28 3 22 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
MU Options Chain 915.17 Put 900.00 10/23 No 20.65 21.15 21.50 +2.55 +13.46% 5,381 4,893 0.59 -0.51 14 69 None
NVDA Options Chain 221.06 Call 240.00 10/23 No 0.01 0.02 0.01 -0.02 -66.67% 5,357 56,635 0.45 0.00 17 64 None
TSM Options Chain 431.57 Call 450.00 6/17 No 42.60 44.00 43.30 +3.30 +8.25% 5,317 2,426 0.35 0.52 20 61
Dividend Stock List
NIO Options Chain 3.39 Call 3.50 10/23 No 0.03 0.04 0.03 -0.01 -25.00% 5,297 6,590 0.48 0.35 10 29 None
USAR Options Chain 10.31 Put 8.00 12/18 No 0.41 0.44 0.43 -0.01 -2.28% 5,277 4,034 0.84 -0.19 3 17 None
ORCL Options Chain 133.02 Call 131.00 10/23 No 2.84 2.92 2.87 +0.43 +17.63% 5,277 1,164 0.59 0.52 8 65 None
SPCX Options Chain 159.70 Call 215.00 10/30 No 0.04 0.08 0.07 -0.06 -46.16% 5,234 5,369 0.92 0.00 5 35 None
NFLX Options Chain 64.72 Call 70.00 11/20 Yes 3.30 3.40 3.38 -0.76 -18.36% 5,233 10,100 0.49 0.48 6 56 None
IREN Options Chain 27.98 Call 30.00 10/30 No 0.73 0.76 0.74 -0.41 -35.66% 5,162 5,212 1.06 0.28 5 43 None
SPCX Options Chain 159.70 Put 130.00 10/30 No 1.33 1.40 1.33 -0.10 -7.00% 5,137 7,986 0.75 -0.14 5 35 None
SOUN Options Chain 4.74 Call 10.00 4/16 No 0.17 0.19 0.18 +0.01 +5.89% 5,134 1,069 0.83 0.13 3 15 None
NVDA Options Chain 221.06 Put 197.50 11/20 Yes 3.30 3.35 3.30 -0.05 -1.50% 5,134 177 0.43 -0.21 17 64 None
MSFT Options Chain 533.52 Call 550.00 10/23 No 0.40 0.47 0.44 -0.39 -46.99% 5,118 8,505 0.26 0.08 11 66 None
MCD Options Chain 245.41 Call 255.00 10/23 No 0.14 0.15 0.15 +0.07 +87.50% 5,118 4,522 0.24 0.06 9 59 None
MSFT Options Chain 533.52 Call 600.00 12/18 Yes 4.50 5.00 4.55 -0.65 -12.50% 5,106 25,612 0.28 0.16 11 66 None
PLTR Options Chain 193.44 Call 207.50 10/23 No 0.26 0.28 0.25 -0.30 -54.55% 5,094 13,715 0.55 0.06 11 51 None
RGTI Options Chain 11.85 Put 11.00 11/20 No 0.46 0.79 0.68 -0.02 -2.86% 5,091 5,434 0.71 -0.35 3 17 None
SMCI Options Chain 37.52 Put 32.00 10/23 No 1.00 1.18 1.10 -0.04 -3.51% 5,087 7,217 1.13 -0.42 18 57 None
SOFI Options Chain 14.71 Call 17.00 11/20 Yes 0.29 0.30 0.29 +0.06 +26.09% 5,075 19,565 0.57 0.23 10 45 None
SYM Options Chain 39.75 Put 40.00 12/18 Yes 4.40 4.60 4.44 -0.41 -8.46% 5,073 53 0.71 -0.44 8 47 None
RKT Options Chain 10.71 Call 14.00 3/19 Yes 0.82 1.04 0.97 +0.16 +19.76% 5,071 2,929 0.61 0.37 7 55 None
MU Options Chain 915.17 Call 915.00 10/23 No 11.55 11.95 11.80 -5.00 -29.77% 5,068 1,440 0.60 0.37 14 69 None
SLG Options Chain 47.02 Put 42.50 12/18 Yes 0.65 2.75 1.36 +0.26 +23.64% 5,064 329 0.48 -0.28 4 63 None
PLTR Options Chain 193.44 Call 202.50 10/23 No 0.70 0.72 0.69 -0.63 -47.73% 5,062 5,195 0.54 0.14 11 51 None
KDK Options Chain 1.27 Put 1.50 11/20 No 0.30 0.40 0.33 +0.02 +6.46% 5,057 430 1.04 -0.69 3 14 None
NVDA Options Chain 221.06 Call 232.50 10/23 No 0.07 0.08 0.08 -0.03 -27.28% 5,055 10,086 0.40 0.02 17 64 None
NIO Options Chain 3.39 Call 7.00 1/15 Yes 0.02 0.03 0.02 -0.01 -33.34% 5,046 199,232 0.79 0.03 10 29 None
KEEL Options Chain 2.43 Put 1.00 5/21 Yes 0.04 0.29 0.09 -0.01 -10.00% 5,034 11,006 1.31 -0.08 5 34 None
POET Options Chain 5.71 Call 5.00 1/21 Yes 2.06 2.46 2.28 +0.08 +3.64% 5,034 11,445 0.83 0.73 8 30 None
WULF Options Chain 12.56 Call 13.00 10/23 No 0.16 0.18 0.18 -0.05 -21.74% 5,024 5,385 1.14 0.25 2 37 None
RIOT Options Chain 13.97 Call 22.00 1/15 Yes 0.52 0.73 0.58 -0.06 -9.38% 5,022 2,658 0.92 0.19 5 42 None
TCOM Options Chain 40.30 Call 47.50 12/18 Yes 0.15 0.55 0.44 % 5,020 0 0.33 0.14 16 56 None
NVDA Options Chain 221.06 Call 202.50 10/26 No 14.10 14.70 14.49 -0.80 -5.24% 5,003 654 0.39 0.90 17 64 None
TW Options Chain 119.37 Call 125.00 12/18 Yes 1.65 4.50 3.45 +2.05 +146.43% 5,002 1 0.26 0.37 14 67 None
META Options Chain 695.00 Call 800.00 10/23 Yes 1.20 1.27 1.25 -0.61 -32.80% 5,002 7,550 0.93 0.06 13 73 None
PCG Options Chain 13.21 Put 11.00 11/27 Yes 0.00 2.29 0.12 -0.03 -20.00% 5,000 54 2.17 -0.12 9 52 None
PCG Options Chain 13.21 Put 13.00 11/27 Yes 0.61 1.37 0.73 -0.05 -6.41% 5,000 61 0.66 -0.42 9 52 None
SOFI Options Chain 14.71 Call 26.00 11/20 Yes 0.01 0.02 0.01 -0.01 -50.00% 4,999 12,823 0.83 0.00 10 45 None
WFC Options Chain 82.17 Put 74.00 11/06 No 0.08 0.43 0.27 +0.11 +68.75% 4,960 99 0.34 -0.05 15 74 None
NBIS Options Chain 180.69 Put 155.00 10/23 No 1.23 1.25 1.25 -0.70 -35.90% 4,952 3,824 1.08 -0.15 3 22 None
XP Options Chain 31.63 Call 22.00 11/20 Yes 9.80 10.50 9.20 +0.81 +9.66% 4,900 18,069 1.22 0.88 11 53 None
MRNA Options Chain 241.50 Put 220.00 10/23 No 2.55 2.62 2.56 -5.03 -66.28% 4,895 654 1.20 -0.17 8 52 None
NBIS Options Chain 180.69 Call 185.00 10/23 No 2.19 2.23 2.19 -0.25 -10.25% 4,894 2,209 1.08 0.23 3 22 None
LCID Options Chain 3.29 Put 3.00 1/21 Yes 1.34 1.57 1.60 +0.08 +5.27% 4,879 35,875 1.26 -0.27 10 26
Small Cap Stock List
SPCX Options Chain 159.70 Put 115.00 12/18 Yes 1.89 2.00 1.95 -0.22 -10.14% 4,875 35,865 0.57 -0.11 5 35 None
SPCX Options Chain 159.70 Put 145.00 10/23 No 4.50 4.60 4.60 +0.04 +0.88% 4,868 8,967 1.11 -0.41 5 35 None
MARA Options Chain 7.68 Put 7.50 10/30 No 0.47 0.49 0.46 -0.09 -16.37% 4,858 4,180 0.96 -0.47 5 39 None
TSLA Options Chain 380.29 Call 430.00 10/23 Yes 0.61 0.63 0.63 +0.16 +34.05% 4,850 4,420 0.92 0.05 8 57 None
SNDK Options Chain 1,401.88 Call 1,400.00 10/23 No 23.40 23.90 23.29 -8.61 -27.00% 4,835 1,057 0.75 0.38 3 22 None
ORCL Options Chain 133.02 Put 125.00 10/23 No 0.71 0.74 0.79 -0.58 -42.34% 4,804 7,950 0.60 -0.18 8 65 None
NFLX Options Chain 64.72 Call 77.00 10/30 Yes 0.83 0.87 0.87 -0.38 -30.40% 4,797 2,432 0.74 0.19 6 56 None
PLTR Options Chain 193.44 Put 187.50 10/23 No 1.75 1.79 1.85 0.00 0.00% 4,789 2,540 0.54 -0.31 11 51 None
RKLB Options Chain 51.36 Call 55.00 10/23 No 0.30 0.34 0.32 -0.18 -36.00% 4,773 4,318 0.83 0.17 7 45 None
SOUN Options Chain 4.74 Call 6.50 11/06 No 0.03 0.04 0.04 +0.01 +33.34% 4,771 908 0.99 0.07 3 15 None
IREN Options Chain 27.98 Put 25.50 10/23 No 0.71 0.72 0.72 % 4,767 0 1.28 -0.33 5 43 None
OPEN Options Chain 2.05 Call 2.50 10/30 No 0.03 0.04 0.03 -0.01 -25.00% 4,763 7,187 1.14 0.13 7 30 None
SPCX Options Chain 159.70 Call 160.00 10/30 No 2.89 3.00 2.92 +0.10 +3.55% 4,713 5,956 0.73 0.28 5 35 None
NVDA Options Chain 221.06 Put 200.00 10/23 No 0.18 0.19 0.19 -0.05 -20.84% 4,705 12,456 0.52 -0.03 17 64 None
SPCX Options Chain 159.70 Call 180.00 10/23 No 0.28 0.30 0.29 +0.04 +16.00% 4,664 5,349 1.24 0.03 5 35 None
PBR Options Chain 25.72 Put 25.00 12/18 Yes 1.45 1.66 1.60 -0.07 -4.20% 4,661 1,328 0.47 -0.41 13 51 None
NVDA Options Chain 221.06 Call 200.00 10/26 No 16.45 17.10 16.87 -0.98 -5.49% 4,640 255 0.38 0.93 17 64 None
MU Options Chain 915.17 Call 910.00 10/23 No 13.45 13.90 13.45 -5.85 -30.32% 4,632 570 0.60 0.41 14 69 None
NVDA Options Chain 221.06 Call 235.00 10/30 No 0.47 0.49 0.47 -0.04 -7.85% 4,619 9,840 0.35 0.08 17 64 None
SPCE Options Chain 2.41 Call 1.00 1/19 Yes 1.53 1.70 1.67 +0.07 +4.38% 4,609 117 1.16 0.87 5 37 None
NIO Options Chain 3.39 Call 11.00 1/15 Yes 0.00 0.04 0.02 0.00 0.00% 4,580 2,184 1.19 0.00 10 29 None
SMR Options Chain 5.64 Call 6.00 12/18 No 0.61 0.65 0.62 -0.03 -4.62% 4,574 294 0.87 0.49 3 16 None
NVDA Options Chain 221.06 Call 310.00 12/17 Yes 12.60 12.95 12.96 -0.09 -0.69% 4,564 5,061 0.37 0.29 17 64 None
SMCI Options Chain 37.52 Call 40.00 10/23 No 0.06 0.15 0.15 +0.12 +400.00% 4,562 6,725 1.42 0.06 18 57 None
SMCI Options Chain 37.52 Put 15.00 1/21 Yes 1.62 2.16 1.91 +0.06 +3.25% 4,559 24,334 0.81 -0.09 18 57 None
NBIS Options Chain 180.69 Call 200.00 10/30 No 2.33 2.38 2.37 +0.05 +2.16% 4,559 2,843 0.92 0.18 3 22 None
SPCX Options Chain 159.70 Call 167.50 10/23 No 0.88 0.91 0.89 +0.09 +11.25% 4,549 16,859 1.14 0.12 5 35 None
NVDA Options Chain 221.06 Call 197.50 10/26 No 18.40 20.00 19.15 -0.20 -1.04% 4,544 399 0.66 0.95 17 64 None
NVDA Options Chain 221.06 Put 190.00 1/15 Yes 5.20 5.25 5.30 +0.08 +1.54% 4,543 51,328 0.39 -0.20 17 64 None
NVDA Options Chain 221.06 Call 220.00 1/15 Yes 14.80 14.80 14.55 -0.50 -3.33% 4,537 43,595 0.36 0.52 17 64 None
SOFI Options Chain 14.71 Call 22.00 11/20 Yes 0.03 0.04 0.03 0.00 0.00% 4,523 18,684 0.70 0.01 10 45 None
RTX Options Chain 192.58 Put 172.50 11/20 Yes 0.67 1.00 0.81 -0.53 -39.56% 4,504 6 0.31 -0.10 12 66 None
IREN Options Chain 27.98 Call 28.00 10/30 No 1.31 1.34 1.34 -0.55 -29.11% 4,476 2,777 1.07 0.43 5 43 None
IREN Options Chain 27.98 Call 26.50 10/23 No 1.27 1.31 1.26 % 4,472 0 1.26 0.54 5 43 None
NFLX Options Chain 64.72 Call 81.00 10/23 Yes 0.27 0.29 0.29 -0.20 -40.82% 4,439 2,747 1.25 0.09 6 56 None
TSM Options Chain 431.57 Call 500.00 11/20 No 0.80 0.92 0.87 +0.21 +31.82% 4,431 7,316 0.32 0.06 20 61
Dividend Stock List
NFLX Options Chain 64.72 Call 100.00 10/23 Yes 0.00 0.01 0.01 -0.01 -50.00% 4,423 1,819 1.51 0.00 6 56 None
NVDA Options Chain 221.06 Put 200.00 10/30 No 0.88 0.92 0.92 -0.03 -3.16% 4,420 10,864 0.42 -0.11 17 64 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
TMUS Options Chain 157.03 Call 260.00 12/15 Yes 6.50 9.60 7.80 -0.27 -3.35% 4,400 1,303 0.33 0.22 11 77 None
TMUS Options Chain 157.03 Put 140.00 12/15 Yes 18.10 21.00 18.30 -3.21 -14.93% 4,400 1 0.37 -0.31 11 77 None
NIO Options Chain 3.39 Call 12.00 1/15 Yes 0.01 0.02 0.02 +0.01 +100.00% 4,380 42,509 1.13 0.00 10 29 None
SPCX Options Chain 159.70 Call 170.00 10/30 No 1.26 1.35 1.27 +0.07 +5.84% 4,379 4,856 0.74 0.14 5 35 None
NVDA Options Chain 221.06 Call 230.00 11/06 No 1.95 2.03 1.95 -0.16 -7.59% 4,367 9,534 0.34 0.22 17 64 None
KVYO Options Chain 19.73 Call 20.00 12/18 No 2.15 2.35 2.40 +1.40 +140.00% 4,347 10 0.74 0.55 3 18 None
NVDA Options Chain 221.06 Call 222.50 10/30 No 2.83 2.89 2.83 -0.17 -5.67% 4,342 2,244 0.36 0.34 17 64 None
MSTR Options Chain 136.02 Call 140.00 10/23 No 5.35 5.45 5.35 +2.75 +105.77% 4,336 2,634 0.75 0.63 4 53 None
PCG Options Chain 13.21 Put 13.00 11/20 Yes 0.55 0.71 0.64 -0.05 -7.25% 4,331 7,700 0.49 -0.42 9 52 None
NVDA Options Chain 221.06 Put 215.00 10/26 No 3.00 3.10 3.20 +0.30 +10.35% 4,323 1,240 0.34 -0.43 17 64 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
MRNA Options Chain 241.50 Call 240.00 10/23 No 11.05 11.30 11.21 +5.35 +91.30% 4,309 3,981 1.14 0.56 8 52 None
UNH Options Chain 416.96 Call 425.00 10/23 No 2.70 2.94 2.70 +2.07 +328.58% 4,305 1,734 0.33 0.33 10 58 None
PLTR Options Chain 193.44 Put 190.00 10/30 No 5.10 5.20 5.24 +0.49 +10.32% 4,302 6,878 0.50 -0.43 11 51 None
NVDA Options Chain 221.06 Call 205.00 10/23 No 11.60 12.75 11.96 -1.07 -8.22% 4,282 1,344 0.45 0.91 17 64 None
SPCX Options Chain 159.70 Call 145.00 10/23 No 7.50 7.60 7.45 -0.16 -2.11% 4,229 3,034 1.12 0.59 5 35 None
SPCX Options Chain 159.70 Put 115.00 2/19 Yes 4.30 4.60 4.60 +0.25 +5.75% 4,226 11,217 0.54 -0.15 5 35 None
MU Options Chain 915.17 Put 850.00 10/23 No 4.60 4.75 4.80 0.00 0.00% 4,226 4,407 0.63 -0.16 14 69 None
SNAP Options Chain 6.40 Put 6.50 10/23 No 0.22 0.23 0.23 -0.08 -25.81% 4,223 1,144 0.74 -0.58 8 31 None
RKT Options Chain 10.71 Call 12.00 10/30 Yes 0.15 0.20 0.20 +0.10 +100.00% 4,218 3,185 0.59 0.29 7 55 None
T Options Chain 23.62 Put 23.00 10/23 Yes 0.27 0.32 0.31 -0.10 -24.39% 4,205 7,847 0.58 -0.35 11 60 None
MSFT Options Chain 533.52 Call 535.00 10/23 No 3.50 3.95 3.60 -1.73 -32.46% 4,202 4,237 0.26 0.41 11 66 None
NVDA Options Chain 221.06 Call 220.00 10/26 No 2.23 2.28 2.23 -0.28 -11.16% 4,185 1,878 0.33 0.36 17 64 None
SPCX Options Chain 159.70 Put 110.00 1/15 Yes 2.00 2.26 2.18 -0.19 -8.02% 4,182 14,175 0.55 -0.12 5 35 None
PBR Options Chain 25.72 Put 26.00 11/20 Yes 1.54 1.84 1.74 -0.05 -2.80% 4,170 895 0.53 -0.49 13 51 None
NU Options Chain 15.19 Put 15.00 1/15 Yes 1.28 1.34 1.29 -0.35 -21.35% 4,161 55,785 0.49 -0.42 14 58 None
WDC Options Chain 373.50 Call 340.00 11/20 Yes 42.35 44.60 42.74 +7.56 +21.49% 4,153 7,868 0.71 0.68 14 69 None
PYPL Options Chain 56.97 Call 58.00 10/23 No 0.27 0.33 0.31 +0.04 +14.82% 4,137 7,581 0.31 0.31 14 59 None
NVDA Options Chain 221.06 Call 225.00 11/20 Yes 6.65 6.70 6.55 -0.25 -3.68% 4,135 22,774 0.39 0.40 17 64 None
SMCI Options Chain 37.52 Put 13.00 1/21 Yes 1.09 1.41 1.43 +0.16 +12.60% 4,134 280 0.82 -0.07 18 57 None
LITE Options Chain 865.93 Call 900.00 10/23 No 3.10 3.50 3.30 -3.30 -50.00% 4,134 811 0.81 0.12 6 63 None
RUN Options Chain 7.63 Put 5.00 1/15 Yes 0.19 0.21 0.21 -0.04 -16.00% 4,128 21,312 0.86 -0.11 15 55 None
SNDK Options Chain 1,401.88 Call 1,500.00 10/23 No 4.20 4.30 4.20 -3.80 -47.50% 4,123 2,941 0.77 0.10 3 22 None
PCG Options Chain 13.21 Call 13.00 10/23 Yes 0.35 0.41 0.40 +0.02 +5.27% 4,118 1,171 0.57 0.64 9 52 None
MRNA Options Chain 241.50 Call 300.00 10/30 No 7.15 8.10 7.50 +2.10 +38.89% 4,117 701 1.54 0.24 8 52 None
TSLA Options Chain 380.29 Call 395.00 10/23 Yes 4.55 4.65 4.58 +1.55 +51.16% 4,111 6,424 0.90 0.26 8 57 None
IREN Options Chain 27.98 Put 25.00 3/19 Yes 5.25 5.40 5.30 +0.30 +6.00% 4,099 7,188 0.98 -0.33 5 43 None
XPEV Options Chain 9.95 Call 9.50 10/23 No 0.41 0.48 0.47 +0.39 +487.50% 4,092 4,171 0.39 0.82 12 31 None
TSLA Options Chain 380.29 Put 335.00 10/23 Yes 1.19 1.22 1.19 -0.66 -35.68% 4,086 2,194 0.90 -0.09 8 57 None
TE Options Chain 2.47 Call 4.00 11/20 No 0.05 0.10 0.08 -0.02 -20.00% 4,072 7,496 1.35 0.11 3 15 None
IREN Options Chain 27.98 Put 27.00 1/15 Yes 5.05 5.25 5.17 +0.67 +14.89% 4,044 7,967 1.00 -0.41 5 43 None
PCG Options Chain 13.21 Call 18.00 11/20 Yes 0.04 0.09 0.05 +0.01 +25.00% 4,042 38,068 0.65 0.02 9 52 None
T Options Chain 23.62 Call 24.00 10/23 Yes 0.24 0.30 0.27 +0.04 +17.40% 4,042 8,162 0.56 0.34 11 60 None
SPCX Options Chain 159.70 Call 150.00 11/20 Yes 9.05 9.20 9.02 -0.20 -2.17% 4,027 18,917 0.57 0.50 5 35 None
RZLV Options Chain 1.57 Call 2.50 1/21 No 0.30 0.40 0.35 -0.02 -5.41% 4,018 10,051 0.85 0.49 3 14 None
VALE Options Chain 13.03 Put 12.00 3/19 Yes 0.65 0.74 0.67 +0.01 +1.52% 4,000 5,931 0.35 -0.34 8 48 None
IREN Options Chain 27.98 Call 28.50 10/23 No 0.52 0.54 0.52 -0.47 -47.48% 3,999 5,054 1.25 0.29 5 43 None
ORCL Options Chain 133.02 Call 160.00 10/30 No 0.39 0.41 0.39 +0.08 +25.81% 3,994 9,997 0.74 0.05 8 65 None
PLTR Options Chain 193.44 Put 182.50 10/23 No 0.80 0.82 0.85 -0.10 -10.53% 3,969 2,207 0.58 -0.17 11 51 None
TSLA Options Chain 380.29 Put 345.00 10/23 Yes 2.47 2.53 2.49 -1.06 -29.86% 3,962 2,744 0.90 -0.15 8 57 None
TSLA Options Chain 380.29 Put 180.00 10/23 Yes 0.00 0.02 0.01 0.00 0.00% 3,954 12,050 2.52 0.00 8 57 None
META Options Chain 695.00 Put 660.00 12/18 Yes 27.30 28.15 27.55 +3.65 +15.28% 3,942 5,237 0.41 -0.33 13 73 None
MSTR Options Chain 136.02 Put 144.00 10/23 No 4.45 4.60 4.55 -4.78 -51.24% 3,941 1,118 0.74 -0.54 4 53 None
WULF Options Chain 12.56 Call 12.50 10/23 No 0.30 0.33 0.32 -0.09 -21.96% 3,929 9,325 1.16 0.38 2 37 None
WULF Options Chain 12.56 Put 8.00 11/20 Yes 0.13 0.21 0.14 0.00 0.00% 3,919 226 1.15 -0.06 2 37 None
SPCX Options Chain 159.70 Call 160.00 11/20 Yes 5.30 5.45 5.38 -0.04 -0.74% 3,914 14,765 0.57 0.35 5 35 None
NVDA Options Chain 221.06 Put 150.00 3/19 Yes 2.21 2.33 2.25 +0.11 +5.14% 3,912 28,766 0.45 -0.06 17 64 None
IREN Options Chain 27.98 Call 60.00 12/18 Yes 0.17 0.19 0.18 -0.05 -21.74% 3,909 21,273 1.05 0.05 5 43 None
NVDA Options Chain 221.06 Call 225.00 10/26 No 0.88 0.92 0.85 -0.18 -17.48% 3,895 3,578 0.33 0.18 17 64 None
TSLA Options Chain 380.29 Call 380.00 10/30 Yes 11.85 12.05 11.95 +2.60 +27.81% 3,894 3,713 0.59 0.46 8 57 None
SMCI Options Chain 37.52 Call 32.00 10/23 No 1.53 1.69 1.66 +0.40 +31.75% 3,872 5,187 1.09 0.58 18 57 None
SMCI Options Chain 37.52 Call 39.00 10/23 No 0.04 0.22 0.16 +0.11 +220.00% 3,866 3,395 1.34 0.08 18 57 None
SOFI Options Chain 14.71 Call 15.00 10/30 Yes 0.60 0.61 0.61 +0.15 +32.61% 3,852 6,685 0.75 0.46 10 45 None
SPCX Options Chain 159.70 Call 200.00 10/23 No 0.07 0.08 0.08 0.00 0.00% 3,848 2,614 1.42 0.00 5 35 None
TSLA Options Chain 380.29 Call 400.00 11/20 Yes 10.05 10.25 10.15 +1.90 +23.03% 3,840 16,103 0.45 0.33 8 57 None
T Options Chain 23.62 Call 24.00 10/30 Yes 0.15 0.41 0.39 +0.09 +30.00% 3,826 2,796 0.39 0.38 11 60 None
NVDA Options Chain 221.06 Call 227.50 10/26 No 0.52 0.55 0.52 -0.08 -13.34% 3,823 1,494 0.32 0.12 17 64 None
NKE Options Chain 37.69 Put 38.00 10/23 No 0.57 0.61 0.60 -0.41 -40.60% 3,814 431 0.40 -0.52 12 58 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
RIVN Options Chain 12.34 Call 13.00 10/23 No 0.06 0.08 0.07 -0.01 -12.50% 3,796 7,364 0.57 0.20 7 36 None
PCG Options Chain 13.21 Call 20.00 1/15 Yes 0.11 0.15 0.14 0.00 0.00% 3,793 123,657 0.57 0.06 9 52 None
NBIS Options Chain 180.69 Call 230.00 11/20 No 3.75 3.90 3.80 -0.05 -1.30% 3,786 6,693 0.92 0.17 3 22 None
NVDA Options Chain 221.06 Call 220.00 11/20 Yes 8.70 8.80 8.65 -0.25 -2.81% 3,783 26,644 0.39 0.48 17 64 None
PCT Options Chain 2.98 Put 8.00 1/21 Yes 5.40 5.80 5.60 0.00 0.00% 3,782 1,136 1.18 -0.54 6 19 None
TSLA Options Chain 380.29 Call 412.50 10/23 Yes 1.75 1.81 1.78 +0.69 +63.31% 3,774 1,666 0.90 0.12 8 57 None
SE Options Chain 80.80 Call 100.00 11/20 Yes 1.00 1.34 1.18 -1.67 -58.60% 3,765 569 0.65 0.16 10 56 None
QGEN Options Chain 49.30 Call 50.00 11/20 Yes 1.25 1.50 1.50 +0.50 +50.00% 3,757 769 0.29 0.46 14 53 None
NOK Options Chain 9.21 Call 11.00 11/20 Yes 0.15 0.16 0.16 0.00 0.00% 3,757 30,770 0.67 0.18 12 47 None
META Options Chain 695.00 Call 750.00 10/23 Yes 6.05 6.40 6.35 -2.35 -27.02% 3,756 6,186 0.95 0.20 13 73 None
ONDS Options Chain 6.14 Call 7.50 11/06 No 0.05 0.06 0.05 0.00 0.00% 3,753 2,827 0.76 0.13 9 38 None
IREN Options Chain 27.98 Call 50.00 1/15 Yes 0.72 0.77 0.77 -0.09 -10.47% 3,747 49,244 0.97 0.14 5 43 None
NVDA Options Chain 221.06 Call 240.00 11/27 Yes 2.81 3.10 2.77 -0.28 -9.18% 3,704 2,277 0.36 0.21 17 64 None
SPCE Options Chain 2.41 Call 1.50 1/19 Yes 1.40 1.53 1.45 -0.17 -10.50% 3,702 3 1.12 0.81 5 37 None
NFLX Options Chain 64.72 Put 60.00 12/18 Yes 1.10 1.16 1.14 +0.12 +11.77% 3,698 18,593 0.41 -0.17 6 56 None
ORCL Options Chain 133.02 Call 138.00 10/23 No 0.67 0.70 0.62 +0.02 +3.34% 3,690 3,702 0.60 0.18 8 65 None
MARA Options Chain 7.68 Call 7.50 10/30 No 0.47 0.49 0.47 +0.03 +6.82% 3,685 3,636 0.97 0.53 5 39 None
PFE Options Chain 29.86 Put 30.00 11/06 Yes 0.78 0.90 0.90 -0.35 -28.00% 3,680 307 0.32 -0.49 8 58 None
QBTS Options Chain 12.01 Call 23.00 1/15 Yes 0.15 0.17 0.16 -0.02 -11.12% 3,676 2,751 0.85 0.07 7 38 None
WULF Options Chain 12.56 Call 14.00 11/20 Yes 0.76 0.80 0.81 -0.09 -10.00% 3,668 10,654 1.03 0.37 2 37 None
MTCH Options Chain 46.68 Put 42.50 12/18 Yes 1.30 1.60 1.49 -0.37 -19.90% 3,666 798 0.44 -0.26 11 62 None
ORCL Options Chain 133.02 Put 120.00 10/23 No 0.20 0.21 0.23 -0.24 -51.07% 3,665 7,384 0.64 -0.07 8 65 None
NFLX Options Chain 64.72 Call 73.00 11/20 Yes 2.17 2.28 2.13 -0.69 -24.47% 3,651 212 0.48 0.36 6 56 None
RKT Options Chain 10.71 Call 14.00 11/20 Yes 0.14 0.21 0.20 +0.08 +66.67% 3,642 20,555 0.68 0.16 7 55 None
SPCX Options Chain 159.70 Call 165.00 10/30 No 1.89 2.00 1.92 +0.10 +5.50% 3,639 5,963 0.74 0.20 5 35 None
TSLA Options Chain 380.29 Put 200.00 10/23 Yes 0.00 0.02 0.01 0.00 0.00% 3,635 401 2.30 0.00 8 57 None
PFE Options Chain 29.86 Call 30.00 10/23 No 0.35 0.39 0.39 +0.28 +254.55% 3,633 4,849 0.27 0.58 8 58 None
NBIS Options Chain 180.69 Put 150.00 11/20 No 8.80 8.95 8.95 -0.40 -4.28% 3,625 9,099 0.95 -0.26 3 22 None
NVDA Options Chain 221.06 Put 215.00 11/20 Yes 8.95 9.05 9.09 +0.42 +4.85% 3,615 28,408 0.40 -0.44 17 64 None
TSLA Options Chain 380.29 Call 420.00 10/30 Yes 2.26 2.33 2.30 +0.69 +42.86% 3,602 3,359 0.59 0.13 8 57 None
SPCX Options Chain 159.70 Put 140.00 11/20 Yes 6.05 6.20 6.13 -0.17 -2.70% 3,597 19,012 0.58 -0.34 5 35 None
NVO Options Chain 39.36 Call 39.50 10/30 No 0.72 0.80 0.75 +0.32 +74.42% 3,595 764 0.31 0.49 14 59 None
IREN Options Chain 27.98 Call 30.00 6/17 Yes 7.10 7.25 7.20 -0.64 -8.17% 3,594 2,072 0.95 0.60 5 43 None
NVDA Options Chain 221.06 Call 255.00 11/20 Yes 0.75 0.79 0.78 +0.01 +1.30% 3,590 21,946 0.37 0.08 17 64 None