Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 217.18 Call 220.00 10/21 No 0.59 0.61 0.60 -0.56 -48.28% 154,526 11,749 0.41 0.22 12 58 None
NVDA Options Chain 217.18 Call 217.50 10/21 No 1.37 1.41 1.38 -0.82 -37.28% 126,866 5,283 0.41 0.40 12 58 None
NVDA Options Chain 217.18 Put 215.00 10/21 No 1.23 1.26 1.25 -0.20 -13.80% 99,792 4,269 0.42 -0.39 12 58 None
NVDA Options Chain 217.18 Put 212.50 10/21 No 0.57 0.59 0.57 -0.25 -30.49% 79,012 4,908 0.44 -0.22 12 58 None
AAPL Options Chain 342.96 Call 342.50 10/21 No 0.73 0.77 0.76 -2.20 -74.33% 69,929 1,569 0.26 0.26 9 65 None
NVDA Options Chain 217.18 Call 222.50 10/21 No 0.22 0.24 0.23 -0.29 -55.77% 66,490 11,857 0.42 0.10 12 58 None
AAPL Options Chain 342.96 Put 340.00 10/21 No 1.92 1.98 1.98 +0.50 +33.79% 63,860 3,550 0.26 -0.54 9 65 None
CRWV Options Chain 61.25 Call 70.00 10/23 No 0.42 0.44 0.42 -0.09 -17.65% 63,704 24,246 1.15 0.14 3 21 None
AAPL Options Chain 342.96 Call 345.00 10/21 No 0.26 0.28 0.26 -1.45 -84.80% 61,334 4,458 0.25 0.12 9 65 None
NVDA Options Chain 217.18 Call 215.00 10/21 No 2.44 2.75 2.70 -0.95 -26.03% 59,995 2,274 0.42 0.61 12 58 None
AMZN Options Chain 263.20 Call 265.00 10/21 No 0.97 1.00 0.97 -0.69 -41.57% 56,069 3,802 0.35 0.30 9 61 None
NVDA Options Chain 217.18 Call 225.00 10/21 No 0.08 0.09 0.09 -0.11 -55.00% 55,965 11,287 0.44 0.04 12 58 None
NVDA Options Chain 217.18 Call 220.00 10/23 No 1.72 1.75 1.73 -0.37 -17.62% 47,794 47,534 0.40 0.33 12 58 None
CRWV Options Chain 61.25 Call 65.00 10/23 No 1.41 1.44 1.42 0.00 0.00% 45,289 14,521 1.14 0.35 3 21 None
CRWV Options Chain 61.25 Put 30.00 11/20 No 0.21 0.23 0.21 +0.02 +10.53% 42,206 1,242 1.37 -0.02 3 21 None
NVDA Options Chain 217.18 Put 217.50 10/21 No 2.37 2.54 2.57 +0.09 +3.63% 41,336 6,803 0.42 -0.60 12 58 None
AAPL Options Chain 342.96 Put 337.50 10/21 No 0.92 0.97 0.97 +0.08 +8.99% 40,997 2,464 0.26 -0.33 9 65 None
NVDA Options Chain 217.18 Put 215.00 10/23 No 2.48 2.52 2.49 +0.09 +3.75% 40,325 13,599 0.41 -0.42 12 58 None
SOFI Options Chain 14.29 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
AAPL Options Chain 342.96 Put 335.00 10/21 No 0.41 0.44 0.42 -0.09 -17.65% 37,473 9,113 0.28 -0.18 9 65 None
CMCSA Options Chain 22.02 Put 20.00 10/30 Yes 0.08 0.20 0.17 +0.01 +6.25% 36,915 40,329 0.60 -0.14 15 70 None
CMCSA Options Chain 22.02 Put 18.50 11/20 Yes 0.04 0.12 0.10 % 36,904 0 0.44 -0.05 15 70 None
NVDA Options Chain 217.18 Put 210.00 10/21 No 0.25 0.26 0.27 -0.20 -42.56% 36,168 3,681 0.46 -0.11 12 58 None
NFLX Options Chain 69.67 Call 75.00 10/23 Yes 1.05 1.06 1.06 -0.50 -32.06% 36,014 14,082 1.27 0.24 9 63 None
SPCX Options Chain 148.72 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 7.40 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
AAPL Options Chain 342.96 Call 340.00 10/21 No 1.66 1.70 1.68 -2.82 -62.67% 32,284 631 0.26 0.46 9 65 None
AMZN Options Chain 263.20 Call 270.00 10/21 No 0.13 0.14 0.13 -0.35 -72.92% 31,331 4,799 0.35 0.07 9 61 None
BBD Options Chain 3.98 Call 3.50 11/20 Yes 0.70 0.80 0.75 +0.15 +25.00% 31,190 31,145 0.84 0.80 16 50 None
SPCX Options Chain 148.72 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 217.18 Call 225.00 10/23 No 0.56 0.58 0.57 -0.15 -20.84% 30,950 36,120 0.40 0.14 12 58 None
AAPL Options Chain 342.96 Call 347.50 10/21 No 0.07 0.08 0.08 -0.82 -91.12% 30,481 5,136 0.25 0.04 9 65 None
AAL Options Chain 11.68 Put 12.00 10/23 Yes 0.34 0.38 0.36 -0.26 -41.94% 30,234 27,843 0.94 -0.44 6 31 None
PFE Options Chain 29.41 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
AAL Options Chain 11.68 Put 10.50 10/23 Yes 0.02 0.03 0.03 -0.04 -57.15% 29,404 2,238 1.00 -0.05 6 31 None
CRWV Options Chain 61.25 Put 60.00 10/23 No 1.53 1.56 1.55 -0.75 -32.61% 28,259 10,619 1.12 -0.35 3 21 None
AMZN Options Chain 263.20 Call 267.50 10/21 No 0.40 0.41 0.40 -0.51 -56.05% 28,230 2,439 0.35 0.16 9 61 None
SMCI Options Chain 32.10 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
AAPL Options Chain 342.96 Call 350.00 10/21 No 0.02 0.03 0.02 -0.41 -95.35% 26,761 7,662 0.27 0.01 9 65 None
NFLX Options Chain 69.67 Put 60.00 10/23 Yes 0.44 0.45 0.45 -0.01 -2.18% 26,594 10,061 1.27 -0.11 9 63 None
MU Options Chain 905.26 Call 910.00 10/21 No 6.05 6.30 6.15 -7.00 -53.24% 26,344 1,557 0.62 0.32 19 78 None
SMCI Options Chain 32.10 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
CRWV Options Chain 61.25 Put 55.00 10/23 No 0.38 0.39 0.39 -0.36 -48.00% 26,252 19,905 1.17 -0.11 3 21 None
SPCX Options Chain 148.72 Put 135.00 10/21 No 0.93 0.94 0.95 -0.13 -12.04% 26,209 4,347 1.66 -0.14 5 35 None
HTZ Options Chain 1.83 Call 2.00 10/23 No 0.04 0.08 0.08 +0.02 +33.34% 25,702 19,628 1.38 0.35 9 22 None
MS Options Chain 178.89 Call 195.00 10/23 No 0.04 0.05 0.05 +0.03 +150.00% 25,678 1,048 0.42 0.01 10 67 None
MU Options Chain 905.26 Call 920.00 10/21 No 3.55 3.65 3.65 -5.35 -59.45% 24,927 1,119 0.62 0.20 19 78 None
NFLX Options Chain 69.67 Put 65.00 10/23 Yes 1.56 1.58 1.58 +0.11 +7.49% 24,844 7,071 1.27 -0.30 9 63 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 217.18 Call 217.50 10/23 No 2.73 2.77 2.71 -0.52 -16.10% 23,893 5,384 0.41 0.45 12 58 None
IREN Options Chain 27.65 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 69.67 Call 76.00 10/23 Yes 0.84 0.70 0.86 -0.44 -33.85% 23,518 4,796 1.27 0.21 9 63 None
SPCX Options Chain 148.72 Call 160.00 10/21 No 1.44 1.45 1.44 +0.07 +5.11% 23,207 4,390 1.72 0.20 5 35 None
TSLA Options Chain 368.95 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
AMZN Options Chain 263.20 Call 265.00 10/23 No 2.27 2.51 2.35 -0.35 -12.97% 23,129 14,536 0.35 0.39 9 61 None
NVDA Options Chain 217.18 Call 222.50 10/23 No 1.01 1.04 1.00 -0.29 -22.49% 22,722 39,488 0.40 0.23 12 58 None
SPCX Options Chain 148.72 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
AMZN Options Chain 263.20 Put 260.00 10/21 No 0.85 0.88 0.85 -0.82 -49.11% 22,190 2,153 0.35 -0.30 9 61 None
MU Options Chain 905.26 Put 900.00 10/21 No 13.30 14.95 14.00 +1.15 +8.95% 22,133 1,282 0.61 -0.54 19 78 None
NFLX Options Chain 69.67 Put 58.00 11/13 Yes 0.41 0.46 0.44 0.00 0.00% 21,968 20,915 0.53 -0.09 9 63 None
SMCI Options Chain 32.10 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 368.95 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
SPCX Options Chain 148.72 Put 120.00 10/21 No 0.05 0.07 0.06 -0.05 -45.46% 21,259 2,620 1.78 -0.01 5 35 None
MU Options Chain 905.26 Call 915.00 10/21 No 4.65 4.80 4.80 -5.96 -55.39% 21,171 746 0.62 0.26 19 78 None
INTC Options Chain 91.98 Call 110.00 10/30 Yes 0.72 0.80 0.77 +0.01 +1.32% 21,036 22,084 0.88 0.13 5 53 None
MU Options Chain 905.26 Call 900.00 10/21 No 9.85 10.25 10.20 -7.80 -43.34% 20,648 1,399 0.63 0.46 19 78 None
NFLX Options Chain 69.67 Put 66.00 10/23 Yes 1.91 1.95 1.95 +0.15 +8.34% 20,433 3,574 1.26 -0.35 9 63 None
UBER Options Chain 69.39 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 30.28 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
AMZN Options Chain 263.20 Call 270.00 10/23 No 0.88 0.92 0.89 -0.24 -21.24% 19,997 20,560 0.35 0.20 9 61 None
AMZN Options Chain 263.20 Call 265.00 10/30 Yes 8.65 8.95 8.70 -0.10 -1.14% 19,848 22,880 0.56 0.48 9 61 None
TSLA Options Chain 368.95 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
INTC Options Chain 91.98 Call 95.00 10/23 No 1.18 1.19 1.18 -0.25 -17.49% 19,732 11,754 0.73 0.31 5 53 None
MU Options Chain 905.26 Call 950.00 10/21 No 0.55 0.60 0.55 -1.74 -75.99% 19,629 2,325 0.65 0.04 19 78 None
NFLX Options Chain 69.67 Put 63.00 10/23 Yes 1.00 1.01 1.00 +0.05 +5.27% 19,145 4,005 1.27 -0.21 9 63 None
SOFI Options Chain 14.29 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 217.18 Call 230.00 10/30 No 1.02 1.06 1.00 -0.12 -10.72% 19,053 13,233 0.35 0.16 12 58 None
BBD Options Chain 3.98 Call 4.50 11/20 Yes 0.15 0.20 0.19 +0.08 +72.73% 19,024 9,331 0.67 0.37 16 50 None
AAPL Options Chain 342.96 Put 342.50 10/21 No 3.45 3.70 3.70 +1.22 +49.20% 18,976 1,833 0.26 -0.74 9 65 None
MU Options Chain 905.26 Put 910.00 10/21 No 19.35 20.05 20.19 +2.39 +13.43% 18,862 798 0.60 -0.68 19 78 None
NFLX Options Chain 69.67 Call 70.00 10/23 Yes 2.58 2.61 2.60 -0.80 -23.53% 18,682 5,602 1.29 0.46 9 63 None
AMZN Options Chain 263.20 Call 280.00 10/30 Yes 3.45 3.65 3.55 0.00 0.00% 18,662 47,059 0.55 0.26 9 61 None
SPCX Options Chain 148.72 Put 140.00 10/21 No 2.04 2.08 2.10 -0.05 -2.33% 18,538 2,198 1.68 -0.26 5 35 None
WULF Options Chain 12.03 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 217.18 Call 215.00 10/23 No 3.95 4.15 4.10 -0.60 -12.77% 18,157 7,539 0.41 0.58 12 58 None
AMZN Options Chain 263.20 Call 265.00 11/20 Yes 11.30 11.60 11.35 -0.30 -2.58% 17,877 22,834 0.40 0.50 9 61 None
HOOD Options Chain 96.36 Call 105.00 10/23 No 0.38 0.40 0.39 +0.03 +8.34% 17,851 7,656 0.65 0.14 10 56 None
AAPL Options Chain 342.96 Put 340.00 10/23 No 3.20 3.45 3.35 +0.81 +31.89% 17,786 7,946 0.26 -0.51 9 65 None
INTC Options Chain 91.98 Call 92.00 10/23 No 2.24 2.32 2.27 -0.37 -14.02% 17,731 8,611 0.72 0.49 5 53 None
NVDA Options Chain 217.18 Put 207.50 10/21 No 0.11 0.12 0.12 -0.15 -55.56% 17,697 4,025 0.49 -0.05 12 58 None
TSLA Options Chain 368.95 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
CRWV Options Chain 61.25 Call 62.00 10/23 No 2.58 2.63 2.58 +0.10 +4.04% 17,379 4,595 1.13 0.53 3 21 None
NFLX Options Chain 69.67 Call 80.00 10/23 Yes 0.35 0.36 0.36 -0.23 -38.99% 17,299 12,579 1.26 0.10 9 63 None
SPCX Options Chain 148.72 Call 155.00 10/21 No 2.57 2.58 2.55 +0.03 +1.19% 17,045 10,280 1.71 0.31 5 35 None
IREN Options Chain 27.65 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
NVDA Options Chain 217.18 Call 227.50 10/21 No 0.03 0.04 0.03 -0.07 -70.00% 17,019 9,860 0.46 0.02 12 58 None
PLTR Options Chain 194.35 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 27.65 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
GME Options Chain 26.15 Call 27.00 10/23 No 0.41 0.46 0.43 -0.21 -32.82% 16,589 21,176 0.74 0.36 10 42 None
BAC Options Chain 50.43 Call 53.00 10/23 No 0.02 0.03 0.02 -0.02 -50.00% 16,584 14,993 0.29 0.02 9 65 None
SMCI Options Chain 32.10 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
INTC Options Chain 91.98 Call 100.00 10/23 No 0.32 0.35 0.33 -0.11 -25.00% 16,555 29,278 0.76 0.11 5 53 None
AMZN Options Chain 263.20 Put 262.50 10/21 No 1.74 1.84 1.80 -0.88 -32.84% 16,475 2,316 0.34 -0.49 9 61 None
PFE Options Chain 29.41 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
AMZN Options Chain 263.20 Call 262.50 10/21 No 2.00 2.05 2.00 -0.74 -27.01% 16,348 3,940 0.35 0.51 9 61 None
AMZN Options Chain 263.20 Call 290.00 11/20 Yes 3.40 3.50 3.45 -0.05 -1.43% 16,064 51,638 0.39 0.21 9 61 None
PTON Options Chain 5.14 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
HTZ Options Chain 1.83 Call 2.00 11/20 Yes 0.20 0.22 0.20 +0.01 +5.27% 16,004 25,355 1.17 0.48 9 22 None
MARA Options Chain 7.40 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 29.41 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
INTC Options Chain 91.98 Put 90.00 10/23 No 1.62 1.68 1.66 -0.03 -1.78% 15,466 6,007 0.74 -0.38 5 53 None
NVDA Options Chain 217.18 Put 190.00 10/21 No 0.00 0.01 0.01 -0.04 -80.00% 15,456 3,599 0.92 0.00 12 58 None
NFLX Options Chain 69.67 Put 57.00 10/23 Yes 0.17 0.18 0.17 -0.03 -15.00% 15,347 3,313 1.29 -0.05 9 63 None
NVDA Options Chain 217.18 Call 230.00 10/23 No 0.15 0.16 0.15 -0.06 -28.58% 15,248 53,714 0.40 0.05 12 58 None
MU Options Chain 905.26 Call 905.00 10/21 No 7.75 8.15 7.85 -7.75 -49.68% 15,196 332 0.62 0.39 19 78 None
HOOD Options Chain 96.36 Call 100.00 10/23 No 1.53 1.56 1.53 +0.28 +22.40% 14,926 3,784 0.63 0.39 10 56 None
SMCI Options Chain 32.10 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
MU Options Chain 905.26 Put 905.00 10/21 No 15.95 16.95 17.02 +2.01 +13.40% 14,703 437 0.60 -0.61 19 78 None
TSLA Options Chain 368.95 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
GOOGL Options Chain 344.36 Call 350.00 10/21 No 0.22 0.24 0.22 -0.98 -81.67% 14,603 1,387 0.37 0.08 11 65 None
SPCX Options Chain 148.72 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 148.72 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
GME Options Chain 26.15 Call 30.00 10/23 No 0.06 0.08 0.08 -0.07 -46.67% 14,222 20,524 0.94 0.07 10 42 None
GME Options Chain 26.15 Call 32.00 10/30 No 0.30 0.31 0.31 0.00 0.00% 14,093 20,519 1.02 0.14 10 42 None
MU Options Chain 905.26 Call 930.00 10/21 No 1.95 2.01 2.00 -3.85 -65.82% 14,044 1,157 0.62 0.12 19 78 None
NFLX Options Chain 69.67 Call 78.00 10/23 Yes 0.55 0.56 0.54 -0.36 -40.00% 14,001 7,980 1.27 0.15 9 63 None
HTZ Options Chain 1.83 Call 2.00 10/30 No 0.09 0.12 0.10 0.00 0.00% 13,934 18,179 1.15 0.44 9 22 None
TSLA Options Chain 368.95 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 253.87 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
AAPL Options Chain 342.96 Call 345.00 10/23 No 1.14 1.25 1.20 -1.75 -59.33% 13,520 11,181 0.25 0.26 9 65 None
PFE Options Chain 29.41 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
FLG Options Chain 10.98 Call 10.00 11/20 No 1.25 1.40 1.29 +0.09 +7.50% 13,484 11,755 0.45 0.84 3 17 None
NVDA Options Chain 217.18 Call 220.00 10/30 No 3.75 3.85 3.70 -0.35 -8.65% 13,393 8,822 0.36 0.41 12 58 None
BAC Options Chain 50.43 Call 51.00 10/23 No 0.34 0.36 0.35 +0.03 +9.38% 13,361 4,205 0.26 0.40 9 65 None
NFLX Options Chain 69.67 Call 72.00 10/23 Yes 1.83 1.87 1.86 -0.69 -27.06% 13,306 7,038 1.29 0.36 9 63 None
HOOD Options Chain 96.36 Call 119.00 10/23 No 0.01 0.02 0.01 -0.02 -66.67% 13,268 2,354 0.84 0.00 10 56 None
MU Options Chain 905.26 Put 890.00 10/21 No 8.60 9.05 9.00 0.00 0.00% 13,267 863 0.62 -0.40 19 78 None
NVDA Options Chain 217.18 Call 227.50 10/23 No 0.30 0.31 0.28 -0.09 -24.33% 13,230 46,452 0.39 0.09 12 58 None
MSTR Options Chain 135.91 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 14.29 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 217.18 Put 210.00 10/23 No 1.03 1.06 1.10 0.00 0.00% 13,069 16,107 0.44 -0.22 12 58 None
CRWV Options Chain 61.25 Call 63.00 10/23 No 2.13 2.17 2.14 +0.06 +2.89% 12,922 2,872 1.13 0.46 3 21 None
KHC Options Chain 23.29 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
AMZN Options Chain 263.20 Call 272.50 10/21 No 0.04 0.05 0.04 -0.19 -82.61% 12,798 1,603 0.36 0.03 9 61 None
SPCX Options Chain 148.72 Call 165.00 10/21 No 0.78 0.83 0.80 +0.06 +8.11% 12,777 2,875 1.75 0.12 5 35 None
NOK Options Chain 9.09 Call 10.00 11/20 Yes 0.33 0.35 0.34 -0.02 -5.56% 12,733 36,823 0.66 0.32 11 45 None
SNAP Options Chain 6.29 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
SPCX Options Chain 148.72 Call 150.00 10/21 No 4.30 4.35 4.30 -0.05 -1.15% 12,681 4,261 1.70 0.45 5 35 None
TSLA Options Chain 368.95 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 194.35 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 44.20 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
KHC Options Chain 23.29 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
HOOD Options Chain 96.36 Call 118.00 10/23 No 0.01 0.02 0.01 -0.03 -75.00% 12,455 2,403 0.86 0.00 10 56 None
CRWV Options Chain 61.25 Call 75.00 10/30 No 0.68 0.70 0.70 +0.04 +6.07% 12,405 3,415 0.99 0.14 3 21 None
GME Options Chain 26.15 Call 28.00 10/23 No 0.21 0.24 0.21 -0.17 -44.74% 12,396 17,816 0.79 0.20 10 42 None
NFLX Options Chain 69.67 Put 65.00 11/20 Yes 2.06 2.17 2.12 +0.23 +12.17% 12,286 22,489 0.48 -0.32 9 63 None
IREN Options Chain 27.65 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
AMZN Options Chain 263.20 Call 275.00 10/21 No 0.01 0.02 0.02 -0.10 -83.34% 12,250 7,448 0.37 0.01 9 61 None
VZ Options Chain 44.20 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 69.67 Put 61.00 10/23 Yes 0.59 0.60 0.63 +0.03 +5.00% 12,087 1,715 1.27 -0.14 9 63 None
XP Options Chain 30.28 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 178.36 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 5.75 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 30.28 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 12.31 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 69.67 Call 85.00 10/23 Yes 0.10 0.11 0.11 -0.09 -45.00% 12,005 8,232 1.26 0.04 9 63 None
HOOD Options Chain 96.36 Call 117.00 10/23 No 0.02 0.03 0.02 -0.02 -50.00% 12,003 1,381 0.83 0.00 10 56 None
NVDA Options Chain 217.18 Call 230.00 11/20 Yes 4.80 4.95 4.85 -0.10 -2.02% 11,988 109,639 0.38 0.32 12 58 None
AMC Options Chain 2.97 Call 3.00 10/23 No 0.13 0.14 0.13 +0.02 +18.19% 11,975 24,435 0.81 0.65 7 30 None
GE Options Chain 312.00 Call 325.00 11/20 Yes 3.15 3.60 3.20 -5.05 -61.22% 11,809 42 0.32 0.21 8 60 None
NFLX Options Chain 69.67 Call 77.00 10/23 Yes 0.68 0.70 0.70 -0.39 -35.78% 11,802 7,241 1.27 0.18 9 63 None
LQDA Options Chain 33.93 Put 35.00 4/16 Yes 6.70 7.10 6.90 % 11,791 0 0.81 -0.35 9 51 None
IREN Options Chain 27.65 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
AGNC Options Chain 8.33 Call 9.00 11/20 No 0.16 0.18 0.18 +0.11 +157.15% 11,708 8,161 0.28 0.37 12 55 None
TSLA Options Chain 368.95 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 194.35 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
HOOD Options Chain 96.36 Call 120.00 10/23 No 0.01 0.02 0.01 -0.03 -75.00% 11,686 8,299 0.87 0.00 10 56 None
MAT Options Chain 16.59 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
BAC Options Chain 50.43 Call 52.00 10/23 No 0.09 0.10 0.10 -0.01 -9.10% 11,616 12,203 0.27 0.13 9 65 None
NVDA Options Chain 217.18 Call 230.00 10/21 No 0.01 0.02 0.02 -0.03 -60.00% 11,608 10,507 0.49 0.00 12 58 None
SOFI Options Chain 14.29 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 69.67 Put 62.00 10/23 Yes 0.78 0.79 0.78 0.00 0.00% 11,571 3,169 1.28 -0.17 9 63 None
INTC Options Chain 91.98 Call 93.00 10/23 No 1.82 1.88 1.84 -0.34 -15.60% 11,537 10,129 0.73 0.43 5 53 None
NVDA Options Chain 217.18 Put 212.50 10/23 No 1.62 1.66 1.64 +0.04 +2.50% 11,528 9,402 0.42 -0.31 12 58 None
IREN Options Chain 27.65 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
HOOD Options Chain 96.36 Call 122.00 10/23 No 0.01 0.02 0.01 -0.02 -66.67% 11,461 1,062 0.94 0.00 10 56 None
VOYA Options Chain 93.42 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 32.10 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 368.95 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
NVDA Options Chain 217.18 Put 205.00 10/21 No 0.05 0.06 0.06 -0.10 -62.50% 11,281 4,343 0.52 -0.02 12 58 None
MU Options Chain 905.26 Call 925.00 10/21 No 2.64 2.71 2.70 -4.60 -63.02% 11,269 628 0.62 0.16 19 78 None
SPCX Options Chain 148.72 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
INTC Options Chain 91.98 Call 120.00 1/15 Yes 3.25 3.35 3.30 +0.10 +3.13% 11,127 23,278 0.61 0.24 5 53 None
VZ Options Chain 44.20 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 16.59 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
AMD Options Chain 538.05 Call 550.00 10/21 No 2.15 2.50 2.25 -2.60 -53.61% 11,055 1,083 0.66 0.20 11 61 None
BMY Options Chain 59.48 Put 57.00 10/30 Yes 0.34 0.37 0.36 -0.44 -55.00% 11,036 1,185 0.46 -0.15 16 63 None
GME Options Chain 26.15 Call 28.00 10/30 No 0.72 0.76 0.76 -0.06 -7.32% 11,013 20,312 0.79 0.36 10 42 None
SPCX Options Chain 148.72 Put 130.00 10/21 No 0.35 0.37 0.37 -0.13 -26.00% 10,998 3,658 1.66 -0.07 5 35 None
HTZ Options Chain 1.83 Call 2.50 10/23 No 0.01 0.02 0.02 0.00 0.00% 10,995 6,421 2.10 0.01 9 22 None
LCID Options Chain 3.10 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 27.65 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
CRWV Options Chain 61.25 Put 62.00 10/23 No 2.42 2.46 2.44 -0.86 -26.07% 10,800 1,779 1.11 -0.47 3 21 None
AMZN Options Chain 263.20 Put 257.50 10/21 No 0.36 0.38 0.38 -0.60 -61.23% 10,782 1,479 0.36 -0.16 9 61 None
NFLX Options Chain 69.67 Put 58.00 10/23 Yes 0.24 0.25 0.25 -0.03 -10.72% 10,639 2,277 1.29 -0.07 9 63 None
SPCX Options Chain 148.72 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
AMZN Options Chain 263.20 Put 255.00 10/21 No 0.14 0.16 0.15 -0.41 -73.22% 10,590 1,953 0.38 -0.08 9 61 None
DGXX Options Chain 2.64 Call 6.00 3/19 No 0.10 0.15 0.13 -0.05 -27.78% 10,585 10,205 1.02 0.18 3 14 None
AAPL Options Chain 342.96 Put 332.50 10/21 No 0.18 0.20 0.20 -0.10 -33.34% 10,580 1,888 0.30 -0.09 9 65 None
SLS Options Chain 10.54 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 368.95 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
HTZ Options Chain 1.83 Put 1.00 6/17 Yes 0.21 0.25 0.24 0.00 0.00% 10,444 10,350 1.28 -0.16 9 22 None
AAPL Options Chain 342.96 Call 342.50 10/23 No 1.94 2.02 2.00 -2.15 -51.81% 10,414 3,737 0.25 0.37 9 65 None
MSTR Options Chain 135.91 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 12.03 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
MSFT Options Chain 532.70 Call 535.00 10/21 No 1.61 1.72 1.60 -1.90 -54.29% 10,263 1,360 0.26 0.32 13 72 None
MRNA Options Chain 227.50 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 14.29 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
DRTS Options Chain 12.56 Put 12.50 11/20 Yes 0.85 0.90 0.88 -0.07 -7.37% 10,239 75 0.67 -0.41 9 31 None
TSLA Options Chain 368.95 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 178.89 Put 160.00 12/18 No 1.69 2.09 2.09 -0.01 -0.48% 10,121 865 0.31 -0.17 10 67 None
SBET Options Chain 7.54 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 368.95 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
SPCX Options Chain 148.72 Put 145.00 10/21 No 3.85 3.90 3.95 +0.05 +1.29% 10,100 3,195 1.70 -0.40 5 35 None
FLR Options Chain 46.57 Call 50.00 11/20 Yes 1.50 1.95 1.74 -0.23 -11.68% 10,095 232 0.64 0.32 8 46 None
CRWV Options Chain 61.25 Call 70.00 10/30 No 1.44 1.48 1.47 +0.11 +8.09% 10,088 10,164 0.98 0.26 3 21 None
VG Options Chain 12.77 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 30.28 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
MU Options Chain 905.26 Put 880.00 10/21 No 5.30 5.45 5.20 -1.02 -16.40% 10,076 803 0.63 -0.28 19 78 None
AMD Options Chain 538.05 Call 540.00 10/21 No 4.95 5.35 5.05 -3.82 -43.07% 10,074 465 0.67 0.38 11 61 None
CRWV Options Chain 61.25 Call 60.00 10/23 No 3.65 3.75 3.70 +0.20 +5.72% 10,071 2,064 1.13 0.65 3 21 None
FLR Options Chain 46.57 Call 55.00 11/20 Yes 0.60 0.95 0.70 -0.18 -20.46% 10,051 10,089 0.65 0.16 8 46 None
SPCX Options Chain 148.72 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
CORZ Options Chain 13.73 Call 17.00 11/20 Yes 0.31 0.66 0.42 -0.03 -6.67% 10,016 63,432 0.87 0.22 5 28 None
VOYA Options Chain 93.42 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
CIFR Options Chain 8.89 Call 9.00 10/23 No 0.35 0.39 0.38 -0.05 -11.63% 10,010 6,173 1.26 0.50 6 37 None
AAPL Options Chain 342.96 Put 330.00 10/21 No 0.09 0.11 0.10 -0.07 -41.18% 10,002 3,103 0.32 -0.04 9 65 None
SPCX Options Chain 148.72 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 298.73 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
AAPL Options Chain 342.96 Call 340.00 10/23 No 3.00 3.20 3.15 -2.58 -45.03% 9,899 6,951 0.26 0.49 9 65 None
NBIS Options Chain 170.06 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 4.50 Call 4.50 10/23 No 0.11 0.12 0.11 -0.04 -26.67% 9,822 1,875 0.75 0.50 14 26 None
HOOD Options Chain 96.36 Call 102.00 10/23 No 0.92 0.94 0.90 +0.11 +13.93% 9,758 4,394 0.64 0.27 10 56 None
CLOV Options Chain 4.42 Put 4.50 10/30 No 0.07 0.12 0.10 -0.12 -54.55% 9,700 4,693 0.66 -0.24 10 28 None
GOOGL Options Chain 344.36 Call 342.50 10/21 No 1.62 1.70 1.65 -3.15 -65.63% 9,690 438 0.36 0.36 11 65 None
ORCL Options Chain 129.35 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
GME Options Chain 26.15 Call 30.00 10/30 No 0.44 0.46 0.44 -0.04 -8.34% 9,641 52,127 0.90 0.23 10 42 None
AAPL Options Chain 342.96 Call 350.00 10/23 No 0.33 0.36 0.35 -0.84 -70.59% 9,579 17,088 0.25 0.10 9 65 None
MU Options Chain 905.26 Put 850.00 10/21 No 0.89 0.94 0.90 -0.83 -47.98% 9,548 1,981 0.67 -0.07 19 78 None
NKE Options Chain 37.45 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
CRWV Options Chain 61.25 Put 58.00 10/23 No 0.92 0.93 0.93 -0.58 -38.42% 9,486 1,767 1.13 -0.24 3 21 None
HOOD Options Chain 96.36 Call 121.00 10/23 No 0.01 0.02 0.01 -0.02 -66.67% 9,432 2,656 0.91 0.00 10 56 None
NFLX Options Chain 69.67 Put 70.00 11/20 Yes 4.40 4.55 4.49 +0.43 +10.60% 9,431 22,075 0.48 -0.52 9 63 None
WMT Options Chain 118.98 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 69.67 Call 74.00 10/23 Yes 1.26 1.26 1.28 -0.59 -31.56% 9,370 3,685 1.27 0.28 9 63 None
CRWV Options Chain 61.25 Call 65.00 10/30 No 2.84 2.90 2.87 +0.22 +8.31% 9,363 5,286 0.99 0.42 3 21 None
NFLX Options Chain 69.67 Put 64.00 10/23 Yes 1.25 1.27 1.26 +0.06 +5.00% 9,347 5,310 1.27 -0.25 9 63 None
UPS Options Chain 97.60 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
SPCX Options Chain 148.72 Call 170.00 10/21 No 0.43 0.44 0.44 +0.04 +10.00% 9,333 2,326 1.78 0.07 5 35 None
TSLA Options Chain 368.95 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
INTC Options Chain 91.98 Call 90.00 10/23 No 3.25 3.40 3.40 -0.35 -9.34% 9,314 2,814 0.72 0.62 5 53 None
GOOGL Options Chain 344.36 Call 350.00 10/23 No 1.01 1.10 1.05 -1.46 -58.17% 9,290 8,743 0.34 0.18 11 65 None
MU Options Chain 905.26 Put 915.00 10/21 No 22.85 23.30 23.10 +2.35 +11.33% 9,290 464 0.59 -0.74 19 78 None
AVGO Options Chain 335.70 Put 300.00 11/20 No 3.75 3.90 3.75 +0.07 +1.91% 9,287 17,228 0.42 -0.17 14 67 None
CRML Options Chain 6.42 Put 10.00 11/27 No 3.90 4.30 4.00 +0.20 +5.27% 9,279 533 1.21 -0.94 3 16 None
WULF Options Chain 12.03 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
CRWV Options Chain 61.25 Put 50.00 10/23 No 0.09 0.10 0.10 -0.09 -47.37% 9,243 17,225 1.33 -0.02 3 21 None
TSLA Options Chain 368.95 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
GOOGL Options Chain 344.36 Call 345.00 10/21 No 0.89 1.00 0.90 -2.13 -70.30% 9,228 747 0.36 0.23 11 65 None
INTC Options Chain 91.98 Call 94.00 10/23 No 1.44 1.52 1.48 -0.31 -17.32% 9,171 5,705 0.73 0.37 5 53 None
FIG Options Chain 21.60 Call 23.50 10/23 No 0.29 0.41 0.29 +0.20 +222.23% 9,169 4,675 0.80 0.31 3 19 None
NKE Options Chain 37.45 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
GOOGL Options Chain 344.36 Put 337.50 10/21 No 1.42 1.56 1.50 +0.40 +36.37% 9,093 418 0.37 -0.34 11 65 None
WULF Options Chain 12.03 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
AAPL Options Chain 342.96 Call 355.00 10/23 No 0.09 0.11 0.10 -0.29 -74.36% 9,038 12,048 0.26 0.03 9 65 None
NFLX Options Chain 69.67 Call 73.00 10/23 Yes 1.52 1.56 1.56 -0.66 -29.73% 9,026 9,964 1.28 0.32 9 63 None
NVDA Options Chain 217.18 Put 220.00 10/21 No 4.00 4.20 4.15 +0.20 +5.07% 9,018 6,405 0.42 -0.78 12 58 None
PBR Options Chain 25.73 Call 21.00 11/20 Yes 4.85 5.25 5.08 +0.04 +0.80% 9,017 119,494 0.55 0.89 17 50 None
PBR Options Chain 25.73 Call 24.00 11/20 Yes 2.47 2.83 2.65 +0.04 +1.54% 9,015 117,748 0.54 0.71 17 50 None
XP Options Chain 30.28 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 30.28 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 368.95 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 32.85 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
DJT Options Chain 6.47 Put 15.00 1/15 No 8.40 8.75 8.61 +0.44 +5.39% 8,962 10,597 1.38 -0.90 3 16 None
DJT Options Chain 6.47 Put 15.00 6/17 No 8.50 8.75 8.58 % 8,961 0 0.90 -0.86 3 16 None
TSLA Options Chain 368.95 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 69.67 Put 50.00 10/23 Yes 0.02 0.03 0.03 0.00 0.00% 8,929 1,745 1.50 0.00 9 63 None
NVDA Options Chain 217.18 Call 245.00 10/23 No 0.00 0.01 0.01 -0.01 -50.00% 8,921 13,069 0.51 0.00 12 58 None
PLTR Options Chain 194.35 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 194.35 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
HOOD Options Chain 96.36 Call 103.00 10/23 No 0.70 0.72 0.70 +0.08 +12.91% 8,831 8,189 0.64 0.22 10 56 None
AAPL Options Chain 342.96 Put 335.00 10/23 No 1.46 1.50 1.37 +0.16 +13.23% 8,796 4,935 0.28 -0.28 9 65 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
AVGO Options Chain 335.70 Call 340.00 10/21 No 1.25 1.33 1.22 -0.82 -40.20% 8,771 1,259 0.47 0.25 14 67 None
NFLX Options Chain 69.67 Call 71.00 10/23 Yes 2.18 2.22 2.20 -0.75 -25.43% 8,749 5,539 1.29 0.41 9 63 None
MSFT Options Chain 532.70 Put 530.00 10/21 No 2.00 2.11 2.12 -0.58 -21.49% 8,730 1,235 0.26 -0.41 13 72 None
NIO Options Chain 3.40 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 133.59 Call 138.00 10/23 No 0.14 0.21 0.14 -0.02 -12.50% 8,588 6,703 0.24 0.09 9 55 None
MSTR Options Chain 135.91 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 12.03 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 44.20 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 157.78 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
MU Options Chain 905.26 Call 940.00 10/21 No 1.05 1.09 1.03 -2.72 -72.54% 8,548 1,267 0.63 0.07 19 78 None
CRWV Options Chain 61.25 Call 64.00 10/23 No 1.74 1.78 1.74 +0.02 +1.17% 8,541 2,442 1.14 0.40 3 21 None
MRNA Options Chain 227.50 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 170.06 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 62.60 Call 68.00 10/30 No 0.14 0.20 0.16 -0.05 -23.81% 8,453 8,494 0.36 0.12 9 62 None
SPCX Options Chain 148.72 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 407.20 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
APP Options Chain 268.95 Put 200.00 11/20 Yes 2.70 3.10 2.91 +0.06 +2.11% 8,390 18,600 0.86 -0.08 12 66 None
PFE Options Chain 29.41 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 69.67 Call 69.00 10/23 Yes 3.00 3.05 3.05 -0.85 -21.80% 8,372 2,816 1.28 0.51 9 63 None
MU Options Chain 905.26 Put 895.00 10/21 No 10.85 11.20 10.80 -0.20 -1.82% 8,348 373 0.61 -0.47 19 78 None
NVDA Options Chain 217.18 Call 225.00 10/30 No 2.05 2.12 2.01 -0.24 -10.67% 8,344 9,929 0.36 0.27 12 58 None
SOFI Options Chain 14.29 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
AAPL Options Chain 342.96 Put 330.00 10/23 No 0.57 0.64 0.60 0.00 0.00% 8,334 6,612 0.29 -0.13 9 65 None
CIFR Options Chain 8.89 Call 10.00 10/23 No 0.08 0.11 0.11 -0.05 -31.25% 8,328 9,148 1.31 0.20 6 37 None
CRWV Options Chain 61.25 Call 66.00 10/23 No 1.13 1.16 1.12 -0.05 -4.28% 8,320 4,506 1.14 0.29 3 21 None
GOOGL Options Chain 344.36 Put 340.00 10/21 No 2.35 2.65 2.51 +0.79 +45.93% 8,281 527 0.37 -0.49 11 65 None
SNAP Options Chain 6.29 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 69.67 Put 60.00 10/30 Yes 0.55 0.58 0.57 -0.01 -1.73% 8,249 3,049 0.75 -0.13 9 63 None
GE Options Chain 312.00 Call 350.00 11/20 Yes 0.71 0.83 0.73 -1.72 -70.21% 8,206 1,849 0.33 0.06 8 60 None
HIMS Options Chain 28.12 Call 30.00 10/23 No 0.52 0.58 0.52 +0.17 +48.58% 8,175 7,057 0.81 0.39 6 39 None
AMD Options Chain 538.05 Put 500.00 10/23 No 1.87 2.31 2.26 -0.39 -14.72% 8,175 2,581 0.68 -0.13 11 61 None
HOOD Options Chain 96.36 Call 115.00 10/23 No 0.02 0.03 0.02 -0.02 -50.00% 8,163 3,893 0.76 0.00 10 56 None
IREN Options Chain 27.65 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 148.72 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
BMNR Options Chain 21.61 Call 25.00 10/23 No 0.08 0.09 0.08 +0.04 +100.00% 8,113 4,349 0.79 0.11 11 33 None
SMCI Options Chain 32.10 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 69.67 Put 65.00 10/30 Yes 1.75 1.80 1.77 +0.13 +7.93% 8,093 7,851 0.75 -0.31 9 63 None
ORCL Options Chain 129.35 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
MSTR Options Chain 135.91 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
LCID Options Chain 3.10 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
CIFR Options Chain 8.89 Call 10.00 11/20 Yes 0.82 0.84 0.85 -0.03 -3.41% 8,015 8,700 1.21 0.44 6 37 None
AS Options Chain 30.16 Call 29.00 11/06 No 1.45 2.00 1.98 +0.18 +10.00% 8,014 8,145 0.33 0.71 3 20 None
AS Options Chain 30.16 Call 33.00 11/06 No 0.15 0.40 0.31 +0.06 +24.00% 8,010 8,012 0.41 0.18 3 20 None
AS Options Chain 30.16 Call 34.00 11/06 No 0.10 0.25 0.17 -0.03 -15.00% 8,010 1 0.43 0.11 3 20 None
AS Options Chain 30.16 Call 30.50 11/06 No 0.95 1.20 1.10 % 8,007 0 0.43 0.50 3 20 None
PLTR Options Chain 194.35 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 14.29 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
AMZN Options Chain 263.20 Call 277.50 10/21 No 0.00 0.02 0.01 -0.03 -75.00% 7,930 961 0.45 0.00 9 61 None
MU Options Chain 905.26 Call 950.00 10/23 No 3.65 3.70 3.57 -2.63 -42.42% 7,909 4,017 0.60 0.14 19 78 None
MARA Options Chain 7.40 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 368.95 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 368.95 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 368.95 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 69.67 Call 90.00 10/23 Yes 0.03 0.06 0.04 -0.03 -42.86% 7,828 3,336 1.36 0.01 9 63 None
MU Options Chain 905.26 Call 945.00 10/21 No 0.78 0.80 0.75 -2.24 -74.92% 7,827 975 0.64 0.06 19 78 None
AXP Options Chain 316.96 Call 345.00 11/20 Yes 2.39 2.78 2.68 % 7,814 0 0.28 0.19 11 65 None
BA Options Chain 192.28 Call 195.00 10/23 No 0.89 0.95 0.92 -0.47 -33.82% 7,813 3,096 0.37 0.24 8 46 None
MMM Options Chain 170.95 Call 175.00 11/20 Yes 3.35 3.85 3.60 +1.61 +80.91% 7,794 11,358 0.26 0.40 7 59 None
HTZ Options Chain 1.83 Call 2.50 10/30 No 0.02 0.03 0.03 0.00 0.00% 7,789 11,135 1.33 0.12 9 22 None
NVDA Options Chain 217.18 Call 212.50 10/21 No 4.45 4.60 4.55 -0.81 -15.12% 7,769 611 0.42 0.78 12 58 None
NBIS Options Chain 170.06 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
AAPL Options Chain 342.96 Call 352.50 10/21 No 0.00 0.02 0.02 -0.18 -90.00% 7,738 4,561 0.31 0.00 9 65 None
RIOT Options Chain 14.01 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
CRWV Options Chain 61.25 Put 57.00 10/23 No 0.68 0.71 0.70 -0.49 -41.18% 7,716 2,471 1.14 -0.19 3 21 None
NOW Options Chain 145.04 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 54 None
NVDA Options Chain 217.18 Call 235.00 10/23 No 0.04 0.05 0.05 -0.03 -37.50% 7,656 17,781 0.42 0.01 12 58 None
WULF Options Chain 12.03 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 194.35 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
CCL Options Chain 26.46 Call 30.00 1/15 No 1.05 1.15 1.10 +0.18 +19.57% 7,626 24,634 0.40 0.35 10 57 None
KVUE Options Chain 18.84 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
DELL Options Chain 456.00 Call 500.00 10/23 No 2.15 2.60 2.29 +0.54 +30.86% 7,583 1,940 0.79 0.14 13 59 None
OUT Options Chain 30.39 Put 30.00 12/18 Yes 0.85 2.10 0.95 -1.15 -54.77% 7,581 7 0.36 -0.40 13 60 None
SPCX Options Chain 148.72 Call 157.50 10/21 No 1.95 1.97 1.94 +0.13 +7.19% 7,557 2,236 1.71 0.25 5 35 None
NFLX Options Chain 69.67 Put 70.00 10/23 Yes 3.85 3.95 3.90 +0.36 +10.17% 7,523 4,909 1.27 -0.54 9 63 None
BA Options Chain 192.28 Call 200.00 10/23 No 0.25 0.29 0.28 -0.17 -37.78% 7,501 6,035 0.39 0.08 8 46 None
GME Options Chain 26.15 Call 26.00 10/23 No 0.84 0.90 0.87 -0.20 -18.70% 7,480 5,931 0.70 0.61 10 42 None
SPCX Options Chain 148.72 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 368.95 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 368.95 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
AMD Options Chain 538.05 Call 560.00 10/23 No 3.70 4.05 3.76 -1.79 -32.26% 7,440 2,868 0.64 0.22 11 61 None
NFLX Options Chain 69.67 Call 75.00 11/20 Yes 1.65 1.68 1.66 -0.54 -24.55% 7,434 15,575 0.48 0.29 9 63 None
CRWV Options Chain 61.25 Put 45.00 10/30 No 0.20 0.22 0.25 -0.05 -16.67% 7,434 5,670 1.19 -0.03 3 21 None
NFLX Options Chain 69.67 Put 59.00 10/23 Yes 0.33 0.34 0.33 -0.03 -8.34% 7,433 1,532 1.28 -0.09 9 63 None
AAPL Options Chain 342.96 Call 352.50 10/23 No 0.17 0.18 0.17 -0.54 -76.06% 7,401 7,511 0.25 0.05 9 65 None
AAL Options Chain 11.68 Call 13.00 10/23 Yes 0.11 0.14 0.11 +0.05 +83.34% 7,391 7,908 0.95 0.22 6 31 None
NFLX Options Chain 69.67 Put 67.00 10/23 Yes 2.34 2.36 2.34 +0.22 +10.38% 7,351 8,873 1.26 -0.39 9 63 None
UPS Options Chain 97.60 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
CRWV Options Chain 61.25 Put 63.00 10/23 No 2.97 3.05 3.03 -0.87 -22.31% 7,309 3,175 1.12 -0.54 3 21 None
CRWV Options Chain 61.25 Put 60.00 10/30 No 2.96 3.05 3.01 -0.59 -16.39% 7,301 7,132 0.99 -0.38 3 21 None
NU Options Chain 14.55 Call 15.50 11/20 Yes 0.89 0.97 0.90 +0.25 +38.47% 7,275 54 0.61 0.49 11 49 None
BULL Options Chain 5.90 Put 5.50 10/23 No 0.01 0.03 0.01 -0.03 -75.00% 7,256 1,439 0.75 -0.08 3 16 None
INTC Options Chain 91.98 Put 88.00 10/23 No 0.97 1.01 1.00 -0.06 -5.66% 7,238 3,252 0.74 -0.26 5 53 None
MARA Options Chain 7.40 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
MSFT Options Chain 532.70 Call 542.50 10/21 No 0.22 0.26 0.20 -0.75 -78.95% 7,181 1,278 0.26 0.08 13 72 None
NVDA Options Chain 217.18 Call 250.00 11/20 Yes 1.12 1.16 1.13 0.00 0.00% 7,176 50,793 0.37 0.11 12 58 None
NFLX Options Chain 69.67 Put 68.00 10/23 Yes 2.80 2.82 2.82 +0.23 +8.88% 7,169 4,489 1.26 -0.44 9 63 None
SPCX Options Chain 148.72 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 129.35 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 32.10 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
AMD Options Chain 538.05 Put 520.00 10/21 No 2.06 2.72 2.48 -0.99 -28.53% 7,132 448 0.68 -0.22 11 61 None
SOFI Options Chain 14.29 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
MSFT Options Chain 532.70 Call 540.00 10/21 No 0.47 0.52 0.47 -1.08 -69.68% 7,086 2,142 0.26 0.13 13 72 None
AMD Options Chain 538.05 Put 540.00 10/21 No 8.55 10.60 10.64 -0.08 -0.75% 7,058 611 0.65 -0.62 11 61 None
VZ Options Chain 44.20 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
SPCX Options Chain 148.72 Call 162.50 10/21 No 1.07 1.10 1.09 +0.08 +7.93% 7,032 3,084 1.74 0.16 5 35 None
PFE Options Chain 29.41 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
AAPL Options Chain 342.96 Put 340.00 10/30 No 5.25 5.50 5.35 +1.05 +24.42% 7,006 5,624 0.24 -0.49 9 65 None
BMNR Options Chain 21.61 Call 23.00 10/23 No 0.56 0.60 0.58 +0.32 +123.08% 6,992 5,542 0.78 0.48 11 33 None
MSFT Options Chain 532.70 Put 525.00 10/21 No 0.75 0.84 0.83 -0.47 -36.16% 6,982 855 0.28 -0.20 13 72 None
AAPL Options Chain 342.96 Put 345.00 10/21 No 4.90 5.80 5.65 +1.95 +52.71% 6,977 1,746 0.25 -0.88 9 65 None
IREN Options Chain 27.65 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 135.91 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 69.67 Call 100.00 3/19 Yes 0.78 0.80 0.80 -0.10 -11.12% 6,948 44,214 0.41 0.10 9 63 None
NFLX Options Chain 69.67 Call 80.00 1/15 Yes 1.75 1.82 1.70 -0.48 -22.02% 6,886 24,463 0.39 0.25 9 63 None
MRK Options Chain 143.94 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
MSFT Options Chain 532.70 Call 532.50 10/21 No 2.62 2.75 2.62 -1.98 -43.05% 6,872 855 0.27 0.45 13 72 None
CIFR Options Chain 8.89 Call 12.00 1/15 Yes 0.96 1.02 0.98 -0.06 -5.77% 6,864 16,227 1.08 0.39 6 37 None
AVGO Options Chain 335.70 Call 345.00 10/21 No 0.42 0.47 0.43 -0.47 -52.23% 6,853 1,826 0.48 0.10 14 67 None
SKHY Options Chain 142.42 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
CRWV Options Chain 61.25 Call 100.00 1/15 No 1.90 2.15 2.05 +0.16 +8.47% 6,811 22,232 0.84 0.17 3 21 None
SPCX Options Chain 148.72 Call 152.50 10/21 No 3.35 3.40 3.35 +0.02 +0.61% 6,809 2,108 1.70 0.38 5 35 None
SPCX Options Chain 148.72 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 69.67 Call 80.00 11/20 Yes 0.74 0.75 0.75 -0.32 -29.91% 6,794 28,239 0.48 0.16 9 63 None
MU Options Chain 905.26 Put 870.00 10/21 No 3.10 3.20 3.05 -1.05 -25.61% 6,793 720 0.64 -0.18 19 78 None
INTC Options Chain 91.98 Call 110.00 11/20 Yes 2.01 2.10 2.05 +0.02 +0.99% 6,780 42,574 0.69 0.22 5 53 None
NFLX Options Chain 69.67 Put 60.00 11/20 Yes 0.77 0.80 0.78 +0.02 +2.64% 6,772 51,950 0.48 -0.15 9 63 None
NFLX Options Chain 69.67 Call 79.00 10/23 Yes 0.44 0.45 0.44 -0.28 -38.89% 6,759 2,578 1.26 0.12 9 63 None
AAPL Options Chain 342.96 Put 332.50 10/23 No 0.89 0.96 0.95 +0.08 +9.20% 6,743 6,709 0.28 -0.20 9 65 None
AAPL Options Chain 342.96 Put 337.50 10/23 No 2.17 2.31 2.32 +0.60 +34.89% 6,734 4,107 0.27 -0.39 9 65 None
CRWV Options Chain 61.25 Call 68.00 10/23 No 0.70 0.73 0.72 -0.07 -8.87% 6,727 3,968 1.15 0.21 3 21 None
HOOD Options Chain 96.36 Put 92.00 10/30 Yes 2.42 2.48 2.45 -0.73 -22.96% 6,701 960 0.80 -0.28 10 56 None
NVDA Options Chain 217.18 Put 200.00 10/21 No 0.02 0.03 0.03 -0.05 -62.50% 6,692 8,643 0.64 0.00 12 58 None
MU Options Chain 905.26 Call 935.00 10/21 No 1.43 1.48 1.44 -3.31 -69.69% 6,687 988 0.63 0.09 19 78 None
SPCX Options Chain 148.72 Put 125.00 10/21 No 0.13 0.14 0.14 -0.08 -36.37% 6,672 2,346 1.70 -0.03 5 35 None
NFLX Options Chain 69.67 Put 69.00 10/23 Yes 3.30 3.40 3.35 +0.35 +11.67% 6,671 3,374 1.27 -0.49 9 63 None
INTC Options Chain 91.98 Call 100.00 10/30 Yes 2.20 2.31 2.23 -0.10 -4.30% 6,667 7,019 0.85 0.30 5 53 None
SOFI Options Chain 14.29 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
AMD Options Chain 538.05 Call 545.00 10/21 No 3.45 4.10 3.45 -3.15 -47.73% 6,644 552 0.67 0.28 11 61 None
SPCX Options Chain 148.72 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
CLF Options Chain 14.12 Call 14.50 10/23 Yes 0.11 0.14 0.12 -0.26 -68.43% 6,620 3,779 0.83 0.21 5 30 None
CRWV Options Chain 61.25 Call 59.00 10/23 No 4.30 4.45 4.35 +0.30 +7.41% 6,599 348 1.13 0.71 3 21 None
AMD Options Chain 538.05 Call 560.00 10/21 No 0.75 0.95 0.80 -1.71 -68.13% 6,565 458 0.66 0.09 11 61 None
C Options Chain 121.86 Put 119.00 10/23 No 0.26 0.34 0.31 -0.28 -47.46% 6,512 6,698 0.33 -0.16 16 79 None
MU Options Chain 905.26 Call 890.00 10/21 No 14.80 15.80 15.25 -9.35 -38.01% 6,494 283 0.64 0.60 19 78 None
AMD Options Chain 538.05 Put 525.00 10/21 No 3.40 3.70 3.65 -0.99 -21.34% 6,488 462 0.67 -0.31 11 61 None
MARA Options Chain 7.40 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
GFL Options Chain 45.39 Call 50.00 11/20 Yes 0.95 1.25 1.15 -0.15 -11.54% 6,447 130,583 0.58 0.30 9 52 None
KO Options Chain 93.37 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 705.60 Call 700.00 10/23 No 22.05 22.50 22.35 -5.15 -18.73% 6,435 1,866 0.98 0.48 10 67 None
NLY Options Chain 17.75 Call 18.50 10/23 Yes 0.15 0.19 0.14 +0.09 +180.00% 6,431 559 0.39 0.38 10 66 None
MSTR Options Chain 135.91 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
MSTR Options Chain 135.91 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 368.95 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
C Options Chain 121.86 Put 111.00 11/06 No 0.00 0.47 0.38 +0.05 +15.16% 6,400 2 0.36 -0.04 16 79 None
INTC Options Chain 91.98 Put 92.00 10/23 No 2.54 2.61 2.60 +0.03 +1.17% 6,387 7,087 0.73 -0.51 5 53 None
INTC Options Chain 91.98 Call 97.00 10/23 No 0.70 0.74 0.71 -0.20 -21.98% 6,382 4,144 0.74 0.21 5 53 None
HOOD Options Chain 96.36 Call 125.00 10/23 No 0.01 0.02 0.01 -0.01 -50.00% 6,382 3,224 1.03 0.00 10 56 None
BETR Options Chain 10.53 Call 12.50 3/19 Yes 2.75 3.40 3.08 +0.55 +21.74% 6,379 61 1.13 0.61 7 25 None
MARA Options Chain 7.40 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
AAPL Options Chain 342.96 Call 355.00 10/21 No 0.00 0.01 0.01 -0.08 -88.89% 6,376 15,410 0.34 0.00 9 65 None
BETR Options Chain 10.53 Put 12.50 3/19 Yes 3.20 4.20 3.67 -0.61 -14.26% 6,372 52 1.12 -0.39 7 25 None
GOOGL Options Chain 344.36 Call 355.00 10/23 No 0.42 0.45 0.44 -0.76 -63.34% 6,366 5,396 0.34 0.09 11 65 None
SMCI Options Chain 32.10 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 368.95 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 217.18 Put 237.50 10/26 No 19.75 21.50 21.22 +0.72 +3.52% 6,318 69 0.45 -0.98 12 58 None
MU Options Chain 905.26 Call 960.00 10/21 No 0.30 0.34 0.30 -1.15 -79.31% 6,314 1,004 0.67 0.02 19 78 None
UPS Options Chain 97.60 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 368.95 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 170.06 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
PLTR Options Chain 194.35 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 135.91 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
INTC Options Chain 91.98 Put 89.00 10/23 No 1.27 1.33 1.31 -0.05 -3.68% 6,251 1,682 0.74 -0.31 5 53 None
NFLX Options Chain 69.67 Call 85.00 11/20 Yes 0.31 0.34 0.32 -0.17 -34.70% 6,249 15,180 0.49 0.08 9 63 None
CIFR Options Chain 8.89 Call 9.50 10/23 No 0.18 0.20 0.18 -0.10 -35.72% 6,229 7,103 1.25 0.33 6 37 None
AMD Options Chain 538.05 Put 530.00 10/21 No 4.75 5.50 5.50 -0.70 -11.29% 6,228 709 0.66 -0.41 11 61 None
NVDA Options Chain 217.18 Put 207.50 10/23 No 0.65 0.67 0.69 -0.02 -2.82% 6,221 7,999 0.45 -0.14 12 58 None
SPCX Options Chain 148.72 Put 138.00 10/21 No 1.52 1.54 1.55 -0.10 -6.07% 6,218 1,179 1.67 -0.21 5 35 None
GOOGL Options Chain 344.36 Call 347.50 10/21 No 0.46 0.50 0.47 -1.44 -75.40% 6,205 652 0.37 0.14 11 65 None
IREN Options Chain 27.65 Put 26.50 10/23 No 1.13 1.16 1.16 % 6,202 0 1.26 -0.46 5 43 None
INTC Options Chain 91.98 Call 95.00 12/18 Yes 7.75 7.95 7.93 -0.07 -0.88% 6,201 6,224 0.61 0.50 5 53 None
SPCX Options Chain 148.72 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 14.29 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 30.28 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 93.37 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 30.28 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 194.35 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
MU Options Chain 905.26 Put 860.00 10/21 No 1.69 1.75 1.71 -0.96 -35.96% 6,163 1,135 0.66 -0.11 19 78 None
ONDS Options Chain 6.04 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
CRWV Options Chain 61.25 Put 47.50 1/15 No 3.75 3.90 3.90 -0.20 -4.88% 6,155 880 0.91 -0.20 3 21 None
PLTR Options Chain 194.35 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 905.26 Call 900.00 10/23 No 17.85 18.20 18.00 -6.55 -26.68% 6,140 1,926 0.60 0.49 19 78 None
SPCX Options Chain 148.72 Put 132.00 10/21 No 0.52 0.54 0.54 % 6,136 0 1.65 -0.09 5 35 None
XP Options Chain 30.28 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 148.72 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
SOFI Options Chain 14.29 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
SPCX Options Chain 148.72 Call 148.00 10/21 No 5.20 5.25 5.20 -0.07 -1.33% 6,086 1,415 1.70 0.51 5 35 None
MU Options Chain 905.26 Call 895.00 10/21 No 12.05 12.90 12.00 -8.70 -42.03% 6,073 339 0.64 0.53 19 78 None
NVDA Options Chain 217.18 Call 240.00 11/20 Yes 2.40 2.47 2.40 -0.05 -2.05% 6,055 48,231 0.37 0.20 12 58 None
SPCX Options Chain 148.72 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 118.98 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 44.20 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
CAPR Options Chain 6.66 Call 15.00 12/18 Yes 1.75 2.10 2.01 +0.26 +14.86% 6,026 1,843 3.31 0.52 7 34 None
PCG Options Chain 13.14 Call 17.00 12/18 Yes 0.19 0.33 0.27 +0.09 +50.00% 6,022 57,741 0.58 0.15 13 55 None
INTC Options Chain 91.98 Call 96.00 10/23 No 0.89 0.93 0.93 -0.22 -19.13% 6,019 8,193 0.74 0.26 5 53 None