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
SOFI Options Chain 14.73 Put 14.00 11/20 No 0.68 0.70 0.66 +0.05 +8.20% 58,197 16,043 0.62 -0.36 10 51 None
NVDA Options Chain 212.40 Call 220.00 10/30 No 1.19 1.21 1.19 -0.80 -40.21% 57,878 17,097 0.35 0.21 12 58 None
SOFI Options Chain 14.73 Put 13.00 11/20 No 0.35 0.37 0.35 +0.04 +12.91% 57,571 63,385 0.64 -0.22 10 51 None
CCJ Options Chain 78.92 Put 65.00 3/19 No 2.78 3.35 2.83 -0.22 -7.22% 55,433 66 0.47 -0.20 12 55 None
MARA Options Chain 7.02 Call 7.50 10/30 No 0.19 0.20 0.19 -0.12 -38.71% 47,827 5,078 0.97 0.33 5 39 None
MARA Options Chain 7.02 Call 8.00 10/30 No 0.09 0.10 0.10 -0.07 -41.18% 46,753 6,790 0.99 0.18 5 39 None
NVDA Options Chain 212.40 Call 215.00 10/30 No 2.69 2.71 2.70 -1.15 -29.87% 46,519 5,429 0.37 0.37 12 58 None
NVDA Options Chain 212.40 Call 225.00 10/30 No 0.45 0.46 0.45 -0.49 -52.13% 43,584 32,301 0.35 0.10 12 58 None
AI Options Chain 11.99 Call 12.50 10/30 No 0.34 0.40 0.36 +0.14 +63.64% 42,909 1,722 0.58 0.49 9 30 None
AI Options Chain 11.99 Call 13.00 10/30 No 0.18 0.19 0.18 +0.06 +50.00% 42,550 1,075 0.57 0.29 9 30 None
NU Options Chain 14.72 Call 14.00 11/20 No 1.71 1.90 1.85 +0.33 +21.72% 42,494 95,545 0.69 0.70 11 49 None
CCJ Options Chain 78.92 Put 75.00 11/20 No 2.31 2.66 2.46 +0.16 +6.96% 39,143 42,356 0.49 -0.33 12 55 None
SMCI Options Chain 32.94 Call 35.00 10/30 No 0.62 0.66 0.63 -0.43 -40.57% 36,108 3,043 0.76 0.30 13 48 None
NVDA Options Chain 212.40 Call 217.50 10/30 No 1.83 1.85 1.84 -0.92 -33.34% 35,243 23,035 0.36 0.28 12 58 None
NU Options Chain 14.72 Call 18.00 11/20 No 0.16 0.19 0.18 -0.03 -14.29% 34,811 46,265 0.56 0.16 11 49 None
MSTR Options Chain 146.01 Call 152.50 10/30 No 3.60 3.70 3.70 -0.53 -12.53% 34,005 5,848 0.76 0.36 4 53 None
MSTR Options Chain 146.01 Call 160.00 10/30 No 1.78 1.83 1.80 -0.32 -15.10% 32,193 6,726 0.77 0.22 4 53 None
SMCI Options Chain 32.94 Call 37.00 10/30 No 0.27 0.28 0.28 -0.23 -45.10% 31,808 3,605 0.78 0.15 13 48 None
NU Options Chain 14.72 Put 13.00 11/20 No 0.32 0.40 0.33 -0.15 -31.25% 30,698 67,505 0.71 -0.18 11 49 None
IREN Options Chain 24.91 Call 47.00 1/15 No 0.70 0.79 0.72 -0.15 -17.25% 30,190 9,429 1.00 0.14 5 43 None
EOSE Options Chain 1.73 Put 7.00 1/21 No 5.45 5.55 5.45 -0.03 -0.55% 29,349 1,708 1.85 -0.43 7 30 None
EOSE Options Chain 1.73 Put 12.00 1/21 No 10.10 10.70 10.43 +0.43 +4.30% 29,343 30,144 2.84 -0.57 7 30 None
ONDS Options Chain 6.20 Put 5.00 10/30 No 0.01 0.02 0.02 -0.02 -50.00% 28,654 601 0.94 -0.02 9 38 None
NU Options Chain 14.72 Call 14.50 11/20 No 1.43 1.56 1.54 +0.30 +24.20% 28,137 6,063 0.68 0.63 11 49 None
MSTR Options Chain 146.01 Put 90.00 10/30 No 0.07 0.11 0.07 -0.06 -46.16% 27,810 3,885 1.53 0.00 4 53 None
WULF Options Chain 11.32 Call 14.00 12/18 No 0.90 0.98 0.92 -0.05 -5.16% 26,677 30,038 1.01 0.37 2 37 None
PEP Options Chain 135.77 Call 150.00 3/19 No 3.10 3.20 3.15 -0.90 -22.23% 25,435 849 0.24 0.26 12 63 None
PLTR Options Chain 197.00 Call 175.00 12/18 No 30.85 31.65 30.15 -0.05 -0.17% 25,033 27,041 0.61 0.74 12 52 None
WULF Options Chain 11.32 Call 18.00 12/18 No 0.30 0.34 0.32 -0.02 -5.89% 25,033 14,433 0.99 0.16 2 37 None
MSTR Options Chain 146.01 Call 155.00 10/30 No 2.88 2.91 2.90 -0.43 -12.92% 24,818 5,104 0.76 0.31 4 53 None
MSTR Options Chain 146.01 Call 162.50 10/30 No 1.40 1.45 1.39 -0.26 -15.76% 24,635 3,128 0.77 0.19 4 53 None
INTC Options Chain 86.96 Call 90.00 10/30 No 3.00 3.10 3.05 +0.20 +7.02% 23,924 6,461 0.89 0.42 5 53 None
NVDA Options Chain 212.40 Call 220.00 11/20 No 6.40 6.50 6.40 -0.66 -9.35% 23,374 29,391 0.42 0.39 12 58 None
TSLA Options Chain 373.42 Put 370.00 10/26 No 2.87 2.94 2.93 -1.12 -27.66% 23,292 1,353 0.28 -0.41 8 57 None
CMG Options Chain 27.52 Put 27.50 11/20 No 1.31 1.39 1.38 +0.15 +12.20% 21,755 22,835 0.47 -0.46 9 39 None
PBR Options Chain 26.16 Put 23.00 10/30 No 0.50 0.62 0.62 +0.09 +16.99% 21,697 6,140 1.23 -0.21 13 51 None
TSLA Options Chain 373.42 Put 230.00 10/30 No 0.03 0.04 0.03 0.00 0.00% 21,615 2,752 1.29 0.00 8 57 None
NVDA Options Chain 212.40 Put 125.00 10/28 No 0.01 0.02 0.01 -0.01 -50.00% 21,376 5 1.54 0.00 12 58 None
PEP Options Chain 135.77 Call 140.00 12/18 No 2.70 2.81 2.76 -1.42 -33.98% 20,970 21,070 0.22 0.37 12 63 None
GME Options Chain 25.14 Call 30.00 10/30 No 0.13 0.15 0.15 -0.07 -31.82% 20,832 57,638 0.99 0.08 10 42 None
INTC Options Chain 86.96 Call 100.00 11/20 No 2.33 2.38 2.35 +0.20 +9.31% 20,644 25,662 0.67 0.26 5 53 None
AMD Options Chain 516.79 Put 150.00 10/30 No 0.00 0.01 0.01 % 20,600 0 0.00 0.00 12 62 None
BX Options Chain 118.16 Put 100.00 11/20 No 0.56 0.70 0.65 -0.07 -9.73% 20,419 19,077 0.44 -0.05 10 68 None
AAPL Options Chain 348.60 Put 340.00 10/30 No 1.58 1.66 1.61 -0.39 -19.50% 20,406 9,861 0.24 -0.24 9 65 None
PLTR Options Chain 197.00 Call 200.00 10/30 No 3.75 3.85 3.80 -0.60 -13.64% 20,399 4,487 0.48 0.42 12 52 None
IREN Options Chain 24.91 Call 60.00 1/15 No 0.30 0.34 0.32 -0.04 -11.12% 20,372 38,865 1.04 0.07 5 43 None
NU Options Chain 14.72 Call 16.00 11/20 No 0.70 0.77 0.75 +0.14 +22.96% 20,174 60,290 0.63 0.42 11 49 None
CMG Options Chain 27.52 Put 22.50 3/19 No 0.70 0.91 0.90 +0.11 +13.93% 20,026 549 0.43 -0.18 9 39 None
JBLU Options Chain 2.63 Call 3.00 12/15 No 1.63 1.75 1.67 -0.08 -4.58% 20,016 2,291 1.25 0.81 9 29 None
MU Options Chain 877.55 Put 155.00 10/30 No 0.00 0.01 0.01 % 20,000 0 0.00 0.00 14 69 None
AAPL Options Chain 348.60 Put 345.00 10/30 No 2.95 3.15 3.00 -0.45 -13.05% 19,930 5,934 0.22 -0.39 9 65 None
SPCX Options Chain 147.49 Call 155.00 10/30 No 1.54 1.63 1.57 +0.05 +3.29% 19,695 8,864 0.51 0.26 6 32 None
NVDA Options Chain 212.40 Put 100.00 10/30 No 0.01 0.02 0.01 0.00 0.00% 19,639 3,320 1.82 0.00 12 58 None
HTZ Options Chain 2.18 Call 2.50 11/20 No 0.15 0.18 0.16 -0.07 -30.44% 19,065 23,885 1.48 0.33 9 23 None
AAPL Options Chain 348.60 Put 170.00 10/30 No 0.00 0.01 0.01 -0.01 -50.00% 18,505 220 1.63 0.00 9 65 None
HTZ Options Chain 2.18 Call 3.00 11/20 No 0.05 0.10 0.10 -0.06 -37.50% 18,296 34,001 1.44 0.23 9 23 None
FRMI Options Chain 2.55 Call 4.50 5/21 No 0.45 0.50 0.50 0.00 0.00% 18,231 44 1.16 0.43 3 15 None
SG Options Chain 10.10 Put 8.00 1/15 No 0.55 0.65 0.56 +0.05 +9.81% 18,154 4,731 0.78 -0.23 8 39 None
ENVX Options Chain 2.58 Call 3.00 10/30 No 0.10 0.13 0.11 +0.08 +266.67% 18,079 1,787 1.15 0.41 5 25 None
SG Options Chain 10.10 Call 12.00 1/15 No 0.65 0.90 0.75 -0.15 -16.67% 18,013 2,001 0.78 0.36 8 39 None
SKHY Options Chain 132.07 Put 100.00 11/20 No 0.57 0.78 0.74 -0.57 -43.52% 17,592 17,919 0.76 -0.06 3 22 None
ONDS Options Chain 6.20 Put 5.50 10/30 No 0.05 0.07 0.05 -0.04 -44.45% 17,351 3,947 0.87 -0.11 9 38 None
HTZ Options Chain 2.18 Call 2.50 10/30 No 0.04 0.05 0.05 -0.06 -54.55% 17,296 24,923 1.48 0.20 9 23 None
TSLA Options Chain 373.42 Call 375.00 10/26 No 2.64 2.72 2.70 -3.53 -56.67% 17,222 1,141 0.30 0.39 8 57 None
TSLA Options Chain 373.42 Put 360.00 10/26 No 0.60 0.62 0.61 -0.90 -59.61% 17,111 2,187 0.31 -0.13 8 57 None
TSLA Options Chain 373.42 Call 380.00 10/26 No 1.16 1.20 1.19 -2.81 -70.25% 17,037 2,084 0.29 0.22 8 57 None
RIG Options Chain 6.41 Call 7.00 1/15 No 0.48 0.51 0.48 +0.16 +50.00% 16,523 127,341 0.57 0.46 5 50 None
GE Options Chain 292.82 Call 325.00 11/20 No 1.00 1.11 1.03 -1.04 -50.25% 16,378 18,420 0.33 0.09 8 60 None
JBLU Options Chain 2.63 Put 2.50 10/30 No 0.16 0.19 0.17 -0.06 -26.09% 16,210 23,709 1.61 -0.38 9 29 None
CCJ Options Chain 78.92 Put 75.00 11/06 No 1.45 2.01 1.61 -0.23 -12.50% 16,100 16,224 0.55 -0.30 12 55 None
SPCX Options Chain 147.49 Call 150.00 10/26 No 1.12 1.19 1.17 -0.10 -7.88% 16,093 2,056 0.39 0.34 6 32 None
TSLA Options Chain 373.42 Call 372.50 10/26 No 3.75 3.90 3.81 -3.79 -49.87% 16,089 288 0.30 0.49 8 57 None
GE Options Chain 292.82 Call 350.00 11/20 No 0.14 0.31 0.22 -0.12 -35.30% 16,062 17,086 0.35 0.01 8 60 None
AAPL Options Chain 348.60 Call 350.00 10/30 No 3.10 3.30 3.25 -0.90 -21.69% 15,973 14,350 0.22 0.42 9 65 None
CCL Options Chain 26.11 Put 24.00 3/19 No 1.75 1.91 1.83 +0.42 +29.79% 15,920 30,226 0.45 -0.33 13 66 None
SOFI Options Chain 14.73 Call 15.00 11/20 No 0.83 0.87 0.87 -0.04 -4.40% 15,847 16,199 0.62 0.48 10 51 None
IREN Options Chain 24.91 Call 32.00 1/15 No 2.61 2.70 2.65 -0.22 -7.67% 15,248 5,890 1.00 0.40 5 43 None
STNE Options Chain 11.48 Call 16.47 11/20 No 0.05 0.10 0.06 -0.09 -60.00% 15,000 94 0.81 0.08 13 50 None
PLTR Options Chain 197.00 Put 180.00 10/30 No 0.79 0.82 0.81 -0.48 -37.21% 14,976 4,669 0.54 -0.11 12 52 None
EQT Options Chain 54.52 Put 50.00 12/18 No 0.69 0.77 0.76 -0.21 -21.65% 14,976 2,338 0.33 -0.18 11 60 None
SG Options Chain 10.10 Put 5.00 1/15 No 0.00 0.15 0.05 -0.05 -50.00% 14,802 16,668 1.08 -0.03 8 39 None
EQT Options Chain 54.52 Put 52.50 11/20 No 0.68 1.28 0.95 -0.26 -21.49% 14,708 15,513 0.37 -0.26 11 60 None
TSLA Options Chain 373.42 Put 365.00 10/26 No 1.35 1.40 1.35 -1.11 -45.13% 14,401 2,640 0.29 -0.24 8 57 None
TSLA Options Chain 373.42 Put 140.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 14,000 804 2.23 0.00 8 57 None
PLTR Options Chain 197.00 Call 202.50 10/30 No 2.85 2.90 2.88 -0.62 -17.72% 13,907 1,512 0.47 0.35 12 52 None
T Options Chain 20.93 Call 22.00 1/15 No 0.69 0.85 0.70 -0.93 -57.06% 13,885 9,314 0.29 0.39 10 60 None
TSLA Options Chain 373.42 Call 400.00 10/30 No 0.96 0.99 0.97 -1.14 -54.03% 13,499 10,383 0.40 0.10 8 57 None
NVDA Options Chain 212.40 Call 230.00 10/30 No 0.17 0.17 0.16 -0.25 -60.98% 13,446 22,198 0.35 0.04 12 58 None
NVDA Options Chain 212.40 Put 180.00 10/30 No 0.11 0.12 0.12 -0.07 -36.85% 13,320 6,481 0.57 -0.01 12 58 None
SPCX Options Chain 147.49 Call 160.00 10/30 No 0.71 0.75 0.72 -0.17 -19.11% 13,240 10,278 0.52 0.15 6 32 None
QXO Options Chain 11.06 Put 8.00 11/20 No 0.05 0.15 0.10 0.00 0.00% 13,228 14,640 0.78 -0.08 3 17 None
MU Options Chain 877.55 Put 160.00 10/30 No 0.00 0.01 0.01 % 13,118 0 0.00 0.00 14 69 None
NVDA Options Chain 212.40 Call 222.50 10/30 No 0.74 0.75 0.74 -0.64 -46.38% 13,104 6,780 0.35 0.15 12 58 None
TSLA Options Chain 373.42 Call 370.00 10/26 No 5.10 5.25 5.17 -4.08 -44.11% 12,992 1,214 0.31 0.58 8 57 None
PLTR Options Chain 197.00 Call 207.50 10/30 No 1.49 1.53 1.52 -0.40 -20.84% 12,892 2,393 0.46 0.22 12 52 None
IREN Options Chain 24.91 Call 40.00 1/15 No 1.26 1.33 1.30 -0.23 -15.04% 12,861 66,012 0.99 0.23 5 43 None
TSLA Options Chain 373.42 Call 350.00 11/20 No 29.25 31.45 30.61 -5.49 -15.21% 12,795 17,267 0.42 0.74 8 57 None
NU Options Chain 14.72 Call 17.00 11/20 No 0.37 0.45 0.37 0.00 0.00% 12,723 49,622 0.59 0.28 11 49 None
VZ Options Chain 44.66 Put 44.00 12/18 No 0.52 1.85 1.49 +0.29 +24.17% 12,611 5,002 0.29 -0.41 10 73 None
WULF Options Chain 11.32 Put 11.00 11/20 No 1.15 1.23 1.17 -0.05 -4.10% 12,580 21,106 1.13 -0.39 2 37 None
TSLA Options Chain 373.42 Call 385.00 10/26 No 0.46 0.48 0.47 -2.02 -81.13% 12,374 3,801 0.29 0.10 8 57 None
NU Options Chain 14.72 Call 16.00 10/30 No 0.44 0.46 0.46 +0.12 +35.30% 12,371 7,599 0.92 0.37 11 49 None
UBER Options Chain 68.87 Put 57.50 12/18 No 0.86 0.95 0.87 +0.18 +26.09% 12,346 4,860 0.42 -0.15 11 63 None
TSLA Options Chain 373.42 Put 372.50 10/26 No 3.95 4.10 4.03 -1.07 -20.98% 12,328 548 0.28 -0.51 8 57 None
SPCE Options Chain 2.46 Call 2.50 10/30 No 0.09 0.10 0.09 +0.02 +28.58% 12,121 611 0.80 0.48 5 37 None
PLTR Options Chain 197.00 Call 210.00 10/30 No 1.06 1.07 1.06 -0.44 -29.34% 12,094 4,894 0.46 0.17 12 52 None
WULF Options Chain 11.32 Call 11.50 10/30 No 0.58 0.60 0.58 -0.10 -14.71% 12,017 3,723 1.07 0.49 2 37 None
XP Options Chain 30.41 Put 15.00 11/20 No 0.15 0.45 0.27 +0.02 +8.00% 12,005 372 1.69 -0.04 11 53 None
AMZN Options Chain 248.00 Call 250.00 10/28 No 2.85 2.90 2.89 -1.61 -35.78% 11,942 2,649 0.32 0.42 12 68 None
AAPL Options Chain 348.60 Call 355.00 10/30 No 1.40 1.50 1.46 -0.74 -33.64% 11,913 7,480 0.21 0.25 9 65 None
INTC Options Chain 86.96 Call 110.00 11/20 No 1.01 1.06 1.05 +0.07 +7.15% 11,862 37,506 0.69 0.14 5 53 None
CVX Options Chain 227.10 Call 255.00 10/30 No 0.23 0.29 0.26 +0.25 +2,500.00% 11,679 62 0.38 0.05 13 76 None
XOM Options Chain 178.66 Call 202.50 10/30 No 0.13 0.14 0.14 % 11,650 0 0.39 0.03 13 71 None
SG Options Chain 10.10 Call 8.00 1/15 No 2.40 2.60 2.50 -0.25 -9.10% 11,627 17,496 0.80 0.77 8 39 None
PG Options Chain 161.02 Call 167.50 11/20 No 1.10 1.32 1.14 -1.71 -60.00% 11,579 174 0.18 0.24 8 67 None
AAPL Options Chain 348.60 Put 185.00 10/30 No 0.00 0.02 0.01 -0.22 -95.66% 11,506 1,261 1.44 0.00 9 65 None
CPNG Options Chain 13.90 Call 16.00 6/17 No 1.63 1.79 1.69 -0.03 -1.75% 11,489 1 0.52 0.47 13 21 None
TSLA Options Chain 373.42 Call 380.00 10/30 No 4.90 5.00 4.95 -2.45 -33.11% 11,249 3,756 0.40 0.36 8 57 None
TSLA Options Chain 373.42 Call 375.00 10/30 No 6.95 7.00 6.94 -2.71 -28.09% 11,245 2,959 0.40 0.46 8 57 None
JNJ Options Chain 263.81 Put 255.00 10/30 No 0.70 0.89 0.75 +0.19 +33.93% 11,240 440 0.25 -0.17 9 66 None
JNJ Options Chain 263.81 Put 260.00 10/30 No 1.70 2.05 1.90 +0.40 +26.67% 11,162 11,284 0.24 -0.32 9 66 None
NVDA Options Chain 212.40 Put 200.00 10/30 No 1.13 1.14 1.14 -0.20 -14.93% 11,133 13,927 0.42 -0.17 12 58 None
PBR Options Chain 26.16 Put 21.50 10/30 No 0.26 0.36 0.32 +0.05 +18.52% 11,093 4,051 1.27 -0.13 13 51 None
SPCX Options Chain 147.49 Call 152.50 10/30 No 2.24 2.45 2.30 +0.08 +3.61% 11,077 2,814 0.51 0.34 6 32 None
VRT Options Chain 194.32 Put 185.00 11/20 No 9.40 10.05 9.72 -0.78 -7.43% 10,869 11,507 0.68 -0.35 11 57 None
SPCX Options Chain 147.49 Call 170.00 11/20 No 2.08 2.15 2.09 +0.27 +14.84% 10,868 15,830 0.52 0.20 6 32 None
VRT Options Chain 194.32 Put 150.00 3/19 No 8.40 9.10 8.98 +0.34 +3.94% 10,839 287 0.60 -0.18 11 57 None
BAC Options Chain 51.08 Call 52.00 10/30 No 0.18 0.21 0.20 -0.19 -48.72% 10,794 3,292 0.23 0.21 12 74 None
SPCX Options Chain 147.49 Call 147.00 10/26 No 2.39 2.52 2.45 +0.19 +8.41% 10,733 1,001 0.39 0.55 6 32 None
NVDA Options Chain 212.40 Call 252.50 10/28 No 0.00 0.02 0.01 0.00 0.00% 10,709 53 0.54 0.00 12 58 None
JBLU Options Chain 2.63 Put 2.00 11/20 No 0.03 0.21 0.17 -0.09 -34.62% 10,700 2,659 1.64 -0.22 9 29 None
COIN Options Chain 164.45 Call 180.00 10/30 No 2.64 2.86 2.75 -1.85 -40.22% 10,626 2,784 0.86 0.25 6 55 None
F Options Chain 11.94 Call 15.00 12/17 No 0.69 0.81 0.75 -0.10 -11.77% 10,622 10,555 0.37 0.30 9 51 None
PBR Options Chain 26.16 Call 24.00 11/20 No 3.00 3.25 2.81 +0.16 +6.04% 10,594 103,252 0.69 0.71 13 51 None
AAPL Options Chain 348.60 Put 180.00 10/30 No 0.00 0.06 0.01 -0.06 -85.72% 10,502 462 1.50 0.00 9 65 None
AAPL Options Chain 348.60 Put 175.00 10/30 No 0.00 0.06 0.01 -0.02 -66.67% 10,501 436 1.56 0.00 9 65 None
GE Options Chain 292.82 Call 300.00 1/15 No 11.80 12.90 12.30 -3.50 -22.16% 10,432 1,344 0.31 0.43 8 60 None
PLTR Options Chain 197.00 Call 205.00 10/30 No 2.08 2.13 2.09 -0.57 -21.43% 10,419 6,617 0.47 0.28 12 52 None
TSM Options Chain 418.51 Put 410.00 1/15 No 22.20 22.90 22.70 -2.12 -8.55% 10,396 2,279 0.36 -0.40 23 68
Dividend Stock List
AMZN Options Chain 248.00 Call 260.00 10/28 No 0.44 0.46 0.45 -0.67 -59.83% 10,393 3,493 0.32 0.10 12 68 None
NFLX Options Chain 67.00 Call 77.00 10/30 No 0.01 0.02 0.01 -0.03 -75.00% 10,366 12,098 0.48 0.00 6 56 None
NVDA Options Chain 212.40 Call 235.00 10/30 No 0.07 0.08 0.08 -0.12 -60.00% 10,345 11,647 0.37 0.02 12 58 None
OXY Options Chain 62.83 Call 66.00 10/30 No 0.54 0.66 0.62 +0.35 +129.63% 10,334 2,622 0.36 0.33 12 70 None
NFLX Options Chain 67.00 Call 70.00 11/20 No 0.84 0.86 0.84 -0.48 -36.37% 10,325 14,702 0.30 0.26 6 56 None
META Options Chain 645.45 Put 515.00 11/06 No 0.22 0.30 0.28 +0.03 +12.00% 10,270 43 0.51 -0.01 12 74 None
CRWV Options Chain 54.54 Put 50.00 10/30 No 1.35 1.39 1.37 -0.01 -0.73% 10,221 18,883 1.06 -0.26 3 21 None
AAPL Options Chain 348.60 Call 360.00 10/30 No 0.51 0.59 0.53 -0.38 -41.76% 10,198 8,540 0.20 0.12 9 65 None
XP Options Chain 30.41 Put 20.00 11/20 No 0.70 0.90 0.84 +0.09 +12.00% 10,188 27,189 1.51 -0.11 11 53 None
AAPL Options Chain 348.60 Put 255.00 10/28 No 0.00 0.06 0.01 % 10,185 0 0.88 0.00 9 65 None
BAC Options Chain 51.08 Call 51.00 10/30 No 0.51 0.52 0.51 -0.29 -36.25% 10,163 2,684 0.24 0.42 12 74 None
IONQ Options Chain 31.27 Put 20.00 10/30 No 0.00 0.03 0.01 0.00 0.00% 10,157 1,028 1.52 0.00 7 43 None
COIN Options Chain 164.45 Call 172.50 10/30 No 4.55 4.90 4.79 -2.36 -33.01% 10,118 1,830 0.86 0.37 6 55 None
SOFI Options Chain 14.73 Put 12.00 12/18 No 0.29 0.30 0.30 +0.03 +11.12% 10,112 7,191 0.57 -0.16 10 51 None
PCG Options Chain 12.63 Call 14.00 12/18 No 0.47 0.56 0.51 -0.16 -23.89% 10,106 85,072 0.49 0.34 13 63 None
IREN Options Chain 24.91 Call 38.00 11/20 No 0.38 0.43 0.41 -0.10 -19.61% 10,098 12,388 1.12 0.11 5 43 None
HUT Options Chain 63.74 Call 100.00 12/18 No 1.27 1.97 1.76 -0.35 -16.59% 10,081 1,871 1.00 0.16 5 47 None
STNE Options Chain 11.48 Call 14.47 11/20 No 0.25 0.35 0.27 +0.01 +3.85% 10,038 1,775 0.89 0.20 13 50 None
AGNC Options Chain 8.90 Call 9.50 11/20 No 0.02 0.06 0.06 -0.01 -14.29% 10,020 1,553 0.25 0.14 11 55 None
SHEL Options Chain 105.80 Call 117.00 10/30 No 0.10 0.20 0.15 +0.04 +36.37% 10,016 6 0.33 0.05 14 65 None
PBR Options Chain 26.16 Call 21.00 11/20 No 5.40 5.80 5.40 +0.45 +9.10% 10,006 104,569 0.83 0.88 13 51 None
ARDX Options Chain 3.08 Put 3.00 1/15 Yes 0.20 0.35 0.30 +0.10 +50.00% 10,005 75,334 0.57 -0.39 9 32
Small Cap Stock List
GME Options Chain 25.14 Call 26.00 10/30 No 0.40 0.44 0.43 -0.27 -38.58% 10,003 13,722 0.63 0.32 10 42 None
PCG Options Chain 12.63 Call 17.00 11/20 No 0.02 0.08 0.08 +0.02 +33.34% 10,002 1,464 0.61 0.03 13 63 None
RIOT Options Chain 12.83 Put 12.00 10/30 No 0.38 0.42 0.40 +0.03 +8.11% 9,948 3,320 0.93 -0.35 5 42 None
HIMS Options Chain 27.71 Call 30.00 10/30 No 0.36 0.42 0.39 -0.57 -59.38% 9,900 1,794 0.75 0.24 6 39 None
SOFI Options Chain 14.73 Call 16.00 10/30 No 0.23 0.24 0.24 -0.05 -17.25% 9,849 27,219 0.86 0.24 10 51 None
SPCX Options Chain 147.49 Call 148.00 10/26 No 1.89 1.98 1.92 +0.12 +6.67% 9,837 494 0.39 0.47 6 32 None
JBLU Options Chain 2.63 Put 2.00 12/18 No 0.23 0.30 0.26 -0.10 -27.78% 9,837 2,717 1.48 -0.22 9 29 None
F Options Chain 11.94 Put 13.00 12/18 No 1.64 1.77 1.70 +0.26 +18.06% 9,828 21,061 0.37 -0.78 9 51 None
CRWV Options Chain 54.54 Call 55.00 10/30 No 2.56 2.80 2.77 -1.13 -28.98% 9,753 678 1.00 0.49 3 21 None
TSLA Options Chain 373.42 Call 390.00 10/30 No 2.25 2.31 2.30 -1.70 -42.50% 9,752 3,239 0.39 0.20 8 57 None
OPEN Options Chain 1.98 Call 2.00 10/30 No 0.10 0.12 0.11 -0.01 -8.34% 9,688 4,179 1.08 0.48 7 29 None
OWL Options Chain 9.68 Call 10.00 10/30 No 0.05 0.20 0.12 -0.10 -45.46% 9,614 16,080 0.65 0.25 7 54 None
JBLU Options Chain 2.63 Put 3.00 12/18 No 0.67 0.81 0.71 -0.14 -16.48% 9,607 11,749 1.25 -0.51 9 29 None
NVDA Options Chain 212.40 Call 215.00 10/28 No 1.87 1.90 1.88 -1.08 -36.49% 9,578 2,974 0.35 0.33 12 58 None
TSLA Options Chain 373.42 Put 375.00 10/26 No 5.35 5.50 5.38 -0.79 -12.81% 9,543 1,301 0.27 -0.61 8 57 None
HIMS Options Chain 27.71 Call 28.50 10/30 No 0.74 0.84 0.80 -0.70 -46.67% 9,488 391 0.73 0.41 6 39 None
GME Options Chain 25.14 Call 28.00 11/06 No 0.30 0.39 0.31 -0.24 -43.64% 9,482 5,123 0.66 0.22 10 42 None
WULF Options Chain 11.32 Call 12.00 10/30 No 0.39 0.41 0.40 -0.08 -16.67% 9,467 6,124 1.07 0.37 2 37 None
MSTR Options Chain 146.01 Put 75.00 10/30 No 0.00 0.04 0.05 +0.01 +25.00% 9,456 1,433 1.87 0.00 4 53 None
KTOS Options Chain 38.68 Call 42.00 11/20 No 1.60 1.75 1.70 +0.20 +13.34% 9,381 791 0.70 0.35 12 48 None
OWL Options Chain 9.68 Put 8.50 10/30 No 0.05 0.20 0.08 -0.02 -20.00% 9,370 626 0.71 -0.13 7 54 None
SGHC Options Chain 11.35 Call 9.00 1/15 No 2.15 2.40 2.20 -2.60 -54.17% 9,263 13 0.57 0.80 17 59 None
GME Options Chain 25.14 Call 27.00 10/30 No 0.25 0.27 0.27 -0.21 -43.75% 9,259 23,808 0.70 0.21 10 42 None
NVDA Options Chain 212.40 Put 210.00 10/30 No 3.90 3.95 3.95 +0.06 +1.55% 9,255 19,110 0.38 -0.45 12 58 None
AAPL Options Chain 348.60 Call 347.50 10/30 No 4.35 4.60 4.47 -1.08 -19.46% 9,206 1,800 0.23 0.52 9 65 None
RIOT Options Chain 12.83 Call 13.50 10/30 No 0.27 0.30 0.29 -0.22 -43.14% 9,178 396 0.91 0.30 5 42 None
TSLA Options Chain 373.42 Call 395.00 10/30 No 1.45 1.50 1.48 -1.52 -50.67% 9,141 5,196 0.40 0.14 8 57 None
OXY Options Chain 62.83 Call 67.00 10/30 No 0.35 0.40 0.39 +0.22 +129.42% 9,064 308 0.36 0.27 12 70 None
NVDA Options Chain 212.40 Put 197.50 10/30 No 0.80 0.81 0.81 -0.19 -19.00% 8,992 8,122 0.43 -0.13 12 58 None
SPCX Options Chain 147.49 Call 150.00 10/30 No 3.10 3.25 3.20 +0.30 +10.35% 8,982 6,891 0.51 0.43 6 32 None
RIVN Options Chain 12.01 Call 20.00 12/18 No 0.05 0.10 0.10 -0.01 -9.10% 8,981 36,599 0.79 0.06 7 36 None
CRWV Options Chain 54.54 Call 60.00 10/30 No 1.12 1.19 1.20 -0.73 -37.83% 8,962 7,150 1.03 0.27 3 21 None
SPCX Options Chain 147.49 Call 155.00 10/26 No 0.21 0.26 0.24 -0.32 -57.15% 8,922 5,895 0.40 0.10 6 32 None
TSLA Options Chain 373.42 Call 377.50 10/26 No 1.78 1.84 1.81 -3.24 -64.16% 8,860 755 0.29 0.30 8 57 None
NVDA Options Chain 212.40 Put 180.00 10/28 No 0.08 0.09 0.08 -0.05 -38.47% 8,859 369 0.64 0.00 12 58 None
CRWV Options Chain 54.54 Call 57.00 10/30 No 1.95 2.05 1.99 -0.99 -33.23% 8,855 1,290 1.03 0.40 3 21 None
CRWV Options Chain 54.54 Call 80.00 12/18 No 2.00 2.15 2.14 -0.24 -10.09% 8,831 13,609 0.98 0.21 3 21 None
IREN Options Chain 24.91 Call 36.00 10/30 No 0.02 0.04 0.03 -0.03 -50.00% 8,794 4,555 1.23 0.01 5 43 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
MRNA Options Chain 200.10 Call 210.00 10/30 No 7.65 8.00 7.96 -2.09 -20.80% 8,767 2,819 1.08 0.40 8 52 None
SPCX Options Chain 147.49 Put 146.00 10/26 No 1.50 1.57 1.52 -2.43 -61.52% 8,749 2,058 0.43 -0.38 6 32 None
AVTX Options Chain 6.93 Call 7.50 12/18 Yes 0.65 0.95 0.75 % 8,730 0 0.90 0.52 7 46 None
DAL Options Chain 76.78 Call 79.00 10/30 No 0.81 0.99 0.91 -1.34 -59.56% 8,657 116 0.42 0.32 12 66 None
NVDA Options Chain 212.40 Put 145.00 10/30 No 0.03 0.04 0.03 -0.02 -40.00% 8,590 5,814 1.04 0.00 12 58 None
GFL Options Chain 45.56 Call 50.00 11/20 No 1.00 1.20 1.12 +0.22 +24.45% 8,579 130,586 0.52 0.29 9 52 None
BRZE Options Chain 45.88 Call 47.50 12/18 No 0.05 0.15 0.10 +0.05 +100.00% 8,571 10,276 0.08 0.09 8 48 None
NVDA Options Chain 212.40 Put 205.00 10/30 No 2.16 2.18 2.17 -0.15 -6.47% 8,547 13,307 0.40 -0.28 12 58 None
MGM Options Chain 29.40 Put 28.00 3/19 No 2.30 2.50 2.58 +0.63 +32.31% 8,530 2,967 0.37 -0.42 12 50 None
SKHY Options Chain 132.07 Put 130.00 11/06 No 4.75 5.45 4.90 -2.60 -34.67% 8,528 8,317 0.79 -0.33 3 22 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
TSLA Options Chain 373.42 Put 367.50 10/26 No 2.00 2.06 2.03 -1.22 -37.54% 8,500 881 0.29 -0.32 8 57 None
BMNR Options Chain 22.40 Put 22.50 10/30 No 0.89 0.97 0.95 -0.03 -3.07% 8,470 706 0.70 -0.50 11 32 None
SMCI Options Chain 32.94 Call 34.50 10/30 No 0.76 0.79 0.79 -0.46 -36.80% 8,442 1,214 0.77 0.35 13 48 None
NU Options Chain 14.72 Call 16.50 10/30 No 0.25 0.27 0.27 +0.09 +50.00% 8,416 7,123 0.86 0.26 11 49 None
SAIL Options Chain 21.79 Call 22.50 11/20 No 1.40 1.50 1.45 +0.85 +141.67% 8,360 1,483 0.72 0.48 3 19 None
NVDA Options Chain 212.40 Put 207.50 10/30 No 2.93 2.95 2.95 -0.15 -4.84% 8,267 4,199 0.39 -0.36 12 58 None
SPCX Options Chain 147.49 Put 90.00 11/20 No 0.15 0.16 0.16 -0.03 -15.79% 8,205 5,225 0.84 -0.01 6 32 None
XP Options Chain 30.41 Put 25.00 11/20 No 1.50 1.85 2.05 +0.10 +5.13% 8,201 4,214 1.25 -0.24 11 53 None
SGHC Options Chain 11.35 Call 9.00 11/20 No 2.05 2.25 2.00 -0.45 -18.37% 8,142 27,119 0.86 0.84 17 59 None
CYPH Options Chain 2.99 Call 2.00 12/18 No 1.05 1.15 1.14 -0.11 -8.80% 8,115 8,272 1.48 0.81 3 15 None
NFLX Options Chain 67.00 Call 70.00 10/30 No 0.12 0.13 0.13 -0.24 -64.87% 8,090 11,100 0.32 0.09 6 56 None
RIVN Options Chain 12.01 Call 13.00 10/30 No 0.22 0.24 0.22 -0.09 -29.04% 8,085 3,487 0.94 0.26 7 36 None
SG Options Chain 10.10 Call 13.00 11/06 No 0.10 0.20 0.10 -0.15 -60.00% 7,960 132 1.19 0.12 8 39 None
AAPL Options Chain 348.60 Call 355.00 10/28 No 0.77 0.84 0.81 -0.67 -45.27% 7,912 438 0.19 0.19 9 65 None
SKHY Options Chain 132.07 Put 110.00 1/15 No 3.85 5.00 4.75 -1.27 -21.10% 7,855 2,260 0.62 -0.18 3 22 None
GTM Options Chain 4.35 Call 5.50 11/20 No 0.05 0.15 0.10 -0.05 -33.34% 7,851 21,072 0.87 0.19 3 15 None
SPCX Options Chain 147.49 Call 149.00 10/26 No 1.47 1.54 1.38 -0.13 -8.61% 7,831 1,049 0.39 0.40 6 32 None
SPCX Options Chain 147.49 Call 155.00 10/28 No 0.95 1.00 0.97 -0.05 -4.91% 7,811 1,689 0.49 0.21 6 32 None
GME Options Chain 25.14 Call 28.00 10/30 No 0.19 0.20 0.19 -0.14 -42.43% 7,778 20,699 0.78 0.15 10 42 None
NVDA Options Chain 212.40 Call 212.50 10/30 No 3.75 3.80 3.75 -1.25 -25.00% 7,764 1,855 0.38 0.46 12 58 None
MRNA Options Chain 200.10 Call 222.50 10/30 No 3.80 5.95 4.50 -1.62 -26.48% 7,735 2,522 1.06 0.27 8 52 None
NFLX Options Chain 67.00 Call 67.00 10/30 No 0.63 0.67 0.65 -0.71 -52.21% 7,733 3,429 0.30 0.35 6 56 None
TSLA Options Chain 373.42 Call 380.00 11/20 No 13.10 13.30 13.30 -2.00 -13.08% 7,704 5,422 0.39 0.45 8 57 None
PBR Options Chain 26.16 Call 30.00 10/30 No 0.08 0.20 0.20 +0.15 +300.00% 7,690 3,279 0.77 0.10 13 51 None
SMCI Options Chain 32.94 Call 36.50 10/30 No 0.33 0.35 0.31 -0.30 -49.18% 7,662 1,281 0.77 0.18 13 48 None
TSLA Options Chain 373.42 Put 210.00 11/06 No 0.06 0.07 0.06 +0.02 +50.00% 7,637 176 1.13 0.00 8 57 None
NU Options Chain 14.72 Put 14.00 11/06 No 0.31 0.65 0.45 -0.20 -30.77% 7,613 946 0.74 -0.27 11 49 None
MARA Options Chain 7.02 Call 10.00 1/15 No 0.43 0.46 0.48 -0.02 -4.00% 7,613 13,773 0.91 0.29 5 39 None
IREN Options Chain 24.91 Call 35.50 10/30 No 0.01 0.06 0.03 -0.04 -57.15% 7,592 26 1.27 0.01 5 43 None
MSTR Options Chain 146.01 Call 165.00 10/30 No 1.10 1.14 1.11 -0.25 -18.39% 7,507 3,210 0.78 0.15 4 53 None
NVDA Options Chain 212.40 Call 230.00 11/06 No 0.73 0.75 0.74 -0.42 -36.21% 7,468 11,590 0.34 0.11 12 58 None
HOOD Options Chain 96.00 Call 102.00 10/30 No 2.22 2.32 2.26 -0.74 -24.67% 7,468 1,865 0.91 0.31 10 56 None
PLTR Options Chain 197.00 Put 190.00 10/30 No 2.61 2.67 2.63 -0.87 -24.86% 7,461 6,632 0.50 -0.29 12 52 None
SMCI Options Chain 32.94 Put 25.00 2/19 No 1.92 2.17 2.11 +0.18 +9.33% 7,424 832 0.80 -0.19 13 48 None
NFLX Options Chain 67.00 Call 77.50 11/20 No 0.14 0.15 0.15 -0.06 -28.58% 7,367 15,601 0.35 0.04 6 56 None
AMD Options Chain 516.79 Put 450.00 10/30 No 1.25 1.34 1.31 -1.82 -58.15% 7,365 1,727 0.67 -0.06 12 62 None
PBR Options Chain 26.16 Put 23.50 10/30 No 0.57 0.70 0.59 -0.04 -6.35% 7,317 13,615 1.17 -0.24 13 51 None
GFL Options Chain 45.56 Call 45.00 11/20 No 3.50 3.70 3.67 +0.72 +24.41% 7,314 134,152 0.66 0.56 9 52 None
JBLU Options Chain 2.63 Call 4.00 10/30 No 0.02 0.05 0.03 0.00 0.00% 7,281 7,498 2.14 0.04 9 29 None
PBR Options Chain 26.16 Put 22.50 10/30 No 0.42 0.50 0.46 -0.01 -2.13% 7,278 3,197 1.25 -0.18 13 51 None
NBIS Options Chain 158.74 Call 225.00 10/30 No 0.13 0.21 0.17 -0.05 -22.73% 7,259 7,659 1.17 0.01 3 22 None
SPCX Options Chain 147.49 Put 85.00 10/30 No 0.01 0.02 0.02 +0.01 +100.00% 7,203 823 1.41 0.00 6 32 None
BAC Options Chain 51.08 Put 60.00 11/20 No 8.95 9.75 9.25 +0.15 +1.65% 7,192 3,313 0.44 -0.99 12 74 None
HOOD Options Chain 96.00 Call 100.00 10/30 No 2.84 2.88 2.85 -0.82 -22.35% 7,139 5,318 0.91 0.37 10 56 None
AMD Options Chain 516.79 Call 620.00 10/30 No 0.18 0.25 0.24 -0.29 -54.72% 7,118 7,573 0.59 0.01 12 62 None
INTC Options Chain 86.96 Call 100.00 10/30 No 0.76 0.77 0.76 -0.05 -6.18% 7,116 19,227 0.89 0.14 5 53 None
NVDA Options Chain 212.40 Call 250.00 12/18 No 2.05 2.08 2.07 -0.18 -8.00% 7,099 63,089 0.37 0.15 12 58 None
AMD Options Chain 516.79 Put 400.00 10/30 No 0.16 0.20 0.19 -0.35 -64.82% 7,044 882 0.80 -0.01 12 62 None
BRUN Options Chain 7.22 Call 10.00 1/15 No 0.85 1.20 0.95 -0.37 -28.03% 7,007 1,961 1.29 0.41 7 20 None
AMD Options Chain 516.79 Put 315.00 10/30 No 0.01 0.05 0.04 -0.03 -42.86% 7,006 212 1.19 0.00 12 62 None
DKS Options Chain 144.67 Put 110.00 12/18 No 0.90 1.65 1.06 -0.17 -13.83% 7,002 460 0.55 -0.07 9 64 None
NVDA Options Chain 212.40 Call 260.00 1/15 No 2.34 2.44 2.39 -0.15 -5.91% 6,965 65,465 0.36 0.14 12 58 None
NVDA Options Chain 212.40 Put 190.00 10/30 No 0.30 0.31 0.31 -0.14 -31.12% 6,951 4,944 0.48 -0.06 12 58 None
IREN Options Chain 24.91 Put 15.00 10/30 No 0.04 0.05 0.04 0.00 0.00% 6,950 3,324 1.87 0.00 5 43 None
SPCX Options Chain 147.49 Put 147.00 10/26 No 1.87 2.00 1.94 -2.86 -59.59% 6,927 796 0.43 -0.45 6 32 None
TSLA Options Chain 373.42 Call 377.50 10/30 No 5.80 5.95 5.88 -2.62 -30.83% 6,908 1,085 0.40 0.41 8 57 None
SPCX Options Chain 147.49 Put 90.00 10/30 No 0.00 0.02 0.02 -0.03 -60.00% 6,892 760 1.31 0.00 6 32 None
NVDA Options Chain 212.40 Put 195.00 10/30 No 0.57 0.58 0.57 -0.20 -25.98% 6,871 6,863 0.45 -0.10 12 58 None
NVDA Options Chain 212.40 Call 230.00 11/20 No 3.30 3.35 3.34 -0.49 -12.80% 6,850 112,191 0.41 0.25 12 58 None
MU Options Chain 877.55 Call 1,000.00 10/30 No 1.65 1.72 1.69 -0.36 -17.57% 6,847 7,063 0.58 0.06 14 69 None
SHOP Options Chain 168.68 Put 120.00 11/27 No 0.46 0.93 0.80 -0.26 -24.53% 6,845 58 0.69 -0.05 11 57 None
PLTR Options Chain 197.00 Put 115.00 10/30 No 0.00 0.03 0.02 -0.01 -33.34% 6,837 608 1.44 0.00 12 52 None
VRT Options Chain 194.32 Put 185.00 11/06 No 7.35 8.15 7.90 -1.01 -11.34% 6,836 6,772 0.81 -0.34 11 57 None
KO Options Chain 92.71 Put 89.00 10/30 No 0.31 0.38 0.36 +0.21 +140.00% 6,815 345 0.31 -0.16 9 61 None
AMZN Options Chain 248.00 Call 255.00 10/30 Yes 6.75 6.85 6.70 -1.10 -14.11% 6,815 5,961 0.71 0.41 12 68 None
KO Options Chain 92.71 Put 90.00 10/30 No 0.51 0.56 0.53 +0.32 +152.39% 6,808 906 0.30 -0.23 9 61 None
PLTR Options Chain 197.00 Put 125.00 10/30 No 0.01 0.03 0.02 -0.01 -33.34% 6,766 1,926 1.17 0.00 12 52 None
NVDA Options Chain 212.40 Put 210.00 10/28 No 3.10 3.20 3.10 -0.15 -4.62% 6,763 1,499 0.37 -0.45 12 58 None
AMC Options Chain 2.90 Call 3.00 10/30 No 0.06 0.07 0.07 -0.06 -46.16% 6,750 16,645 0.67 0.37 7 30 None
HOOD Options Chain 96.00 Call 98.00 10/30 No 3.55 3.65 3.59 -0.91 -20.23% 6,745 778 0.92 0.43 10 56 None
NVDA Options Chain 212.40 Put 210.00 11/20 No 9.35 9.45 9.25 +0.15 +1.65% 6,737 35,184 0.44 -0.45 12 58 None
NVDA Options Chain 212.40 Call 242.50 10/28 No 0.01 0.03 0.02 -0.01 -33.34% 6,731 186 0.46 0.00 12 58 None
BMNR Options Chain 22.40 Put 21.50 10/30 No 0.45 0.55 0.53 -0.03 -5.36% 6,729 976 0.72 -0.33 11 32 None
AMZN Options Chain 248.00 Call 280.00 11/20 Yes 2.70 2.79 2.71 -0.29 -9.67% 6,722 23,169 0.44 0.18 12 68 None
MSTR Options Chain 146.01 Call 157.50 10/30 No 2.27 2.37 2.29 -0.41 -15.19% 6,707 5,754 0.76 0.26 4 53 None
CORZ Options Chain 13.10 Call 13.50 10/30 No 0.35 0.51 0.51 +0.01 +2.00% 6,695 58 0.81 0.44 5 28 None
MSTR Options Chain 146.01 Call 50.00 10/30 No 93.05 99.35 96.09 -6.60 -6.43% 6,687 10 10.00 1.00 4 53 None
SPCX Options Chain 147.49 Call 157.50 10/30 No 1.06 1.11 1.10 -0.11 -9.10% 6,639 7,855 0.51 0.20 6 32 None
IREN Options Chain 24.91 Call 36.50 10/30 No 0.01 0.03 0.03 -0.02 -40.00% 6,621 1,784 1.42 0.01 5 43 None
NVDA Options Chain 212.40 Call 220.00 10/28 No 0.64 0.65 0.64 -0.70 -52.24% 6,615 3,609 0.34 0.15 12 58 None
BX Options Chain 118.16 Put 80.00 12/18 No 0.01 0.30 0.17 -0.16 -48.49% 6,580 6,943 0.45 0.00 10 68 None
SPCX Options Chain 147.49 Put 148.00 10/26 No 2.36 2.50 2.49 -3.26 -56.70% 6,559 796 0.43 -0.53 6 32 None
TSLA Options Chain 373.42 Put 350.00 10/26 No 0.14 0.16 0.14 -0.37 -72.55% 6,555 2,248 0.37 -0.03 8 57 None
HTZ Options Chain 2.18 Put 2.00 10/30 No 0.09 0.14 0.14 -0.01 -6.67% 6,549 6,592 1.33 -0.38 9 23 None
AAPL Options Chain 348.60 Put 300.00 11/20 Yes 0.83 0.87 0.85 -0.04 -4.50% 6,508 21,641 0.35 -0.06 9 65 None
NFLX Options Chain 67.00 Call 68.00 10/30 No 0.37 0.39 0.39 -0.53 -57.61% 6,500 2,786 0.30 0.24 6 56 None
NFLX Options Chain 67.00 Put 65.00 10/30 No 0.69 0.72 0.69 +0.19 +38.00% 6,465 11,917 0.30 -0.36 6 56 None
KO Options Chain 92.71 Call 95.00 10/30 No 0.63 0.68 0.64 -1.17 -64.65% 6,464 1,283 0.29 0.29 9 61 None
NVDA Options Chain 212.40 Put 95.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 6,440 1,492 1.88 0.00 12 58 None
SPCX Options Chain 147.49 Call 165.00 10/30 No 0.33 0.36 0.35 -0.11 -23.92% 6,439 10,074 0.54 0.08 6 32 None
AMZN Options Chain 248.00 Call 265.00 10/30 Yes 3.55 3.65 3.55 -0.75 -17.45% 6,433 15,931 0.69 0.26 12 68 None
F Options Chain 11.94 Put 8.00 1/19 No 0.74 0.81 0.81 +0.06 +8.00% 6,395 2,558 0.38 -0.20 9 51 None
KO Options Chain 92.71 Call 96.00 10/30 No 0.41 0.46 0.43 -0.93 -68.39% 6,393 899 0.30 0.21 9 61 None
MSTR Options Chain 146.01 Put 150.00 10/30 No 8.20 8.40 8.35 -0.55 -6.18% 6,373 2,690 0.77 -0.58 4 53 None
MRNA Options Chain 200.10 Put 200.00 10/30 No 11.50 13.40 11.50 -0.14 -1.21% 6,359 4,317 1.08 -0.47 8 52 None
NFLX Options Chain 67.00 Put 95.00 12/18 No 28.15 30.15 29.10 +1.30 +4.68% 6,356 3,125 0.83 -1.00 6 56 None
LBTYA Options Chain 7.86 Call 10.00 10/15 No 0.70 0.75 0.70 -0.10 -12.50% 6,345 38,305 0.36 0.44 9 41 None
NVDA Options Chain 212.40 Call 215.00 11/20 No 8.55 8.60 8.60 -0.73 -7.83% 6,331 12,920 0.43 0.47 12 58 None
SPCX Options Chain 147.49 Put 145.00 10/26 No 1.10 1.26 1.25 -2.75 -68.75% 6,293 4,027 0.43 -0.31 6 32 None
BTDR Options Chain 7.27 Put 6.00 12/18 No 0.60 0.65 0.65 +0.11 +20.37% 6,292 13,134 1.06 -0.29 9 27 None
NVDA Options Chain 212.40 Call 210.00 10/30 No 5.05 5.10 5.07 -1.30 -20.41% 6,272 1,725 0.38 0.55 12 58 None
HOOD Options Chain 96.00 Call 97.00 10/30 No 3.95 4.00 4.00 -0.95 -19.20% 6,272 657 0.92 0.47 10 56 None
GOOGL Options Chain 320.21 Call 360.00 1/15 No 7.30 7.45 7.39 -1.22 -14.17% 6,265 15,857 0.32 0.27 11 65 None
MSTR Options Chain 146.01 Put 85.00 10/30 No 0.05 0.09 0.05 -0.07 -58.34% 6,262 472 1.60 0.00 4 53 None
AMD Options Chain 516.79 Call 640.00 10/30 No 0.08 0.14 0.07 -0.24 -77.42% 6,243 6,929 0.62 0.00 12 62 None
MSTR Options Chain 146.01 Call 170.00 10/30 No 0.68 0.71 0.71 -0.17 -19.32% 6,223 3,821 0.80 0.11 4 53 None
SPCX Options Chain 147.49 Call 152.50 10/26 No 0.53 0.59 0.53 -0.33 -38.38% 6,210 1,426 0.39 0.20 6 32 None
HTZ Options Chain 2.18 Call 2.00 11/20 No 0.25 0.32 0.28 -0.11 -28.21% 6,205 36,699 1.34 0.56 9 23 None
CORZ Options Chain 13.10 Call 17.00 11/20 No 0.15 0.50 0.25 -0.04 -13.80% 6,205 77,061 0.90 0.18 5 28 None
TSLA Options Chain 373.42 Call 390.00 10/26 No 0.21 0.22 0.22 -1.25 -85.04% 6,178 1,286 0.31 0.05 8 57 None
SPCX Options Chain 147.49 Call 160.00 10/26 No 0.05 0.06 0.05 -0.14 -73.69% 6,171 6,320 0.45 0.02 6 32 None
IREN Options Chain 24.91 Call 25.00 11/20 No 3.10 3.15 3.15 -0.45 -12.50% 6,169 2,259 1.14 0.57 5 43 None
TSLA Options Chain 373.42 Put 370.00 10/30 No 6.90 7.05 6.93 -0.32 -4.42% 6,146 2,730 0.39 -0.45 8 57 None
SPCX Options Chain 147.49 Call 170.00 10/30 No 0.19 0.20 0.19 -0.09 -32.15% 6,131 9,884 0.57 0.04 6 32 None
CRWV Options Chain 54.54 Call 65.00 10/30 No 0.40 0.45 0.42 -0.44 -51.17% 6,113 9,587 1.03 0.12 3 21 None
CORZ Options Chain 13.10 Put 10.00 11/20 No 0.15 0.55 0.33 +0.16 +94.12% 6,086 17,861 1.09 -0.15 5 28 None
CART Options Chain 56.44 Call 58.00 11/20 No 2.15 6.00 3.10 +2.31 +292.41% 6,077 1 0.76 0.48 3 21 None
F Options Chain 11.94 Put 12.00 6/17 No 1.55 1.63 1.55 +0.11 +7.64% 6,058 40,022 0.36 -0.51 9 51 None
PCG Options Chain 12.63 Call 17.00 3/19 No 0.25 0.46 0.41 -0.01 -2.39% 6,046 9,682 0.45 0.20 13 63 None
FLG Options Chain 11.56 Put 10.00 1/15 No 0.40 0.50 0.45 +0.17 +60.72% 6,040 13,073 0.34 -0.35 3 17 None
TJX Options Chain 145.06 Put 133.00 11/27 No 0.15 1.55 0.95 0.00 0.00% 6,033 6 0.25 -0.15 13 62 None
DAL Options Chain 76.78 Call 78.00 10/30 No 1.17 1.35 1.29 -1.42 -52.40% 6,021 88 0.42 0.40 12 66 None
IREN Options Chain 24.91 Call 38.00 10/30 No 0.02 0.03 0.02 -0.02 -50.00% 6,018 1,262 1.36 0.00 5 43 None
NVDA Options Chain 212.40 Put 225.00 10/30 No 14.20 14.45 13.88 +0.13 +0.95% 6,008 8,065 0.34 -0.90 12 58 None
TSLA Options Chain 373.42 Call 375.00 11/06 No 10.60 10.95 11.00 -2.32 -17.42% 6,005 1,138 0.41 0.48 8 57 None
ROST Options Chain 229.30 Put 200.00 11/20 No 0.15 2.05 1.05 +0.40 +61.54% 5,987 84 0.33 -0.08 14 65 None
NVDA Options Chain 212.40 Call 255.00 10/28 No 0.00 0.02 0.02 0.00 0.00% 5,984 94 0.61 0.00 12 58 None
SOFI Options Chain 14.73 Put 15.00 10/30 No 0.91 0.94 0.91 +0.07 +8.34% 5,978 20,226 0.87 -0.56 10 51 None
HOOD Options Chain 96.00 Call 101.00 10/30 No 2.51 2.64 2.58 -0.72 -21.82% 5,965 2,751 0.92 0.34 10 56 None
TSLA Options Chain 373.42 Call 382.50 10/26 No 0.73 0.76 0.75 -2.45 -76.57% 5,955 702 0.29 0.15 8 57 None
BWA Options Chain 55.46 Call 60.00 1/15 No 2.40 2.65 2.55 -0.55 -17.75% 5,919 35 0.41 0.37 12 62 None
INTC Options Chain 86.96 Put 70.00 11/20 No 0.98 1.05 1.04 -0.28 -21.22% 5,884 12,937 0.71 -0.11 5 53 None
NVDA Options Chain 212.40 Put 190.00 12/18 No 5.20 5.35 5.23 +0.13 +2.55% 5,878 40,519 0.43 -0.23 12 58 None
TSLA Options Chain 373.42 Put 360.00 10/30 No 3.45 3.55 3.45 -0.60 -14.82% 5,869 4,063 0.41 -0.26 8 57 None
TSLA Options Chain 373.42 Call 382.50 10/30 No 4.00 4.15 4.25 -2.30 -35.12% 5,869 715 0.40 0.32 8 57 None
NFLX Options Chain 67.00 Put 66.00 10/30 No 1.13 1.17 1.14 +0.35 +44.31% 5,848 4,707 0.30 -0.51 6 56 None
NVDA Options Chain 212.40 Put 212.50 10/30 No 5.10 5.15 5.05 0.00 0.00% 5,840 4,051 0.38 -0.54 12 58 None
COIN Options Chain 164.45 Call 170.00 10/30 No 5.45 5.60 5.70 -2.40 -29.63% 5,817 388 0.86 0.42 6 55 None
AAPL Options Chain 348.60 Put 335.00 10/30 No 0.80 0.84 0.83 -0.37 -30.84% 5,802 9,794 0.25 -0.13 9 65 None
ENVX Options Chain 2.58 Call 3.50 11/06 No 0.00 0.08 0.06 +0.04 +200.00% 5,787 188 1.29 0.20 5 25 None
MU Options Chain 877.55 Put 550.00 10/30 No 0.12 0.15 0.14 -0.11 -44.00% 5,787 374 1.30 0.00 14 69 None
IREN Options Chain 24.91 Call 37.50 10/30 No 0.01 0.05 0.02 -0.02 -50.00% 5,779 1,591 1.50 0.00 5 43 None
SOFI Options Chain 14.73 Call 15.00 10/30 No 0.53 0.55 0.54 -0.08 -12.91% 5,775 9,821 0.87 0.44 10 51 None
GFL Options Chain 45.56 Call 50.00 12/18 No 0.25 1.60 1.28 +0.13 +11.31% 5,775 47,517 0.40 0.34 9 52 None
SPCX Options Chain 147.49 Put 140.00 10/26 No 0.26 0.31 0.29 -1.21 -80.67% 5,764 8,613 0.46 -0.10 6 32 None
CRWV Options Chain 54.54 Put 55.00 10/30 No 3.45 3.55 3.48 +0.20 +6.10% 5,756 12,983 1.04 -0.51 3 21 None
JBLU Options Chain 2.63 Call 2.00 1/15 No 0.95 1.11 1.12 +0.02 +1.82% 5,753 812 1.60 0.76 9 29 None
NUAI Options Chain 2.96 Call 2.50 5/21 No 1.20 1.35 1.25 -0.05 -3.85% 5,738 153 1.34 0.74 3 15 None
BX Options Chain 118.16 Put 105.00 11/20 No 1.20 1.34 1.27 -0.10 -7.30% 5,735 5,635 0.42 -0.13 10 68 None
AMZN Options Chain 248.00 Call 252.50 10/30 Yes 7.75 7.85 7.75 -1.05 -11.94% 5,708 640 0.70 0.45 12 68 None
GME Options Chain 25.14 Call 25.00 10/30 No 0.72 0.75 0.74 -0.38 -33.93% 5,705 20,357 0.58 0.49 10 42 None
WULF Options Chain 11.32 Put 11.00 10/30 No 0.50 0.56 0.51 -0.16 -23.89% 5,679 423 1.09 -0.40 2 37 None
CRI Options Chain 33.93 Put 30.00 11/20 No 1.05 1.50 1.27 +0.02 +1.60% 5,679 13 0.70 -0.28 18 59 None
AMZN Options Chain 248.00 Put 220.00 11/20 Yes 2.89 2.99 2.92 +0.46 +18.70% 5,651 12,135 0.48 -0.16 12 68 None
KMI Options Chain 34.43 Call 36.00 12/18 No 0.68 0.81 0.79 +0.29 +58.00% 5,588 7,600 0.26 0.33 10 59 None
NVDA Options Chain 212.40 Call 227.50 10/30 No 0.27 0.28 0.27 -0.34 -55.74% 5,582 7,858 0.35 0.07 12 58 None
NFLX Options Chain 67.00 Call 69.00 10/30 No 0.20 0.23 0.23 -0.37 -61.67% 5,581 5,108 0.31 0.15 6 56 None
ORCL Options Chain 125.01 Call 135.00 10/30 No 2.03 2.12 2.03 -0.24 -10.58% 5,560 35,982 0.75 0.27 13 73 None
BABA Options Chain 99.64 Put 85.00 12/18 Yes 1.30 1.39 1.37 +0.16 +13.23% 5,558 3,602 0.43 -0.16 11 27 None
WGS Options Chain 56.15 Put 60.00 10/30 No 6.00 9.10 7.56 +5.34 +240.55% 5,557 25 1.86 -0.53 3 21 None
NOK Options Chain 7.91 Call 8.50 10/30 No 0.10 0.12 0.12 -0.01 -7.70% 5,555 2,773 0.57 0.29 11 44 None
IREN Options Chain 24.91 Call 37.00 10/30 No 0.02 0.04 0.03 -0.01 -25.00% 5,550 3,117 1.31 0.00 5 43 None
HTZ Options Chain 2.18 Call 3.00 10/30 No 0.02 0.04 0.03 -0.01 -25.00% 5,544 7,272 1.93 0.04 9 23 None
GOOGL Options Chain 320.21 Call 335.00 10/30 No 4.10 4.30 4.20 -1.46 -25.80% 5,542 3,288 0.54 0.29 11 65 None
HUT Options Chain 63.74 Call 80.00 12/18 No 3.95 4.30 4.30 -1.04 -19.48% 5,532 1,172 1.04 0.32 5 47 None
NVDA Options Chain 212.40 Put 190.00 11/20 No 3.15 3.20 3.15 +0.11 +3.62% 5,514 90,661 0.48 -0.19 12 58 None
BTDR Options Chain 7.27 Put 5.00 9/17 No 1.15 1.25 1.20 +0.15 +14.29% 5,500 5,500 0.98 -0.20 9 27 None
KTOS Options Chain 38.68 Call 44.00 11/20 No 0.95 1.25 1.20 +0.22 +22.45% 5,487 10,583 0.68 0.27 12 48 None
CRCL Options Chain 85.91 Call 92.00 10/30 No 1.53 1.63 1.57 -0.53 -25.24% 5,480 1,389 0.78 0.30 3 21 None
IREN Options Chain 24.91 Call 32.00 11/20 No 1.02 1.09 1.06 -0.25 -19.09% 5,478 8,518 1.11 0.26 5 43 None
GOOGL Options Chain 320.21 Call 352.50 11/20 No 3.30 3.45 3.38 -0.97 -22.30% 5,448 123 0.37 0.20 11 65 None
TSLA Options Chain 373.42 Put 362.50 10/26 No 0.90 0.93 0.91 -1.05 -53.58% 5,445 604 0.30 -0.18 8 57 None
GOOGL Options Chain 320.21 Call 340.00 10/30 No 3.00 3.10 3.00 -1.20 -28.58% 5,445 7,158 0.54 0.23 11 65 None
TSLA Options Chain 373.42 Put 350.00 10/30 No 1.55 1.61 1.59 -0.49 -23.56% 5,437 3,752 0.42 -0.14 8 57 None
MU Options Chain 877.55 Put 600.00 10/30 No 0.18 0.23 0.20 -0.17 -45.95% 5,428 1,666 1.11 0.00 14 69 None
CART Options Chain 56.44 Call 56.00 11/06 No 2.85 4.00 3.38 +2.53 +297.65% 5,393 40 0.82 0.54 3 21 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
HWM Options Chain 195.60 Put 195.00 11/20 No 14.50 17.10 15.40 +4.00 +35.09% 5,377 5,720 0.51 -0.61 8 58 None
SPCX Options Chain 147.49 Put 95.00 10/30 No 0.01 0.08 0.04 +0.02 +100.00% 5,364 4,258 1.25 0.00 6 32 None
MRK Options Chain 145.27 Call 165.00 10/30 No 0.05 0.16 0.10 -0.28 -73.69% 5,358 4,289 0.47 0.02 9 58 None
PBR Options Chain 26.16 Call 28.00 10/30 No 0.57 0.71 0.71 +0.35 +97.23% 5,357 5,649 0.93 0.29 13 51 None
NFLX Options Chain 67.00 Put 100.00 1/15 No 32.85 34.45 34.45 +1.39 +4.21% 5,356 2,678 0.75 -1.00 6 56 None
MARA Options Chain 7.02 Call 13.00 1/15 No 0.17 0.18 0.18 -0.01 -5.27% 5,354 7,456 0.94 0.12 5 39 None
RIG Options Chain 6.41 Call 6.50 10/30 No 0.14 0.21 0.18 +0.12 +200.00% 5,351 2,663 0.62 0.45 5 50 None
SPCX Options Chain 147.49 Put 145.00 10/30 No 3.05 3.25 3.15 -2.04 -39.31% 5,344 7,031 0.55 -0.39 6 32 None
SPCX Options Chain 147.49 Put 140.00 10/30 No 1.42 1.58 1.60 -1.40 -46.67% 5,326 8,565 0.55 -0.23 6 32 None
NOK Options Chain 7.91 Put 7.00 1/15 No 0.30 0.33 0.30 -0.12 -28.58% 5,317 14,629 0.53 -0.23 11 44 None
INTC Options Chain 86.96 Call 95.00 10/30 No 1.55 1.60 1.56 +0.01 +0.65% 5,305 5,996 0.89 0.26 5 53 None
ORCL Options Chain 125.01 Call 130.00 10/30 No 3.55 3.70 3.60 -0.15 -4.00% 5,274 19,507 0.76 0.40 13 73 None
GOOGL Options Chain 320.21 Call 350.00 1/15 No 9.85 10.00 9.90 -1.40 -12.39% 5,262 24,902 0.32 0.33 11 65 None
TSLA Options Chain 373.42 Call 420.00 10/30 No 0.23 0.26 0.25 -0.29 -53.71% 5,261 9,079 0.45 0.03 8 57 None
GLW Options Chain 123.69 Put 110.00 11/20 No 2.85 3.50 3.10 -0.45 -12.68% 5,260 6,070 0.65 -0.22 8 52 None
PBR Options Chain 26.16 Call 22.00 1/15 No 4.75 4.95 4.85 +0.51 +11.76% 5,259 30,182 0.52 0.79 13 51 None
BMNR Options Chain 22.40 Call 30.00 11/20 No 0.24 0.27 0.25 -0.06 -19.36% 5,257 22,921 0.80 0.11 11 32 None
MARA Options Chain 7.02 Put 4.00 3/19 No 0.29 0.31 0.29 +0.01 +3.58% 5,254 542 0.98 -0.11 5 39 None
COIN Options Chain 164.45 Call 177.50 10/30 No 3.20 3.50 3.29 -2.01 -37.93% 5,238 1,997 0.87 0.29 6 55 None
IREN Options Chain 24.91 Call 26.00 10/30 No 1.00 1.03 1.00 -0.47 -31.98% 5,225 1,476 1.05 0.42 5 43 None
INTC Options Chain 86.96 Call 110.00 1/15 No 3.40 3.50 3.37 +0.04 +1.21% 5,221 42,261 0.60 0.26 5 53 None
STM Options Chain 43.97 Call 46.00 1/15 No 3.70 4.00 3.80 -2.20 -36.67% 5,218 107 0.54 0.49 12 53 None
CLF Options Chain 13.90 Call 12.00 10/30 No 1.79 2.10 2.01 +0.72 +55.82% 5,207 6,342 1.12 0.90 5 33 None
AAPL Options Chain 348.60 Put 340.00 10/28 No 0.99 1.06 1.02 -0.36 -26.09% 5,205 2,062 0.23 -0.20 9 65 None
NVDA Options Chain 212.40 Put 185.00 11/06 No 0.63 0.65 0.65 -0.17 -20.74% 5,201 7,799 0.48 -0.05 12 58 None
NFLX Options Chain 67.00 Put 90.00 12/18 No 23.70 24.65 23.70 +0.55 +2.38% 5,177 2,551 0.61 -0.98 6 56 None
SPCX Options Chain 147.49 Put 120.00 10/30 No 0.10 0.11 0.11 -0.07 -38.89% 5,175 4,874 0.74 -0.01 6 32 None
CCL Options Chain 26.11 Call 30.00 1/15 No 0.71 0.85 0.75 -0.33 -30.56% 5,141 19,576 0.41 0.30 13 66 None
PYPL Options Chain 57.02 Call 59.00 10/30 No 1.39 1.55 1.39 -0.31 -18.24% 5,136 623 0.73 0.38 14 59 None
NVDA Options Chain 212.40 Call 235.00 11/20 No 2.30 2.32 2.31 -0.37 -13.81% 5,127 24,136 0.40 0.19 12 58 None
RIOT Options Chain 12.83 Put 13.00 12/18 No 1.81 2.17 2.05 +0.07 +3.54% 5,124 8,087 0.89 -0.47 5 42 None
QCOM Options Chain 175.91 Put 177.50 10/30 No 5.25 6.05 5.87 -1.78 -23.27% 5,116 97 0.50 -0.54 12 70 None
DNN Options Chain 2.17 Call 3.00 1/15 No 0.05 0.10 0.10 +0.03 +42.86% 5,112 21,196 0.67 0.22 6 35 None
RIOT Options Chain 12.83 Put 19.00 12/18 No 6.00 7.55 6.55 +0.08 +1.24% 5,109 5,944 1.34 -0.83 5 42 None
SG Options Chain 10.10 Call 9.00 11/06 No 1.25 1.40 1.40 -0.35 -20.00% 5,101 434 1.18 0.69 8 39 None
TSLA Options Chain 373.42 Call 375.00 10/28 No 5.05 5.25 5.10 -3.18 -38.41% 5,098 373 0.38 0.44 8 57 None
AMPL Options Chain 17.32 Call 17.50 1/15 Yes 2.15 2.35 2.23 +0.73 +48.67% 5,084 143 0.71 0.55 9 40 None
TE Options Chain 2.31 Call 4.00 11/20 No 0.00 0.10 0.05 0.00 0.00% 5,082 14,166 1.75 0.09 3 15 None
UUUU Options Chain 7.52 Put 5.00 1/21 No 0.79 0.98 0.99 +0.04 +4.22% 5,069 1,882 0.77 -0.16 5 38 None
CIFR Options Chain 8.19 Call 10.00 1/15 No 1.06 1.12 1.10 -0.17 -13.39% 5,061 26,403 1.12 0.45 6 37 None
GOOGL Options Chain 320.21 Call 325.00 10/30 No 7.55 7.85 7.65 -2.07 -21.30% 5,053 619 0.55 0.44 11 65 None
MRVL Options Chain 228.51 Put 165.00 11/20 No 1.03 1.10 1.08 -0.40 -27.03% 5,050 2,583 0.77 -0.05 14 62 None
CRWV Options Chain 54.54 Call 58.00 10/30 No 1.63 1.74 1.69 -0.94 -35.75% 5,046 3,448 1.03 0.35 3 21 None
VZ Options Chain 44.66 Call 48.00 10/30 No 0.11 0.15 0.12 -0.07 -36.85% 5,044 2,470 0.41 0.10 10 73 None
BIDU Options Chain 77.98 Call 78.00 11/20 Yes 2.92 3.90 3.70 -0.35 -8.65% 5,043 31 0.43 0.50 11 62 None
CORZ Options Chain 13.10 Call 15.00 12/18 No 0.89 1.23 1.07 -0.04 -3.61% 5,040 6,885 0.82 0.41 5 28 None
BRZE Options Chain 45.88 Call 47.50 5/21 No 0.10 0.15 0.15 +0.05 +50.00% 5,039 50 0.05 0.33 8 48 None
AIG Options Chain 81.26 Call 83.00 11/20 Yes 1.70 2.50 1.95 -0.57 -22.62% 5,038 7 0.29 0.43 13 73 None
TSM Options Chain 418.51 Call 520.00 1/15 No 3.35 4.00 3.80 +0.65 +20.64% 5,013 16,498 0.34 0.12 23 68
Dividend Stock List
BIDU Options Chain 77.98 Put 78.00 11/20 Yes 3.85 4.15 4.00 +0.30 +8.11% 5,011 771 0.43 -0.50 11 62 None
XP Options Chain 30.41 Put 23.00 10/30 No 1.10 1.25 1.25 0.00 0.00% 5,009 26,895 2.57 -0.16 11 53 None
XP Options Chain 30.41 Call 39.00 11/20 No 0.45 0.60 0.50 0.00 0.00% 5,005 22,003 0.81 0.16 11 53 None
XP Options Chain 30.41 Call 20.00 1/15 No 10.80 11.50 11.20 -0.10 -0.89% 5,005 38,747 0.89 0.88 11 53 None
BORR Options Chain 4.08 Put 2.50 1/21 Yes 0.40 0.50 0.40 -0.06 -13.05% 5,005 16,578 0.82 -0.16 9 34 None
CART Options Chain 56.44 Call 54.00 11/06 No 3.60 7.00 4.31 +2.71 +169.38% 5,004 581 0.70 0.62 3 21 None
BTDR Options Chain 7.27 Put 5.00 3/19 No 0.70 0.75 0.70 +0.10 +16.67% 5,003 10,077 1.04 -0.20 9 27 None
STNE Options Chain 11.48 Put 8.47 11/20 No 0.15 0.30 0.21 +0.03 +16.67% 5,002 1,115 1.06 -0.11 13 50 None
NOK Options Chain 7.91 Put 10.00 6/16 No 3.15 3.25 3.25 -0.05 -1.52% 5,002 856 0.56 -0.46 11 44 None
INTC Options Chain 86.96 Put 40.00 10/30 No 0.00 0.01 0.01 -0.04 -80.00% 5,000 44 1.97 0.00 5 53 None
XRX Options Chain 2.56 Put 1.00 4/16 No 0.10 0.15 0.15 +0.04 +36.37% 5,000 449 1.45 -0.08 11 34 None
GRRR Options Chain 8.37 Put 7.50 1/15 No 1.10 1.60 1.42 -0.18 -11.25% 5,000 18,078 1.18 -0.32 11 29 None
GRRR Options Chain 8.37 Put 7.50 3/19 No 2.00 2.30 2.27 +0.02 +0.89% 5,000 13,899 1.26 -0.33 11 29 None
WULF Options Chain 11.32 Call 13.00 12/18 No 1.16 1.26 1.18 +0.03 +2.61% 4,989 7,639 1.00 0.44 2 37 None
SPCX Options Chain 147.49 Call 150.00 10/28 No 2.30 2.41 2.33 +0.23 +10.96% 4,986 837 0.49 0.40 6 32 None
CRCL Options Chain 85.91 Call 88.00 10/30 No 2.75 2.96 2.70 -0.91 -25.21% 4,977 298 0.78 0.44 3 21 None
MRNA Options Chain 200.10 Call 260.00 10/30 No 0.72 0.93 0.87 -0.61 -41.22% 4,975 642 1.17 0.06 8 52 None
NVDA Options Chain 212.40 Call 222.50 10/28 No 0.34 0.35 0.35 -0.50 -58.83% 4,964 2,916 0.33 0.09 12 58 None
WULF Options Chain 11.32 Call 15.00 12/18 No 0.69 0.75 0.71 -0.05 -6.58% 4,955 36,141 1.00 0.30 2 37 None
GME Options Chain 25.14 Call 32.00 10/30 No 0.11 0.12 0.12 -0.05 -29.42% 4,951 30,902 1.18 0.04 10 42 None
IREN Options Chain 24.91 Call 35.00 10/30 No 0.03 0.05 0.04 -0.02 -33.34% 4,951 6,344 1.21 0.01 5 43 None
NVDA Options Chain 212.40 Call 240.00 11/20 No 1.55 1.57 1.55 -0.29 -15.77% 4,922 49,886 0.40 0.14 12 58 None
BE Options Chain 202.84 Call 200.00 10/30 No 6.25 6.35 6.29 -18.41 -74.54% 4,920 254 0.85 0.41 5 15 None
AAPL Options Chain 348.60 Put 350.00 10/30 No 5.20 5.45 5.35 -0.40 -6.96% 4,913 761 0.21 -0.58 9 65 None
GME Options Chain 25.14 Call 29.00 10/30 No 0.14 0.20 0.17 -0.10 -37.04% 4,909 12,071 0.91 0.11 10 42 None
IREN Options Chain 24.91 Call 27.00 10/30 No 0.68 0.70 0.69 -0.39 -36.12% 4,907 2,607 1.04 0.32 5 43 None
PYPL Options Chain 57.02 Call 62.00 10/30 No 0.60 0.70 0.65 -0.15 -18.75% 4,906 1,031 0.71 0.21 14 59 None
NVDA Options Chain 212.40 Call 220.00 12/18 No 9.50 9.60 9.55 -0.51 -5.07% 4,898 65,665 0.39 0.43 12 58 None
CRCL Options Chain 85.91 Call 90.00 10/30 No 2.05 2.23 2.16 -0.64 -22.86% 4,897 2,640 0.78 0.37 3 21 None
AAPL Options Chain 348.60 Call 352.50 10/28 No 1.35 1.48 1.41 -0.92 -39.49% 4,894 504 0.20 0.29 9 65 None
TSLA Options Chain 373.42 Call 400.00 10/26 No 0.09 0.10 0.10 -0.40 -80.00% 4,889 3,501 0.39 0.01 8 57 None
TSLA Options Chain 373.42 Call 410.00 10/30 No 0.43 0.46 0.43 -0.66 -60.55% 4,877 4,683 0.41 0.06 8 57 None
WULF Options Chain 11.32 Put 10.50 10/30 No 0.31 0.34 0.34 -0.11 -24.45% 4,873 1,361 1.08 -0.28 2 37 None
VG Options Chain 14.00 Call 15.00 11/20 No 0.70 0.75 0.72 +0.35 +94.60% 4,863 26,965 0.72 0.40 15 44 None
AAPL Options Chain 348.60 Put 347.50 10/30 No 3.95 4.15 4.10 -0.30 -6.82% 4,861 1,829 0.22 -0.48 9 65 None
GLW Options Chain 123.69 Call 120.00 12/18 No 12.50 13.85 13.70 +0.35 +2.63% 4,855 15,336 0.57 0.61 8 52 None
RBLX Options Chain 52.89 Put 47.00 10/30 No 1.27 1.48 1.40 +0.12 +9.38% 4,843 52 1.29 -0.23 3 45 None
AMZN Options Chain 248.00 Call 300.00 12/18 Yes 1.93 2.04 1.97 -0.16 -7.52% 4,834 34,665 0.37 0.12 12 68 None
AAPL Options Chain 348.60 Call 345.00 10/30 No 5.80 6.05 5.97 -1.13 -15.92% 4,820 4,174 0.23 0.61 9 65 None
MAT Options Chain 16.88 Call 20.00 12/18 No 0.25 0.50 0.45 -0.05 -10.00% 4,819 1,633 0.49 0.28 8 31 None
HTZ Options Chain 2.18 Call 2.00 10/30 No 0.13 0.21 0.14 -0.16 -53.34% 4,813 21,789 1.17 0.62 9 23 None
AMZN Options Chain 248.00 Call 262.50 10/30 Yes 4.25 4.35 4.20 -0.85 -16.84% 4,809 1,686 0.70 0.30 12 68 None
NU Options Chain 14.72 Call 15.00 10/30 No 0.90 0.99 0.90 +0.14 +18.43% 4,809 12,704 1.04 0.56 11 49 None
INTC Options Chain 86.96 Put 50.00 11/06 No 0.03 0.04 0.03 0.00 0.00% 4,803 20 1.15 0.00 5 53 None
DAR Options Chain 55.76 Put 55.00 4/16 No 4.90 5.70 4.80 -0.60 -11.12% 4,801 133 0.43 -0.37 6 47 None
TSLA Options Chain 373.42 Call 387.50 10/26 No 0.30 0.30 0.31 -1.69 -84.50% 4,794 782 0.30 0.07 8 57 None
DAR Options Chain 55.76 Call 65.00 1/15 No 1.65 2.25 1.95 -0.10 -4.88% 4,776 4,978 0.43 0.29 6 47 None
DAR Options Chain 55.76 Put 55.00 1/15 No 3.20 4.10 3.51 -0.29 -7.64% 4,770 5,335 0.42 -0.40 6 47 None
CLF Options Chain 13.90 Call 13.00 12/18 No 1.80 1.90 1.81 +0.51 +39.24% 4,769 48,379 0.62 0.67 5 33 None
MSTR Options Chain 146.01 Call 150.00 10/30 No 4.15 4.55 4.50 -0.40 -8.17% 4,767 10,836 0.76 0.42 4 53 None
TSLA Options Chain 373.42 Put 375.00 10/30 No 9.30 9.55 9.45 -0.05 -0.53% 4,767 1,837 0.39 -0.54 8 57 None
XP Options Chain 30.41 Put 22.00 11/20 No 0.90 1.20 1.10 -0.08 -6.78% 4,752 29,857 1.36 -0.15 11 53 None
DAR Options Chain 55.76 Call 62.50 4/16 No 4.40 5.70 4.74 -3.26 -40.75% 4,752 17 0.44 0.46 6 47 None
DAR Options Chain 55.76 Call 72.50 4/16 No 1.35 2.65 2.17 -1.98 -47.72% 4,752 56 0.43 0.27 6 47 None
DAR Options Chain 55.76 Call 75.00 1/15 No 0.35 0.90 0.69 -0.11 -13.75% 4,750 5,237 0.44 0.11 6 47 None
INTC Options Chain 86.96 Call 88.00 10/30 No 3.85 3.90 3.85 +0.23 +6.36% 4,730 5,381 0.89 0.49 5 53 None
TSLA Options Chain 373.42 Call 372.50 11/06 No 11.80 12.35 12.30 -5.15 -29.52% 4,725 261 0.40 0.52 8 57 None
TSLA Options Chain 373.42 Put 365.00 10/30 No 4.90 5.05 5.00 -0.50 -9.10% 4,716 3,002 0.40 -0.35 8 57 None
CABA Options Chain 1.53 Call 2.00 1/15 No 0.10 0.30 0.15 +0.05 +50.00% 4,705 3,211 1.26 0.42 10 28 None
IREN Options Chain 24.91 Call 25.00 10/30 No 1.43 1.45 1.45 -0.50 -25.65% 4,687 1,169 1.06 0.53 5 43 None
GOOGL Options Chain 320.21 Call 350.00 10/30 No 1.53 1.53 1.52 -0.59 -27.97% 4,677 9,047 0.54 0.13 11 65 None
CRWV Options Chain 54.54 Put 35.00 10/30 No 0.03 0.07 0.06 0.00 0.00% 4,674 2,014 1.51 0.00 3 21 None
TSLA Options Chain 373.42 Call 392.50 10/30 No 1.80 1.88 1.88 -1.59 -45.83% 4,673 670 0.39 0.17 8 57 None