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
OWL Options Chain 10.65 Put 11.00 2/19 No 1.80 1.95 1.90 +0.55 +40.75% 130,103 954 0.47 -0.66 7 55 None
LCID Options Chain 3.35 Put 2.00 12/18 Yes 0.25 0.50 0.25 +0.08 +47.06% 103,221 107,216 1.85 -0.19 10 26
Small Cap Stock List
NVDA Options Chain 199.80 Call 190.00 11/06 No 0.91 0.91 0.88 -10.07 -91.97% 99,730 1,217 0.91 0.18 17 64 None
PFE Options Chain 30.90 Call 28.00 11/20 Yes 1.83 2.05 1.93 -0.84 -30.33% 99,560 26,418 0.43 0.92 7 58 None
NVDA Options Chain 199.80 Call 195.00 11/06 No 0.29 0.29 0.29 -6.46 -95.71% 98,049 1,039 0.91 0.08 17 64 None
NVDA Options Chain 199.80 Put 185.00 11/06 No 5.35 5.75 5.40 +5.09 +1,641.94% 92,566 17,457 0.96 -0.63 17 64 None
NVDA Options Chain 199.80 Call 200.00 11/20 Yes 4.10 4.30 4.25 -5.05 -54.31% 92,121 31,018 0.71 0.28 17 64 None
OWL Options Chain 10.65 Put 12.00 11/20 No 2.05 2.60 2.42 +0.82 +51.25% 90,180 90,903 1.30 -0.97 7 55 None
NVDA Options Chain 199.80 Put 180.00 11/06 No 2.91 2.99 2.85 +2.68 +1,576.48% 89,433 10,750 1.02 -0.41 17 64 None
AAPL Options Chain 350.99 Put 340.00 11/06 No 1.63 1.64 1.62 +1.05 +184.22% 87,344 10,996 0.47 -0.29 9 65 None
NVDA Options Chain 199.80 Call 200.00 11/06 No 0.13 0.15 0.14 -3.41 -96.06% 85,278 3,765 1.01 0.03 17 64 None
AAPL Options Chain 350.99 Call 355.00 11/06 No 0.23 0.23 0.25 -0.96 -79.34% 81,367 9,331 0.40 0.08 9 65 None
AAPL Options Chain 350.99 Put 345.00 11/06 No 3.20 3.60 3.20 +1.79 +126.95% 78,410 14,850 0.42 -0.52 9 65 None
NVDA Options Chain 199.80 Put 175.00 11/06 No 1.41 1.45 1.41 +1.31 +1,310.00% 75,012 13,808 1.06 -0.24 17 64 None
ET Options Chain 19.46 Call 15.00 1/15 No 4.05 4.55 4.20 -0.32 -7.08% 71,007 9,125 0.62 1.00 3 18 None
NVDA Options Chain 199.80 Call 192.50 11/06 No 0.52 0.50 0.49 -8.21 -94.37% 61,223 620 0.90 0.12 17 64 None
TSLA Options Chain 381.30 Call 360.00 11/06 No 1.48 1.46 1.50 -24.02 -94.13% 57,893 599 0.92 0.18 7 60 None
NVDA Options Chain 199.80 Put 190.00 11/06 No 8.45 9.50 8.80 +8.17 +1,296.83% 57,814 17,283 0.93 -0.82 17 64 None
NVDA Options Chain 199.80 Call 210.00 11/06 No 0.07 0.08 0.08 -0.37 -82.23% 57,350 37,588 1.28 0.00 17 64 None
SIRI Options Chain 33.39 Call 29.50 11/06 No 3.35 5.00 3.35 -0.30 -8.22% 56,864 17,266 2.37 1.00 11 62 None
PFE Options Chain 30.90 Call 27.00 11/20 Yes 2.78 3.10 2.98 -0.77 -20.54% 56,656 13,425 0.61 1.00 7 58 None
AAPL Options Chain 350.99 Call 360.00 11/06 No 0.07 0.08 0.07 -0.35 -83.34% 56,098 42,636 0.43 0.02 9 65 None
NVDA Options Chain 199.80 Put 170.00 11/06 No 0.61 0.50 0.60 +0.52 +650.00% 55,588 17,219 1.11 -0.13 17 64 None
TSLA Options Chain 381.30 Call 370.00 11/06 No 0.48 0.51 0.49 -16.61 -97.14% 55,428 1,876 0.93 0.07 7 60 None
SIRI Options Chain 33.39 Call 30.00 11/06 No 2.60 4.60 3.00 -0.51 -14.53% 54,980 17,753 2.02 1.00 11 62 None
TSLA Options Chain 381.30 Call 350.00 11/06 No 4.00 3.95 4.06 -31.79 -88.68% 54,526 1,342 0.95 0.36 7 60 None
PFE Options Chain 30.90 Call 23.00 1/15 Yes 6.80 7.10 7.00 -0.70 -9.10% 54,423 9,919 0.52 1.00 7 58 None
AAPL Options Chain 350.99 Call 350.00 11/06 No 0.91 0.85 0.98 -2.12 -68.39% 54,235 30,509 0.40 0.23 9 65 None
AAPL Options Chain 350.99 Put 330.00 11/06 No 0.37 0.37 0.35 +0.24 +218.19% 53,901 10,338 0.58 -0.09 9 65 None
NVDA Options Chain 199.80 Call 197.50 11/06 No 0.18 0.20 0.18 -4.77 -96.37% 53,839 410 0.95 0.05 17 64 None
NVDA Options Chain 199.80 Call 187.50 11/06 No 1.56 1.54 1.48 -12.28 -89.25% 53,599 72 0.93 0.27 17 64 None
PFE Options Chain 30.90 Call 25.00 12/18 Yes 4.75 5.35 5.05 -0.70 -12.18% 53,394 12,308 0.62 1.00 7 58 None
TSLA Options Chain 381.30 Put 340.00 11/06 No 5.35 5.55 5.50 +5.34 +3,337.50% 53,377 4,006 0.99 -0.42 7 60 None
NVDA Options Chain 199.80 Call 185.00 11/06 No 2.29 2.39 2.40 -13.21 -84.63% 53,083 209 0.96 0.37 17 64 None
RIOT Options Chain 15.64 Call 17.00 11/20 Yes 0.86 0.90 0.87 0.00 0.00% 51,756 13,947 1.36 0.37 5 43 None
RIOT Options Chain 15.64 Call 18.00 11/20 Yes 0.43 0.71 0.63 -0.05 -7.36% 51,416 49,151 1.38 0.29 5 43 None
RIOT Options Chain 15.64 Call 23.00 11/20 Yes 0.06 0.14 0.06 -0.06 -50.00% 50,167 20,581 1.29 0.07 5 43 None
RIOT Options Chain 15.64 Call 21.00 11/20 Yes 0.07 0.48 0.22 -0.04 -15.39% 50,022 2,904 1.35 0.13 5 43 None
SPCX Options Chain 134.01 Put 120.00 11/06 No 1.71 1.78 1.74 +1.58 +987.50% 48,837 6,284 1.26 -0.32 6 42 None
NVDA Options Chain 199.80 Call 212.50 11/06 No 0.05 0.07 0.07 -0.18 -72.00% 48,296 41,092 1.35 0.00 17 64 None
NVDA Options Chain 199.80 Call 220.00 11/06 No 0.02 0.03 0.02 -0.04 -66.67% 48,048 61,901 1.43 0.00 17 64 None
NVDA Options Chain 199.80 Call 207.50 11/06 No 0.08 0.10 0.08 -0.75 -90.37% 47,296 30,294 1.22 0.01 17 64 None
AAPL Options Chain 350.99 Put 342.50 11/06 No 2.38 2.38 2.29 +1.36 +146.24% 44,555 3,261 0.45 -0.40 9 65 None
NVDA Options Chain 199.80 Put 182.50 11/06 No 4.00 4.20 4.05 +3.83 +1,740.91% 44,292 4,830 1.00 -0.52 17 64 None
TSLA Options Chain 381.30 Put 350.00 11/06 No 10.40 10.65 10.60 +10.30 +3,433.34% 44,253 5,385 0.94 -0.64 7 60 None
MU Options Chain 776.00 Put 650.00 11/06 No 17.80 18.40 17.75 +17.38 +4,697.30% 43,861 2,678 1.72 -0.41 14 69 None
INTC Options Chain 57.75 Put 50.00 11/06 No 0.64 0.65 0.64 +0.60 +1,500.00% 42,067 28,457 1.41 -0.27 5 53 None
NVDA Options Chain 199.80 Call 215.00 11/20 Yes 1.46 1.52 1.49 -1.96 -56.82% 42,058 54,866 0.68 0.12 17 64 None
INTC Options Chain 57.75 Call 60.00 11/06 No 0.05 0.06 0.05 -0.84 -94.39% 41,211 16,609 1.45 0.04 5 53 None
AAPL Options Chain 350.99 Put 350.00 11/06 No 6.10 6.55 6.25 +2.90 +86.57% 40,167 10,690 0.39 -0.77 9 65 None
GLXY Options Chain 14.02 Put 13.00 11/06 No 0.35 0.57 0.46 +0.18 +64.29% 39,310 40,304 1.61 -0.49 5 41 None
GLXY Options Chain 14.02 Put 6.00 11/06 No 0.00 0.01 0.01 0.00 0.00% 39,000 39,019 0.00 0.00 5 41 None
PFE Options Chain 30.90 Call 23.00 12/18 Yes 6.80 8.00 7.20 -0.70 -8.87% 37,704 6,055 1.07 1.00 7 58 None
NVDA Options Chain 199.80 Call 205.00 11/06 No 0.09 0.09 0.09 -1.34 -93.71% 37,580 11,536 1.14 0.01 17 64 None
MU Options Chain 776.00 Call 700.00 11/06 No 7.20 7.40 7.20 -91.78 -92.73% 37,514 67 1.51 0.23 14 69 None
TSLA Options Chain 381.30 Put 330.00 11/06 No 2.50 2.58 2.49 +2.40 +2,666.67% 37,344 9,201 1.06 -0.24 7 60 None
SPCX Options Chain 134.01 Call 130.00 11/06 No 0.77 0.80 0.78 -6.17 -88.78% 37,296 675 1.12 0.19 6 42 None
PCG Options Chain 13.40 Call 13.00 12/18 No 1.07 1.17 1.13 -0.04 -3.42% 37,053 31,545 0.54 0.59 11 63 None
MU Options Chain 776.00 Put 670.00 11/06 No 27.65 28.45 29.20 +28.70 +5,740.00% 36,795 734 1.68 -0.56 14 69 None
TSLA Options Chain 381.30 Put 345.00 11/06 No 7.55 7.75 7.80 +7.58 +3,445.46% 36,725 1,464 0.97 -0.52 7 60 None
AAPL Options Chain 350.99 Put 347.50 11/06 No 4.50 5.00 4.57 +2.43 +113.56% 36,662 2,847 0.40 -0.65 9 65 None
MU Options Chain 776.00 Put 700.00 11/06 No 47.75 48.90 48.66 +47.65 +4,717.83% 36,523 2,759 1.64 -0.77 14 69 None
AAPL Options Chain 350.99 Call 352.50 11/06 No 0.45 0.48 0.49 -1.51 -75.50% 35,934 4,110 0.40 0.14 9 65 None
CIFR Options Chain 6.50 Call 10.00 12/18 No 0.17 0.24 0.21 -0.12 -36.37% 35,844 7,006 1.41 0.17 4 37 None
NVDA Options Chain 199.80 Call 215.00 11/06 No 0.04 0.06 0.06 -0.08 -57.15% 35,512 47,340 1.37 0.00 17 64 None
NVDA Options Chain 199.80 Call 217.50 11/06 No 0.03 0.04 0.04 -0.05 -55.56% 35,409 37,353 1.41 0.00 17 64 None
MU Options Chain 776.00 Put 600.00 11/06 No 4.75 4.50 5.00 +4.79 +2,280.96% 34,800 4,246 1.85 -0.13 14 69 None
NVDA Options Chain 199.80 Put 165.00 11/06 No 0.27 0.27 0.27 +0.22 +440.00% 34,273 7,229 1.19 -0.06 17 64 None
NVDA Options Chain 199.80 Put 187.50 11/06 No 7.00 7.70 7.25 +6.83 +1,626.19% 34,091 3,540 0.95 -0.73 17 64 None
TSLA Options Chain 381.30 Call 355.00 11/06 No 2.48 2.55 2.55 -32.37 -92.70% 33,813 250 0.93 0.26 7 60 None
INTC Options Chain 57.75 Put 54.00 11/06 No 2.45 2.64 2.57 +2.25 +703.13% 33,715 4,299 1.32 -0.67 5 53 None
AMZN Options Chain 265.46 Put 260.00 11/06 No 3.05 3.30 3.18 +2.14 +205.77% 33,642 3,734 0.59 -0.45 8 61 None
AAPL Options Chain 350.99 Put 335.00 11/06 No 0.79 0.77 0.75 +0.52 +226.09% 33,615 10,277 0.53 -0.16 9 65 None
AMZN Options Chain 265.46 Call 270.00 11/06 No 0.45 0.48 0.48 -1.26 -72.42% 33,082 12,878 0.56 0.13 8 61 None
SPCX Options Chain 134.01 Put 125.00 11/06 No 3.80 4.15 4.00 +3.67 +1,112.13% 32,942 10,753 1.17 -0.57 6 42 None
MU Options Chain 776.00 Put 680.00 11/06 No 33.60 34.85 34.10 +33.48 +5,400.00% 32,390 858 1.66 -0.63 14 69 None
SPCX Options Chain 134.01 Put 115.00 11/06 No 0.68 0.75 0.67 +0.60 +857.15% 32,233 9,750 1.36 -0.16 6 42 None
AMZN Options Chain 265.46 Put 255.00 11/06 No 1.52 1.57 1.52 +1.13 +289.75% 31,706 3,421 0.63 -0.25 8 61 None
MU Options Chain 776.00 Call 800.00 11/06 No 0.29 0.32 0.30 -16.50 -98.22% 31,250 1,100 1.63 0.01 14 69 None
TSLA Options Chain 381.30 Call 380.00 11/06 No 0.16 0.14 0.16 -9.59 -98.36% 31,207 2,992 0.98 0.02 7 60 None
NVDA Options Chain 199.80 Call 202.50 11/06 No 0.10 0.10 0.11 -2.21 -95.26% 30,820 5,044 1.07 0.02 17 64 None
AAPL Options Chain 350.99 Call 357.50 11/06 No 0.12 0.12 0.14 -0.59 -80.83% 30,629 5,824 0.41 0.04 9 65 None
TSLA Options Chain 381.30 Call 375.00 11/06 No 0.27 0.28 0.27 -12.92 -97.96% 30,425 1,880 0.95 0.04 7 60 None
PTON Options Chain 5.47 Call 7.00 1/15 Yes 0.12 0.23 0.15 -0.02 -11.77% 30,126 66,174 0.54 0.24 10 29 None
NVDA Options Chain 199.80 Put 160.00 11/06 No 0.13 0.14 0.13 +0.10 +333.34% 30,092 5,116 1.30 -0.02 17 64 None
TSLA Options Chain 381.30 Call 365.00 11/06 No 0.85 0.88 0.86 -19.44 -95.77% 30,088 382 0.93 0.11 7 60 None
PTON Options Chain 5.47 Call 7.00 4/16 Yes 0.36 0.53 0.45 -0.02 -4.26% 30,006 1,926 0.55 0.38 10 29 None
SPCX Options Chain 134.01 Call 135.00 11/06 No 0.18 0.21 0.20 -3.05 -93.85% 29,895 2,865 1.10 0.07 6 42 None
AAPL Options Chain 350.99 Put 337.50 11/06 No 1.15 1.18 1.09 +0.74 +211.43% 29,751 6,846 0.50 -0.22 9 65 None
MU Options Chain 776.00 Call 750.00 11/06 No 1.33 1.44 1.37 -48.13 -97.24% 29,653 231 1.52 0.05 14 69 None
SPCX Options Chain 134.01 Put 110.00 11/06 No 0.27 0.31 0.30 +0.25 +500.00% 29,496 5,251 1.52 -0.07 6 42 None
INTC Options Chain 57.75 Put 110.00 12/18 No 57.30 59.60 58.00 +5.45 +10.38% 28,174 5,061 1.46 -0.99 5 53 None
EQT Options Chain 52.82 Put 50.00 12/18 No 1.78 1.98 1.75 +0.68 +63.56% 27,892 29,889 0.34 -0.41 11 60 None
EQT Options Chain 52.82 Put 45.00 1/15 No 0.64 0.93 0.68 +0.17 +33.34% 27,890 7,027 0.35 -0.17 11 60 None
WULF Options Chain 11.70 Put 10.00 11/20 Yes 1.17 1.29 1.20 +0.76 +172.73% 27,829 29,319 1.59 -0.42 2 37 None
AAPL Options Chain 350.99 Call 347.50 11/06 No 1.65 1.60 1.73 -2.62 -60.23% 27,507 5,483 0.41 0.35 9 65 None
INTC Options Chain 57.75 Call 56.00 11/06 No 0.31 0.36 0.34 -2.26 -86.93% 26,931 705 1.36 0.17 5 53 None
SNAP Options Chain 5.25 Call 7.00 4/16 Yes 0.37 0.44 0.42 -0.40 -48.78% 26,620 30,311 0.67 0.33 8 31 None
CIFR Options Chain 6.50 Call 6.00 11/06 No 0.14 0.17 0.15 -0.45 -75.00% 26,428 1,018 2.71 0.30 4 37 None
MU Options Chain 776.00 Put 660.00 11/06 No 22.40 22.10 22.75 +22.33 +5,316.67% 26,335 1,219 1.69 -0.48 14 69 None
AMZN Options Chain 265.46 Put 250.00 11/06 No 0.69 0.72 0.68 +0.51 +300.00% 26,296 7,459 0.68 -0.11 8 61 None
GOOGL Options Chain 290.30 Call 300.00 11/06 No 0.15 0.16 0.16 -0.41 -71.93% 26,230 8,888 0.65 0.03 14 74 None
TSLA Options Chain 381.30 Put 347.50 11/06 No 8.90 9.15 9.00 +8.76 +3,650.00% 26,228 1,399 0.95 -0.58 7 60 None
SPCX Options Chain 134.01 Call 160.00 11/20 No 0.42 0.46 0.47 -0.24 -33.81% 26,204 24,275 0.77 0.06 6 42 None
AMZN Options Chain 265.46 Call 265.00 11/06 No 1.44 1.49 1.47 -2.43 -62.31% 25,977 12,515 0.57 0.31 8 61 None
TSLA Options Chain 381.30 Put 360.00 11/06 No 17.35 18.40 18.10 +17.44 +2,642.43% 25,489 9,936 0.91 -0.82 7 60 None
AMZN Options Chain 265.46 Call 275.00 11/06 No 0.13 0.14 0.15 -0.48 -76.19% 24,812 15,013 0.57 0.04 8 61 None
NVDA Options Chain 199.80 Call 190.00 11/13 No 4.10 4.25 4.20 -8.65 -67.32% 24,571 711 0.69 0.36 17 64 None
TSLA Options Chain 381.30 Call 400.00 11/20 No 1.72 1.80 1.76 -6.95 -79.80% 24,272 27,361 0.56 0.09 7 60 None
BX Options Chain 125.83 Put 155.00 11/20 No 33.45 36.10 34.75 -2.11 -5.73% 24,017 26,500 1.10 -1.00 9 70 None
CORZ Options Chain 12.65 Put 7.00 1/15 Yes 0.20 0.24 0.22 +0.07 +46.67% 23,856 2,281 0.96 -0.09 5 28 None
MU Options Chain 776.00 Put 690.00 11/06 No 40.10 41.50 42.10 +41.31 +5,229.12% 23,748 1,246 1.64 -0.70 14 69 None
SPCX Options Chain 134.01 Call 145.00 11/20 No 1.30 1.48 1.49 -1.61 -51.94% 23,745 17,306 0.74 0.16 6 42 None
UAL Options Chain 115.69 Call 140.00 12/18 No 0.54 1.49 0.78 -0.49 -38.59% 23,690 107,392 0.52 0.09 12 67 None
NVDA Options Chain 199.80 Call 225.00 11/06 No 0.01 0.02 0.01 -0.02 -66.67% 23,628 23,824 1.49 0.00 17 64 None
SPCX Options Chain 134.01 Call 127.00 11/06 No 1.55 1.87 1.60 -6.20 -79.49% 23,417 26 1.15 0.32 6 42 None
SPCX Options Chain 134.01 Call 170.00 11/20 No 0.20 0.35 0.25 -0.04 -13.80% 23,356 19,971 0.81 0.03 6 42 None
NVDA Options Chain 199.80 Call 197.50 11/13 No 1.86 2.11 2.04 -5.22 -71.91% 23,272 161 0.66 0.21 17 64 None
PFE Options Chain 30.90 Call 20.00 1/15 Yes 9.80 10.15 10.00 -0.73 -6.81% 23,135 4,020 0.72 1.00 7 58 None
BA Options Chain 177.14 Put 220.00 11/20 No 46.40 51.35 49.90 +6.35 +14.59% 22,941 3,443 1.19 -1.00 8 44 None
NVDA Options Chain 199.80 Put 180.00 11/20 Yes 10.10 10.60 10.45 +7.92 +313.05% 22,822 33,241 0.78 -0.44 17 64 None
CRWV Options Chain 47.78 Call 46.50 11/06 No 0.73 0.86 0.77 -2.53 -76.67% 22,798 106 1.98 0.29 3 20 None
SPCX Options Chain 134.01 Call 125.00 11/06 No 2.25 2.40 2.41 -7.02 -74.45% 22,578 43 1.17 0.43 6 42 None
INTC Options Chain 57.75 Put 95.00 11/20 No 41.75 43.70 42.45 +5.95 +16.31% 22,455 4,981 2.05 -1.00 5 53 None
SOFI Options Chain 17.38 Call 17.00 11/06 No 0.04 0.05 0.05 -0.49 -90.75% 22,346 18,500 1.01 0.06 10 52 None
NVDA Options Chain 199.80 Put 150.00 11/06 No 0.03 0.05 0.05 +0.03 +150.00% 22,344 8,362 1.55 0.00 17 64 None
TSLA Options Chain 381.30 Put 335.00 11/06 No 3.65 3.85 3.70 +3.57 +2,746.16% 22,279 1,670 1.03 -0.32 7 60 None
PFE Options Chain 30.90 Call 25.00 11/20 Yes 4.70 5.15 5.15 -0.55 -9.65% 22,193 5,620 0.92 1.00 7 58 None
TSLA Options Chain 381.30 Put 342.50 11/06 No 6.40 6.60 6.47 +6.29 +3,494.45% 22,150 1,040 0.98 -0.47 7 60 None
GRAB Options Chain 3.34 Put 3.00 11/20 No 0.02 0.03 0.03 -0.02 -40.00% 22,044 37,291 0.61 -0.10 13 36 None
INTC Options Chain 57.75 Call 55.00 11/06 No 0.48 0.50 0.52 -3.21 -86.06% 21,926 802 1.37 0.24 5 53 None
SOFI Options Chain 17.38 Call 16.00 11/06 No 0.31 0.33 0.32 -1.07 -76.98% 21,434 6,608 1.14 0.43 10 52 None
AMZN Options Chain 265.46 Put 257.50 11/06 No 2.20 2.29 2.13 +1.48 +227.70% 21,314 1,626 0.61 -0.34 8 61 None
MU Options Chain 776.00 Call 710.00 11/06 No 5.25 5.40 5.35 -137.34 -96.26% 21,221 16 1.50 0.18 14 69 None
RIOT Options Chain 15.64 Call 16.50 11/06 Yes 0.10 0.21 0.15 -0.14 -48.28% 21,108 22,265 2.10 0.17 5 43 None
VRT Options Chain 203.40 Put 130.00 3/19 No 8.80 9.95 9.00 +5.12 +131.96% 21,107 165 0.75 -0.17 12 57 None
MU Options Chain 776.00 Call 680.00 11/06 No 12.90 13.20 13.00 -175.47 -93.11% 21,091 21 1.52 0.37 14 69 None
IREN Options Chain 21.71 Put 15.00 11/06 Yes 0.34 0.35 0.34 +0.25 +277.78% 20,898 17,887 4.02 -0.16 5 43 None
NVDA Options Chain 199.80 Put 192.50 11/06 No 10.75 11.40 11.15 +10.19 +1,061.46% 20,880 6,354 0.95 -0.88 17 64 None
MU Options Chain 776.00 Put 640.00 11/06 No 14.15 14.80 14.92 +14.59 +4,421.22% 20,868 1,133 1.74 -0.34 14 69 None
TSLA Options Chain 381.30 Call 345.00 11/06 No 6.15 6.30 6.28 -35.50 -84.97% 20,830 106 0.96 0.48 7 60 None
RIOT Options Chain 15.64 Call 18.00 11/06 Yes 0.00 0.03 0.03 -0.06 -66.67% 20,768 32,236 2.07 0.03 5 43 None
GLW Options Chain 117.07 Call 120.00 12/18 No 3.85 4.20 4.00 -4.90 -55.06% 20,594 20,200 0.66 0.31 8 52 None
NFLX Options Chain 66.39 Call 66.00 11/06 No 0.48 0.52 0.49 -0.59 -54.63% 20,341 9,591 0.52 0.40 6 56 None
MIR Options Chain 18.00 Call 20.00 1/15 No 0.65 0.75 0.70 -0.16 -18.61% 20,204 22,525 0.58 0.27 7 45 None
WULF Options Chain 11.70 Put 9.00 11/20 Yes 0.71 0.80 0.75 +0.52 +226.09% 20,137 33,311 1.61 -0.30 2 37 None
MIR Options Chain 18.00 Call 25.00 1/15 No 0.15 0.40 0.20 -0.03 -13.05% 20,107 29,523 0.67 0.08 7 45 None
KHC Options Chain 25.60 Call 25.00 11/06 Yes 0.26 0.53 0.37 -0.31 -45.59% 20,065 21,769 0.73 0.64 7 60 None
NVDA Options Chain 199.80 Put 165.00 11/13 No 2.60 2.62 2.61 +2.34 +866.67% 19,998 5,491 0.84 -0.19 17 64 None
MRVL Options Chain 156.47 Put 220.00 11/20 No 86.25 86.75 83.55 +23.22 +38.49% 19,985 6,668 1.33 -0.99 14 62 None
KHC Options Chain 25.60 Call 24.50 11/06 Yes 0.67 0.93 0.80 -0.20 -20.00% 19,985 20,870 0.73 0.87 7 60 None
PFE Options Chain 30.90 Call 26.00 11/20 Yes 3.75 4.30 4.20 -0.50 -10.64% 19,894 5,200 0.88 1.00 7 58 None
AMZN Options Chain 265.46 Call 262.50 11/06 No 2.34 2.42 2.40 -3.15 -56.76% 19,878 3,019 0.58 0.43 8 61 None
AAPL Options Chain 350.99 Call 365.00 11/06 No 0.02 0.04 0.03 -0.12 -80.00% 19,819 12,701 0.45 0.01 9 65 None
AAPL Options Chain 350.99 Call 345.00 11/06 No 2.71 2.97 2.84 -3.26 -53.45% 19,791 4,804 0.44 0.48 9 65 None
SPCX Options Chain 134.01 Call 180.00 11/20 No 0.12 0.15 0.15 +0.02 +15.39% 19,657 30,900 0.85 0.02 6 42 None
TSLA Options Chain 381.30 Put 320.00 11/06 No 1.10 1.15 1.13 +1.07 +1,783.34% 19,531 2,119 1.14 -0.12 7 60 None
AAPL Options Chain 350.99 Put 332.50 11/06 No 0.55 0.54 0.50 +0.34 +212.50% 19,414 3,264 0.55 -0.12 9 65 None
NVDA Options Chain 199.80 Call 200.00 11/13 No 1.58 1.57 1.60 -4.30 -72.89% 19,411 2,763 0.65 0.17 17 64 None
AMZN Options Chain 265.46 Call 260.00 11/06 No 3.50 3.70 3.59 -3.66 -50.49% 19,369 8,047 0.60 0.55 8 61 None
SMCI Options Chain 29.44 Call 34.50 11/06 Yes 0.00 0.01 0.01 -0.03 -75.00% 19,323 30,618 1.97 0.00 13 47 None
INTC Options Chain 57.75 Put 53.00 11/06 No 1.90 1.95 1.90 +1.70 +850.00% 19,265 1,306 1.34 -0.57 5 53 None
TSLA Options Chain 381.30 Put 355.00 11/06 No 13.85 14.20 13.95 +13.50 +3,000.00% 19,220 4,127 0.93 -0.74 7 60 None
SMCI Options Chain 29.44 Call 36.50 11/06 Yes 0.00 0.01 0.01 -0.01 -50.00% 19,127 28,834 2.37 0.00 13 47 None
NVDA Options Chain 199.80 Put 200.00 11/06 No 17.80 18.40 18.38 +15.23 +483.50% 18,968 22,412 1.04 -0.97 17 64 None
INTC Options Chain 57.75 Put 50.00 11/13 No 2.14 2.24 2.20 +1.83 +494.60% 18,922 2,433 1.06 -0.35 5 53 None
TSLA Options Chain 381.30 Call 352.50 11/06 No 3.15 3.30 3.25 -34.16 -91.32% 18,902 71 0.94 0.31 7 60 None
HTZ Options Chain 2.40 Call 2.00 11/06 Yes 0.02 0.05 0.03 -0.31 -91.18% 18,889 16,788 2.60 0.25 9 23 None
CRWV Options Chain 47.78 Put 40.00 11/06 No 0.55 0.62 0.61 +0.49 +408.34% 18,860 8,524 2.15 -0.20 3 20 None
NVDA Options Chain 199.80 Put 155.00 11/06 No 0.07 0.08 0.09 +0.06 +200.00% 18,841 8,350 1.43 -0.01 17 64 None
SPCX Options Chain 134.01 Call 131.00 11/06 No 0.56 0.62 0.62 -5.53 -89.92% 18,726 299 1.12 0.16 6 42 None
INTC Options Chain 57.75 Call 54.00 11/06 No 0.72 0.79 0.80 -3.51 -81.44% 18,523 34 1.36 0.33 5 53 None
TSLA Options Chain 381.30 Call 367.50 11/06 No 0.65 0.66 0.66 -18.42 -96.55% 18,480 198 0.93 0.09 7 60 None
PFE Options Chain 30.90 Call 26.00 12/18 Yes 3.75 4.35 4.05 -0.62 -13.28% 18,438 4,450 0.53 0.97 7 58 None
INTC Options Chain 57.75 Put 105.00 12/18 No 52.25 54.65 51.54 +4.02 +8.46% 18,318 3,862 1.36 -0.98 5 53 None
GOOGL Options Chain 290.30 Call 290.00 11/06 No 0.99 1.09 1.01 -1.92 -65.53% 18,298 7,753 0.60 0.21 14 74 None
COMP Options Chain 9.87 Put 9.00 11/20 Yes 0.50 0.85 0.75 +0.25 +50.00% 18,225 22,922 1.08 -0.41 10 41 None
GOOGL Options Chain 290.30 Call 295.00 11/06 No 0.37 0.35 0.42 -0.94 -69.12% 18,219 5,709 0.62 0.09 14 74 None
AAPL Options Chain 350.99 Put 352.50 11/06 No 7.85 8.70 8.40 +3.61 +75.37% 18,219 2,335 0.35 -0.86 9 65 None
INTC Options Chain 57.75 Put 70.00 12/18 No 18.10 18.75 18.55 +5.08 +37.72% 18,189 21,790 0.78 -0.86 5 53 None
SPCX Options Chain 134.01 Put 123.00 11/06 No 2.82 2.98 2.75 +2.52 +1,095.66% 18,185 1,607 1.21 -0.47 6 42 None
SPCX Options Chain 134.01 Put 105.00 11/06 No 0.11 0.15 0.14 +0.11 +366.67% 18,160 2,119 1.72 -0.03 6 42 None
NFLX Options Chain 66.39 Put 65.00 11/06 No 0.43 0.48 0.43 +0.13 +43.34% 18,159 7,272 0.51 -0.37 6 56 None
TSLA Options Chain 381.30 Call 372.50 11/06 No 0.36 0.39 0.37 -14.21 -97.47% 18,035 1,178 0.95 0.05 7 60 None
SOFI Options Chain 17.38 Call 16.00 11/20 No 0.82 0.87 0.84 -0.83 -49.71% 17,951 27,485 0.69 0.51 10 52 None
TSLA Options Chain 381.30 Call 362.50 11/06 No 1.12 1.17 1.15 -28.71 -96.15% 17,813 30 0.93 0.14 7 60 None
BAC Options Chain 51.64 Put 60.00 11/20 No 9.60 10.45 9.95 -0.20 -1.97% 17,777 2,995 0.71 -1.00 11 74 None
INTC Options Chain 57.75 Put 105.00 11/20 No 52.20 53.65 52.15 +5.24 +11.17% 17,752 3,059 2.23 -1.00 5 53 None
MU Options Chain 776.00 Call 690.00 11/06 No 9.75 9.95 10.00 -137.26 -93.21% 17,684 24 1.52 0.30 14 69 None
TSLA Options Chain 381.30 Put 325.00 11/06 No 1.73 1.73 1.74 +1.67 +2,385.72% 17,648 1,927 1.10 -0.17 7 60 None
NVDA Options Chain 199.80 Put 195.00 11/06 No 13.05 13.70 13.54 +12.10 +840.28% 17,643 14,974 0.95 -0.92 17 64 None
MS Options Chain 194.25 Call 200.00 12/18 No 2.33 2.49 2.64 -3.01 -53.28% 17,629 9,356 0.31 0.23 10 67 None
NVDA Options Chain 199.80 Put 145.00 11/06 No 0.02 0.03 0.03 +0.01 +50.00% 17,606 8,659 1.70 0.00 17 64 None
AMZN Options Chain 265.46 Call 280.00 11/06 No 0.04 0.05 0.05 -0.17 -77.28% 17,488 10,126 0.58 0.01 8 61 None
RIOT Options Chain 15.64 Call 17.00 11/13 Yes 0.45 0.61 0.41 -0.19 -31.67% 17,446 1,513 1.44 0.27 5 43 None
WULF Options Chain 11.70 Put 11.00 11/20 Yes 1.69 1.89 1.85 +1.03 +125.61% 17,430 25,180 1.53 -0.55 2 37 None
INTC Options Chain 57.75 Put 50.00 11/20 No 2.77 3.00 2.90 +2.22 +326.48% 17,318 17,663 0.95 -0.37 5 53 None
MU Options Chain 776.00 Put 450.00 11/13 No 1.80 2.21 2.25 +2.03 +922.73% 17,266 13,076 1.50 -0.03 14 69 None
PLTR Options Chain 170.76 Put 160.00 11/06 No 6.10 6.45 6.10 +5.71 +1,464.11% 17,264 7,817 0.98 -0.73 13 53 None
AMZN Options Chain 265.46 Put 252.50 11/06 No 0.99 1.06 1.05 +0.80 +320.00% 17,236 1,757 0.66 -0.17 8 61 None
JBLU Options Chain 3.57 Call 5.00 12/18 No 0.04 0.09 0.08 +0.01 +14.29% 17,090 59,834 0.88 0.14 9 30 None
WULF Options Chain 11.70 Call 12.00 11/06 Yes 0.12 0.19 0.15 -0.37 -71.16% 17,013 8,570 3.37 0.17 2 37 None
AAPL Options Chain 350.99 Call 362.50 11/06 No 0.03 0.05 0.05 -0.20 -80.00% 16,858 6,809 0.45 0.01 9 65 None
BABA Options Chain 105.65 Call 113.00 11/06 No 0.23 0.24 0.22 +0.12 +120.00% 16,853 879 0.70 0.12 12 27 None
AMD Options Chain 485.27 Call 450.00 11/06 No 1.07 1.22 1.13 -39.20 -97.20% 16,817 246 1.30 0.17 11 61 None
NVDA Options Chain 199.80 Call 182.50 11/06 No 3.40 3.55 3.50 -14.97 -81.05% 16,816 135 0.99 0.48 17 64 None
NVDA Options Chain 199.80 Call 195.00 11/13 No 2.50 2.63 2.63 -6.54 -71.32% 16,783 582 0.66 0.26 17 64 None
NOW Options Chain 108.50 Put 155.00 11/20 No 52.55 52.75 52.80 +8.30 +18.66% 16,782 4,175 1.00 -1.00 7 54 None
TSLA Options Chain 381.30 Put 300.00 11/06 No 0.30 0.31 0.31 +0.28 +933.34% 16,756 6,813 1.40 -0.01 7 60 None
NBIS Options Chain 137.50 Put 110.00 11/06 No 1.52 1.59 1.52 +1.37 +913.34% 16,720 541 2.13 -0.19 3 22 None
AMC Options Chain 3.43 Call 3.50 11/06 Yes 0.01 0.02 0.01 -0.22 -95.66% 16,680 27,478 1.70 0.04 7 30 None
SOFI Options Chain 17.38 Call 16.50 11/06 No 0.11 0.13 0.12 -0.85 -87.63% 16,637 5,139 1.00 0.18 10 52 None
GLW Options Chain 117.07 Call 95.00 2/19 No 19.00 20.90 19.20 -8.85 -31.56% 16,515 30 0.68 0.68 8 52 None
PLTR Options Chain 170.76 Put 120.00 1/15 No 3.40 3.65 3.50 +2.23 +175.60% 16,487 23,928 0.64 -0.14 13 53 None
TSLA Options Chain 381.30 Put 337.50 11/06 No 4.45 4.65 4.50 +4.35 +2,900.00% 16,481 630 1.01 -0.37 7 60 None
INTC Options Chain 57.75 Call 70.00 11/20 No 0.22 0.27 0.24 -0.28 -53.85% 16,342 21,671 0.89 0.07 5 53 None
SPCX Options Chain 134.01 Call 126.00 11/06 No 1.81 1.96 1.91 -8.19 -81.09% 16,285 45 1.17 0.38 6 42 None
INTC Options Chain 57.75 Put 50.00 1/15 No 4.95 5.25 5.15 +2.44 +90.04% 16,246 16,216 0.71 -0.37 5 53 None
INTC Options Chain 57.75 Put 52.00 11/06 No 1.34 1.41 1.39 +1.27 +1,058.34% 16,204 2,318 1.37 -0.46 5 53 None
IREN Options Chain 21.71 Call 20.00 1/15 Yes 3.20 3.30 3.27 -1.82 -35.76% 16,198 20,843 1.23 0.54 5 43 None
SOFI Options Chain 17.38 Call 17.50 11/06 No 0.02 0.03 0.02 -0.23 -92.00% 16,131 34,226 1.13 0.02 10 52 None
GOOG Options Chain 288.55 Call 300.00 11/06 No 0.11 0.14 0.12 -0.30 -71.43% 16,030 14,013 0.57 0.05 11 65 None
WMB Options Chain 68.13 Put 55.00 2/19 No 0.95 1.25 1.08 +0.28 +35.00% 16,008 32 0.34 -0.17 10 69 None
LAES Options Chain 1.42 Put 1.00 12/18 No 0.03 0.10 0.10 +0.04 +66.67% 16,000 23,000 1.26 -0.16 10 29 None
U Options Chain 42.08 Call 55.00 12/18 Yes 2.10 2.23 2.16 +1.11 +105.72% 15,839 225 0.63 0.35 7 47 None
NOW Options Chain 108.50 Put 140.00 11/20 No 37.60 37.70 37.80 +8.20 +27.71% 15,788 4,205 0.00 -0.99 7 54 None
MSTR Options Chain 144.24 Put 120.00 11/06 No 0.73 0.83 0.78 +0.69 +766.67% 15,719 3,618 1.47 -0.14 6 65 None
TSM Options Chain 391.71 Call 420.00 2/19 No 10.25 12.00 11.40 -11.65 -50.55% 15,705 917 0.41 0.26 23 68
Dividend Stock List
SPCX Options Chain 134.01 Put 124.00 11/06 No 3.25 3.60 3.33 +3.05 +1,089.29% 15,659 978 1.20 -0.52 6 42 None
ET Options Chain 19.46 Call 10.00 1/15 No 8.90 9.50 9.20 -1.10 -10.68% 15,620 1,913 1.34 1.00 3 18 None
PLTR Options Chain 170.76 Put 150.00 11/06 No 1.47 1.59 1.54 +1.46 +1,825.00% 15,549 9,556 1.08 -0.27 13 53 None
IREN Options Chain 21.71 Call 20.00 11/06 Yes 0.65 0.67 0.66 -2.13 -76.35% 15,544 503 3.50 0.34 5 43 None
PLTR Options Chain 170.76 Call 165.00 11/06 No 0.33 0.36 0.36 -7.50 -95.42% 15,531 410 0.92 0.10 13 53 None
INTC Options Chain 57.75 Put 45.00 11/06 No 0.06 0.07 0.07 +0.06 +600.00% 15,482 18,734 1.63 -0.03 5 53 None
NVDA Options Chain 199.80 Call 240.00 11/20 Yes 0.30 0.33 0.33 -0.08 -19.52% 15,473 47,945 0.71 0.04 17 64 None
CORZ Options Chain 12.65 Put 11.00 11/20 Yes 0.65 0.96 0.72 +0.22 +44.00% 15,387 47,043 1.09 -0.40 5 28 None
NVDA Options Chain 199.80 Call 210.00 12/04 Yes 3.10 3.35 3.23 -3.32 -50.69% 15,386 1,653 0.57 0.22 17 64 None
CORZ Options Chain 12.65 Put 10.00 11/20 Yes 0.36 0.64 0.40 +0.04 +11.12% 15,376 30,200 1.22 -0.26 5 28 None
NVDA Options Chain 199.80 Put 185.00 11/27 Yes 13.20 13.80 13.50 +9.35 +225.31% 15,370 7,165 0.67 -0.50 17 64 None
VST Options Chain 120.29 Put 115.00 11/20 Yes 6.85 7.65 6.65 +2.50 +60.25% 15,359 15,743 0.73 -0.50 7 54 None
BAC Options Chain 51.64 Put 51.00 11/06 No 1.16 1.35 1.24 +1.01 +439.13% 15,355 5,419 0.42 -0.78 11 74 None
PLTR Options Chain 170.76 Put 110.00 1/15 No 2.14 2.28 2.30 +1.47 +177.11% 15,283 27,398 0.67 -0.09 13 53 None
TSLA Options Chain 381.30 Call 400.00 11/06 No 0.05 0.05 0.04 -1.51 -97.42% 15,265 11,889 1.17 0.00 7 60 None
AMD Options Chain 485.27 Call 510.00 11/06 No 0.03 0.05 0.04 -5.98 -99.34% 15,219 3,494 1.51 0.01 11 61 None
TSLA Options Chain 381.30 Call 385.00 11/06 No 0.09 0.11 0.10 -6.60 -98.51% 15,198 2,643 0.99 0.01 7 60 None
TSM Options Chain 391.71 Call 500.00 2/19 No 2.00 2.35 2.31 -2.79 -54.71% 15,197 2,499 0.40 0.07 23 68
Dividend Stock List
DUK Options Chain 130.08 Call 135.00 12/18 Yes 0.95 1.35 1.21 -0.03 -2.42% 15,104 822 0.17 0.26 10 75 None
NVDA Options Chain 199.80 Put 180.00 11/13 No 6.75 6.95 6.80 +5.97 +719.28% 15,096 9,153 0.74 -0.44 17 64 None
CRWV Options Chain 47.78 Call 50.00 11/06 No 0.19 0.21 0.20 -1.15 -85.19% 15,010 7,237 1.96 0.10 3 20 None
INTC Options Chain 57.75 Put 120.00 11/20 No 65.90 68.90 66.00 +5.18 +8.52% 15,005 2,697 2.71 -1.00 5 53 None
INTC Options Chain 57.75 Put 100.00 11/20 No 47.20 48.60 46.13 +4.26 +10.18% 14,951 2,694 2.15 -1.00 5 53 None
INTC Options Chain 57.75 Call 58.00 11/06 No 0.13 0.15 0.13 -1.60 -92.49% 14,938 2,509 1.41 0.08 5 53 None
IREN Options Chain 21.71 Call 30.00 1/15 Yes 1.00 1.05 1.05 -0.81 -43.55% 14,931 25,001 1.16 0.23 5 43 None
MSTR Options Chain 144.24 Call 150.00 11/06 No 0.03 0.05 0.04 -1.12 -96.56% 14,902 12,413 1.27 0.01 6 65 None
MU Options Chain 776.00 Call 760.00 11/06 No 0.93 1.04 1.00 -40.45 -97.59% 14,894 51 1.53 0.03 14 69 None
NVDA Options Chain 199.80 Put 180.00 11/09 No 4.40 5.25 4.60 +4.29 +1,383.88% 14,807 3,634 0.72 -0.43 17 64 None
MSFT Options Chain 555.80 Put 530.00 11/06 No 3.25 3.60 3.60 +3.27 +990.91% 14,718 1,542 0.55 -0.33 14 74 None
AMD Options Chain 485.27 Call 460.00 11/06 No 0.53 0.62 0.58 -30.22 -98.12% 14,678 369 1.30 0.11 11 61 None
VST Options Chain 120.29 Put 85.00 3/19 Yes 3.05 4.20 3.56 +0.96 +36.93% 14,618 108 0.58 -0.15 7 54 None
SPCX Options Chain 134.01 Put 100.00 11/06 No 0.05 0.10 0.08 +0.07 +700.00% 14,509 3,414 1.82 -0.01 6 42 None
ADMA Options Chain 13.45 Call 11.00 11/20 No 1.90 2.85 2.00 +1.36 +212.50% 14,472 17,573 0.99 0.98 12 51 None
META Options Chain 630.30 Put 600.00 11/06 No 6.15 6.60 6.36 +5.27 +483.49% 14,399 3,812 0.69 -0.40 14 74 None
IREN Options Chain 21.71 Call 26.00 11/06 Yes 0.06 0.07 0.07 -0.43 -86.00% 14,364 4,885 3.81 0.05 5 43 None
MU Options Chain 776.00 Put 620.00 11/06 No 8.40 8.80 8.95 +8.72 +3,791.31% 14,316 1,007 1.80 -0.22 14 69 None
MARA Options Chain 6.88 Call 6.50 11/06 Yes 0.04 0.05 0.04 -0.45 -91.84% 14,295 42,736 1.80 0.17 5 39 None
TSLA Options Chain 381.30 Put 332.50 11/06 No 3.00 3.15 3.12 +3.01 +2,736.37% 14,267 499 1.04 -0.28 7 60 None
PFE Options Chain 30.90 Call 27.00 11/06 Yes 2.84 3.10 2.97 -0.68 -18.63% 14,247 2,918 2.39 1.00 7 58 None
INTC Options Chain 57.75 Call 70.00 12/18 No 0.83 0.88 0.85 -0.78 -47.86% 14,207 56,711 0.71 0.14 5 53 None
ET Options Chain 19.46 Call 13.00 1/15 No 6.15 6.30 6.20 -0.35 -5.35% 14,202 1,764 0.80 1.00 3 18 None
MU Options Chain 776.00 Call 800.00 11/09 No 1.47 1.55 1.52 -19.33 -92.71% 14,177 407 1.07 0.04 14 69 None
PLTR Options Chain 170.76 Put 155.00 11/06 No 3.20 3.40 3.40 +3.25 +2,166.67% 14,170 4,478 1.02 -0.49 13 53 None
AAPL Options Chain 350.99 Put 325.00 11/06 No 0.18 0.19 0.18 +0.09 +100.00% 14,117 14,239 0.63 -0.05 9 65 None
SIRI Options Chain 33.39 Call 20.00 1/15 No 12.10 14.55 13.90 +1.70 +13.94% 14,100 5,549 1.26 1.00 11 62 None
TSLA Options Chain 381.30 Call 340.00 11/06 No 8.90 9.00 9.05 -35.25 -79.58% 14,077 168 0.99 0.58 7 60 None
PFE Options Chain 30.90 Call 32.50 11/13 Yes 0.01 0.04 0.03 -0.02 -40.00% 14,076 645 0.36 0.01 7 58 None
SOFI Options Chain 17.38 Call 15.00 11/20 No 1.43 1.49 1.53 -0.99 -39.29% 14,057 22,636 0.76 0.69 10 52 None
AMZN Options Chain 265.46 Put 245.00 11/06 No 0.33 0.35 0.32 +0.22 +220.00% 14,044 5,165 0.76 -0.04 8 61 None
MU Options Chain 776.00 Call 780.00 11/06 No 0.46 0.55 0.50 -27.35 -98.21% 14,029 67 1.57 0.02 14 69 None
SPCX Options Chain 134.01 Call 130.00 11/20 No 4.90 5.00 4.95 -5.40 -52.18% 13,977 16,197 0.76 0.40 6 42 None
IREN Options Chain 21.71 Call 25.00 11/06 Yes 0.08 0.09 0.08 -0.58 -87.88% 13,947 7,805 3.73 0.07 5 43 None
OPEN Options Chain 1.96 Call 2.00 11/06 Yes 0.05 0.07 0.06 -0.05 -45.46% 13,946 12,531 3.55 0.30 7 29 None
PLTR Options Chain 170.76 Put 125.00 11/06 No 0.04 0.06 0.05 +0.04 +400.00% 13,933 10,943 1.74 0.00 13 53 None
CSGP Options Chain 32.59 Put 25.00 12/18 No 0.20 0.35 0.30 +0.10 +50.00% 13,933 13,659 0.58 -0.09 10 47 None
NVDA Options Chain 199.80 Put 160.00 11/20 Yes 3.95 4.10 4.07 +3.37 +481.43% 13,915 27,883 0.87 -0.20 17 64 None
NVDA Options Chain 199.80 Put 145.00 11/13 No 0.66 0.70 0.69 +0.58 +527.28% 13,880 2,870 1.02 -0.07 17 64 None
AMD Options Chain 485.27 Put 400.00 11/06 No 9.10 9.45 9.10 +8.90 +4,450.00% 13,879 4,602 1.48 -0.25 11 61 None
NFLX Options Chain 66.39 Call 70.00 11/06 No 0.01 0.02 0.02 -0.05 -71.43% 13,865 13,515 0.60 0.01 6 56 None
NVDA Options Chain 199.80 Put 175.00 11/20 Yes 8.15 8.35 8.37 +6.59 +370.23% 13,850 28,642 0.80 -0.37 17 64 None
PURR Options Chain 9.80 Call 10.00 3/19 No 1.65 1.85 1.60 -0.53 -24.89% 13,847 13,151 1.03 0.54 3 16 None
TSLA Options Chain 381.30 Put 200.00 11/06 No 0.02 0.03 0.03 +0.02 +200.00% 13,833 1,013 0.00 0.00 7 60 None
PFE Options Chain 30.90 Call 25.00 1/15 Yes 4.80 5.05 5.05 -0.75 -12.94% 13,801 22,866 0.35 0.95 7 58 None
INTC Options Chain 57.75 Call 60.00 11/20 No 1.15 1.24 1.19 -1.45 -54.93% 13,729 9,432 0.85 0.25 5 53 None
HOOD Options Chain 87.33 Call 86.00 11/06 No 0.12 0.13 0.12 -2.83 -95.94% 13,695 9,204 1.11 0.07 10 54 None
NVDA Options Chain 199.80 Call 205.00 11/20 Yes 2.97 3.10 3.05 -3.90 -56.12% 13,656 11,270 0.69 0.21 17 64 None
BAC Options Chain 51.64 Put 50.00 11/06 No 0.55 0.60 0.60 +0.53 +757.15% 13,599 4,693 0.45 -0.49 11 74 None
MU Options Chain 776.00 Put 630.00 11/06 No 11.05 11.50 11.30 +11.03 +4,085.19% 13,565 1,253 1.76 -0.27 14 69 None
SOFI Options Chain 17.38 Put 14.00 11/13 No 0.10 0.11 0.11 +0.09 +450.00% 13,562 2,434 0.75 -0.14 10 52 None
MU Options Chain 776.00 Call 720.00 11/06 No 3.75 3.90 3.85 -128.47 -97.09% 13,513 11 1.50 0.13 14 69 None
AAL Options Chain 13.63 Call 13.50 11/06 No 0.03 0.06 0.03 -0.28 -90.33% 13,465 10,842 0.80 0.14 6 37 None
GME Options Chain 25.13 Call 25.00 11/06 No 0.07 0.10 0.09 -0.30 -76.93% 13,455 13,022 0.68 0.21 10 42 None
PFE Options Chain 30.90 Call 27.00 12/18 Yes 2.55 2.98 3.05 -0.60 -16.44% 13,388 26,172 0.30 0.88 7 58 None
TSLA Options Chain 381.30 Call 347.50 11/06 No 5.00 5.00 5.05 -39.13 -88.57% 13,374 46 0.95 0.42 7 60 None
SOFI Options Chain 17.38 Put 15.00 11/06 No 0.04 0.05 0.04 +0.03 +300.00% 13,301 12,035 0.91 -0.15 10 52 None
MRVL Options Chain 156.47 Put 145.00 12/18 Yes 21.85 22.30 22.40 +13.29 +145.89% 13,294 15,172 0.84 -0.55 14 62 None
BAC Options Chain 51.64 Call 51.00 11/06 No 0.10 0.12 0.11 -0.73 -86.91% 13,287 13,048 0.45 0.22 11 74 None
CMCSA Options Chain 24.90 Put 24.00 11/06 No 0.08 0.13 0.12 -0.01 -7.70% 13,281 789 0.84 -0.15 16 68 None
PLTR Options Chain 170.76 Call 162.50 11/06 No 0.63 0.68 0.63 -9.37 -93.70% 13,273 86 0.91 0.17 13 53 None
INTC Options Chain 57.75 Call 65.00 12/18 No 1.40 1.51 1.45 -1.28 -46.89% 13,251 13,907 0.71 0.22 5 53 None
NVDA Options Chain 199.80 Put 185.00 11/13 No 9.05 9.35 9.10 +7.81 +605.43% 13,217 4,433 0.71 -0.54 17 64 None
NVDA Options Chain 199.80 Call 210.00 11/13 No 0.50 0.52 0.52 -1.41 -73.06% 13,196 7,512 0.64 0.07 17 64 None
PURR Options Chain 9.80 Call 11.00 11/20 No 0.25 0.35 0.30 -0.15 -33.34% 13,192 39,977 1.36 0.23 3 16 None
INTC Options Chain 57.75 Put 55.00 11/06 No 3.15 3.45 3.25 +2.79 +606.53% 13,187 13,665 1.29 -0.76 5 53 None
SPCX Options Chain 134.01 Call 132.00 11/06 No 0.46 0.48 0.50 -4.65 -90.30% 13,056 283 1.11 0.13 6 42 None
SPCX Options Chain 134.01 Put 115.00 11/09 No 1.61 1.70 1.62 +1.37 +548.00% 13,040 2,697 0.95 -0.22 6 42 None
KKR Options Chain 101.50 Put 105.00 12/18 Yes 9.00 9.60 9.60 +1.97 +25.82% 13,036 14,866 0.39 -0.65 11 62 None
SOFI Options Chain 17.38 Put 15.50 11/06 No 0.10 0.12 0.12 +0.11 +1,100.00% 13,033 9,728 0.75 -0.30 10 52 None
NVDA Options Chain 199.80 Put 135.00 11/06 No 0.00 0.02 0.01 0.00 0.00% 13,015 4,998 2.13 0.00 17 64 None
KOS Options Chain 2.24 Put 2.00 1/15 No 0.15 0.20 0.18 0.00 0.00% 13,015 6,758 0.72 -0.32 6 35 None
ASTS Options Chain 35.42 Call 45.00 11/20 Yes 0.41 0.50 0.43 -0.53 -55.21% 12,977 12,352 1.43 0.13 4 42 None
BA Options Chain 177.14 Put 215.00 11/20 No 41.60 46.40 44.65 +7.00 +18.60% 12,974 1,876 1.18 -1.00 8 44 None
AAPL Options Chain 350.99 Put 320.00 11/06 No 0.11 0.12 0.11 +0.06 +120.00% 12,965 28,175 0.70 -0.02 9 65 None
AMC Options Chain 3.43 Call 4.00 12/04 Yes 0.06 0.09 0.08 -0.12 -60.00% 12,948 3,140 0.92 0.18 7 30 None
GLW Options Chain 117.07 Put 105.00 11/20 No 7.60 8.05 6.68 +4.92 +279.55% 12,938 12,252 0.86 -0.49 8 52 None
PLTR Options Chain 170.76 Call 160.00 11/06 No 1.05 1.24 1.20 -10.80 -90.00% 12,933 639 0.92 0.27 13 53 None
PLTR Options Chain 170.76 Call 165.00 11/13 No 2.54 2.78 2.79 -7.36 -72.52% 12,913 277 0.68 0.29 13 53 None
ORCL Options Chain 123.86 Put 105.00 11/06 No 0.18 0.22 0.20 +0.16 +400.00% 12,882 2,509 1.16 -0.08 8 65 None
NVDA Options Chain 199.80 Call 200.00 11/09 No 0.43 0.48 0.47 -3.78 -88.95% 12,868 450 0.64 0.09 17 64 None
WULF Options Chain 11.70 Call 13.00 1/15 Yes 0.98 1.06 1.10 -0.50 -31.25% 12,847 39,710 1.08 0.39 2 37 None
NVDA Options Chain 199.80 Call 190.00 11/09 No 2.05 2.18 2.11 -10.24 -82.92% 12,803 262 0.67 0.28 17 64 None
AVGO Options Chain 325.48 Put 300.00 11/20 No 19.55 21.00 20.50 +16.70 +439.48% 12,802 20,330 0.60 -0.48 14 67 None
NOK Options Chain 8.24 Call 8.00 12/18 No 0.40 0.44 0.43 -0.34 -44.16% 12,801 2,517 0.60 0.41 14 48 None
MRVL Options Chain 156.47 Call 150.00 11/13 No 3.00 3.25 3.10 -9.74 -75.86% 12,794 57 1.08 0.26 14 62 None
MSTR Options Chain 144.24 Call 140.00 11/06 No 0.40 0.48 0.39 -4.66 -92.28% 12,791 11,805 1.22 0.10 6 65 None
KEEL Options Chain 2.12 Call 3.00 1/15 Yes 0.06 0.10 0.07 -0.08 -53.34% 12,775 50,227 1.09 0.19 5 34 None
GOOGL Options Chain 290.30 Put 280.00 11/06 No 2.34 2.56 2.43 +1.80 +285.72% 12,769 3,040 0.61 -0.38 14 74 None
AMZN Options Chain 265.46 Call 272.50 11/06 No 0.24 0.26 0.24 -0.86 -78.19% 12,747 3,485 0.57 0.08 8 61 None
SPCX Options Chain 134.01 Put 126.00 11/06 No 4.40 5.15 4.55 +4.14 +1,009.76% 12,677 663 1.17 -0.62 6 42 None
TSLA Options Chain 381.30 Call 357.50 11/06 No 1.92 1.98 1.96 -25.79 -92.94% 12,489 242 0.92 0.22 7 60 None
NVDA Options Chain 199.80 Put 170.00 11/20 Yes 6.45 7.00 6.50 +5.23 +411.82% 12,442 28,250 0.82 -0.31 17 64 None
AMZN Options Chain 265.46 Put 265.00 11/06 No 5.85 6.15 6.15 +3.57 +138.38% 12,422 4,419 0.55 -0.69 8 61 None
GOOGL Options Chain 290.30 Call 292.50 11/06 No 0.60 0.69 0.63 -1.38 -68.66% 12,417 5,107 0.61 0.14 14 74 None
VST Options Chain 120.29 Put 110.00 11/20 Yes 3.75 5.00 4.73 +2.45 +107.46% 12,328 11,413 0.68 -0.37 7 54 None
PCT Options Chain 2.50 Put 3.00 11/20 Yes 1.05 1.45 1.25 +0.75 +150.00% 12,301 10,428 3.97 -0.93 6 19 None
CRWV Options Chain 47.78 Put 42.00 11/06 No 1.11 1.20 1.20 +0.90 +300.00% 12,296 2,945 2.10 -0.35 3 20 None
RIOT Options Chain 15.64 Call 20.00 11/13 Yes 0.09 0.12 0.11 -0.04 -26.67% 12,293 11,136 1.36 0.07 5 43 None
NVDA Options Chain 199.80 Call 205.00 11/13 No 0.88 0.93 0.91 -2.64 -74.37% 12,261 4,966 0.64 0.11 17 64 None
BA Options Chain 177.14 Put 215.00 12/18 No 40.75 46.40 43.35 +3.90 +9.89% 12,258 2,250 0.70 -0.96 8 44 None
MU Options Chain 776.00 Put 610.00 11/06 No 6.40 6.60 6.65 +6.45 +3,225.00% 12,232 605 1.82 -0.17 14 69 None
AMD Options Chain 485.27 Call 430.00 11/06 No 4.00 4.35 4.30 -48.70 -91.89% 12,231 60 1.32 0.40 11 61 None
NVDA Options Chain 199.80 Call 230.00 11/27 Yes 0.73 0.80 0.77 -0.61 -44.21% 12,211 11,449 0.61 0.07 17 64 None
TSLA Options Chain 381.30 Call 390.00 11/06 No 0.06 0.07 0.07 -4.26 -98.39% 12,211 4,499 1.06 0.01 7 60 None
DJT Options Chain 4.54 Put 4.00 11/06 No 0.14 0.17 0.15 +0.07 +87.50% 12,167 3,457 1.84 -0.47 3 15 None
MSFT Options Chain 555.80 Put 500.00 11/06 No 0.32 0.33 0.33 +0.27 +450.00% 12,162 6,763 0.82 -0.01 14 74 None
MU Options Chain 776.00 Put 710.00 11/06 No 54.05 58.25 57.60 +56.28 +4,263.64% 12,156 1,511 1.74 -0.82 14 69 None
PAA Options Chain 25.07 Call 25.00 12/18 No 0.45 0.55 0.57 -0.33 -36.67% 12,110 534 0.19 0.45 11 54 None
CIFR Options Chain 6.50 Call 10.00 1/15 No 0.31 0.35 0.31 -0.25 -44.65% 12,083 31,630 1.26 0.23 4 37 None
NFLX Options Chain 66.39 Call 68.00 11/06 No 0.08 0.09 0.09 -0.21 -70.00% 12,074 4,624 0.54 0.09 6 56 None
VRT Options Chain 203.40 Put 175.00 11/20 No 11.10 12.35 12.00 +9.66 +412.83% 11,957 14,113 0.90 -0.44 12 57 None
IREN Options Chain 21.71 Call 40.00 1/15 Yes 0.35 0.48 0.38 -0.38 -50.00% 11,938 65,032 1.18 0.10 5 43 None
RIOT Options Chain 15.64 Call 16.00 12/18 Yes 1.75 1.92 1.85 -0.01 -0.54% 11,910 4,448 1.14 0.50 5 43 None
AVGO Options Chain 325.48 Put 275.00 11/06 No 1.17 1.30 1.27 +1.25 +6,250.00% 11,908 255 1.12 -0.10 14 67 None
INTC Options Chain 57.75 Call 57.00 11/06 No 0.20 0.21 0.21 -2.14 -91.07% 11,897 2,193 1.39 0.12 5 53 None
AMZN Options Chain 265.46 Call 267.50 11/06 No 0.81 0.86 0.85 -1.75 -67.31% 11,853 1,850 0.57 0.21 8 61 None
MRVL Options Chain 156.47 Put 230.00 11/20 No 96.30 96.80 97.00 +25.78 +36.20% 11,821 2,949 1.42 -1.00 14 62 None
HTZ Options Chain 2.40 Call 2.00 11/13 Yes 0.10 0.18 0.11 -0.27 -71.06% 11,802 8,745 1.82 0.38 9 23 None
FE Options Chain 47.10 Call 43.00 11/20 No 3.80 4.30 3.80 +1.10 +40.75% 11,802 3,050 0.53 1.00 9 61 None
AMC Options Chain 3.43 Call 3.50 11/13 Yes 0.05 0.06 0.06 -0.21 -77.78% 11,801 7,760 1.00 0.22 7 30 None
FE Options Chain 47.10 Call 44.00 11/20 No 2.85 3.30 2.80 -0.50 -15.16% 11,800 3,348 0.44 1.00 9 61 None
NVDA Options Chain 199.80 Call 220.00 11/20 Yes 1.00 1.05 1.03 -1.27 -55.22% 11,787 55,202 0.67 0.09 17 64 None
RIOT Options Chain 15.64 Call 16.00 11/06 Yes 0.18 0.28 0.25 -0.18 -41.86% 11,773 26,926 2.06 0.26 5 43 None
NVDA Options Chain 199.80 Put 150.00 11/20 Yes 2.32 2.47 2.36 +1.95 +475.61% 11,738 25,628 0.93 -0.13 17 64 None
NVDA Options Chain 199.80 Call 210.00 11/20 Yes 2.08 2.17 2.09 -2.96 -58.62% 11,713 92,282 0.68 0.16 17 64 None
INTC Options Chain 57.75 Call 59.00 11/06 No 0.08 0.10 0.10 -1.19 -92.25% 11,712 4,093 1.43 0.06 5 53 None
TSLA Options Chain 381.30 Call 410.00 11/06 No 0.03 0.04 0.02 -0.47 -95.92% 11,691 12,203 1.31 0.00 7 60 None
PLTR Options Chain 170.76 Call 157.50 11/06 No 2.02 2.10 2.07 -12.50 -85.80% 11,681 77 0.95 0.39 13 53 None
RIVN Options Chain 13.97 Call 13.50 11/06 No 0.17 0.19 0.17 -0.50 -74.63% 11,647 11,807 0.86 0.42 7 35 None
ORCL Options Chain 123.86 Put 110.00 11/06 No 0.75 0.82 0.83 +0.71 +591.67% 11,608 12,252 1.10 -0.20 8 65 None
NBIS Options Chain 137.50 Put 115.00 11/20 No 12.90 13.05 12.80 +8.40 +190.91% 11,572 11,914 1.64 -0.38 3 22 None
MPT Options Chain 2.08 Put 2.50 12/18 No 0.65 0.86 0.77 +0.19 +32.76% 11,506 14,102 1.58 -0.79 3 15 None
HOOD Options Chain 87.33 Put 60.00 11/20 No 0.56 0.58 0.55 +0.48 +685.72% 11,470 14,668 0.99 -0.08 10 54 None
GLW Options Chain 117.07 Put 75.00 2/19 No 2.50 3.90 3.60 +2.23 +162.78% 11,417 50 0.70 -0.14 8 52 None
WRBY Options Chain 21.29 Call 25.00 12/18 Yes 3.00 3.60 3.60 +2.25 +166.67% 11,388 23,317 0.73 0.63 13 44 None
SPCX Options Chain 134.01 Put 120.00 11/20 No 6.10 6.30 6.20 +4.59 +285.10% 11,357 22,026 0.80 -0.40 6 42 None
INTC Options Chain 57.75 Call 65.00 11/20 No 0.51 0.55 0.50 -0.67 -57.27% 11,355 10,852 0.85 0.13 5 53 None
SPCX Options Chain 134.01 Call 128.00 11/06 No 1.24 1.28 1.25 -7.10 -85.03% 11,346 75 1.14 0.28 6 42 None
MSFT Options Chain 555.80 Put 540.00 11/06 No 7.15 7.90 7.70 +6.60 +600.00% 11,338 3,309 0.50 -0.60 14 74 None
HOOD Options Chain 87.33 Call 90.00 11/06 No 0.03 0.04 0.04 -1.08 -96.43% 11,292 9,430 1.25 0.02 10 54 None
NVDA Options Chain 199.80 Put 180.00 11/11 No 5.85 6.10 6.15 +5.58 +978.95% 11,253 894 0.75 -0.44 17 64 None
NVDA Options Chain 199.80 Put 215.00 11/06 No 32.70 34.40 32.95 +18.05 +121.15% 11,236 5,472 0.00 -1.00 17 64 None
MPT Options Chain 2.08 Put 2.00 1/15 No 0.36 0.43 0.40 +0.09 +29.04% 11,197 11,745 0.82 -0.55 3 15 None
TSLA Options Chain 381.30 Put 370.00 11/06 No 25.90 27.65 26.60 +24.90 +1,464.71% 11,194 4,963 0.86 -0.93 7 60 None
NFLX Options Chain 66.39 Put 95.00 12/18 No 28.20 31.20 29.85 -3.29 -9.93% 11,168 2,312 1.38 -1.00 6 56 None
MRVL Options Chain 156.47 Put 135.00 1/15 Yes 18.40 18.90 18.40 +10.00 +119.05% 11,161 11,102 0.79 -0.44 14 62 None
HOOD Options Chain 87.33 Call 93.00 11/06 No 0.02 0.03 0.02 -0.44 -95.66% 11,160 8,761 1.45 0.01 10 54 None
MRVL Options Chain 156.47 Call 150.00 11/06 No 0.33 0.43 0.37 -10.63 -96.64% 11,149 191 1.59 0.08 14 62 None
MU Options Chain 776.00 Call 740.00 11/06 No 1.90 2.00 1.93 -69.97 -97.32% 11,135 21 1.51 0.07 14 69 None
AMD Options Chain 485.27 Put 390.00 11/06 No 5.85 6.25 6.05 +5.96 +6,622.23% 11,123 3,496 1.53 -0.16 11 61 None
MU Options Chain 776.00 Put 590.00 11/06 No 3.45 3.60 3.50 +3.35 +2,233.34% 11,117 917 1.87 -0.10 14 69 None
SONY Options Chain 26.89 Call 27.50 12/18 Yes 1.15 1.35 1.20 +0.45 +60.00% 11,106 18,348 0.30 0.56 18 43 None
MPT Options Chain 2.08 Put 2.00 12/18 No 0.32 0.36 0.35 +0.09 +34.62% 11,089 2,279 0.98 -0.56 3 15 None
IREN Options Chain 21.71 Call 19.00 11/06 Yes 0.96 1.00 0.98 -2.43 -71.27% 11,076 323 3.49 0.44 5 43 None
MPT Options Chain 2.08 Put 2.50 1/15 No 0.77 0.84 0.80 +0.14 +21.22% 11,060 20,921 0.86 -0.77 3 15 None
GOOGL Options Chain 290.30 Put 282.50 11/06 No 3.30 3.60 3.45 +2.42 +234.96% 11,044 1,072 0.59 -0.49 14 74 None
MSTR Options Chain 144.24 Call 146.00 11/06 No 0.07 0.16 0.14 -2.09 -93.73% 10,960 18,544 1.25 0.03 6 65 None
CLSK Options Chain 6.85 Call 6.00 11/20 No 0.46 0.58 0.52 -0.59 -53.16% 10,952 42 1.46 0.48 11 39 None
ENVX Options Chain 2.82 Put 2.00 11/20 Yes 0.10 0.15 0.12 +0.10 +500.00% 10,950 575 1.49 -0.23 5 25 None
MU Options Chain 776.00 Put 490.00 11/06 No 0.18 0.25 0.24 +0.17 +242.86% 10,920 10,566 2.42 0.00 14 69 None
SPCX Options Chain 134.01 Put 130.00 11/06 No 6.85 7.50 7.30 +6.41 +720.23% 10,869 11,985 1.20 -0.81 6 42 None
TSLA Options Chain 381.30 Call 342.50 11/06 No 7.45 7.45 7.50 -40.98 -84.53% 10,817 27 0.97 0.53 7 60 None
NVDA Options Chain 199.80 Call 195.00 11/20 Yes 5.20 5.85 5.70 -6.50 -53.28% 10,802 5,377 0.72 0.35 17 64 None
NBIS Options Chain 137.50 Put 75.00 1/15 No 5.20 5.90 5.50 +3.17 +136.06% 10,783 1,088 1.26 -0.13 3 22 None
MSTR Options Chain 144.24 Put 125.00 11/06 No 1.50 2.04 1.82 +1.66 +1,037.50% 10,768 6,054 1.44 -0.28 6 65 None
WULF Options Chain 11.70 Call 16.00 1/15 Yes 0.48 0.54 0.58 -0.25 -30.12% 10,765 72,890 1.07 0.23 2 37 None
META Options Chain 630.30 Call 630.00 11/06 No 1.30 1.40 1.31 -7.54 -85.20% 10,762 1,515 0.67 0.12 14 74 None
IREN Options Chain 21.71 Put 18.00 11/06 Yes 1.35 1.37 1.35 +0.91 +206.82% 10,738 3,320 3.82 -0.44 5 43 None
RKT Options Chain 15.00 Call 13.00 11/20 No 1.92 2.19 2.05 -0.03 -1.45% 10,720 21,757 0.73 0.83 5 57 None
SONY Options Chain 26.89 Call 25.00 12/18 Yes 2.85 3.00 2.85 +0.96 +50.80% 10,673 24,311 0.24 0.85 18 43 None
SOFI Options Chain 17.38 Call 17.50 11/13 No 0.14 0.16 0.15 -0.35 -70.00% 10,672 7,168 0.67 0.16 10 52 None
IREN Options Chain 21.71 Call 22.00 11/06 Yes 0.28 0.29 0.29 -1.37 -82.53% 10,662 3,312 3.55 0.18 5 43 None
META Options Chain 630.30 Put 590.00 11/06 No 3.25 3.70 3.50 +2.94 +525.00% 10,629 4,115 0.73 -0.25 14 74 None
OBE Options Chain 9.21 Call 15.00 4/16 Yes 0.40 0.55 0.47 -0.02 -4.09% 10,611 10,187 0.73 0.20 12 51 None
F Options Chain 12.69 Call 12.50 11/13 No 0.22 0.25 0.22 -0.15 -40.55% 10,602 6,857 0.36 0.49 9 51 None
NVDA Options Chain 199.80 Call 215.00 11/13 No 0.28 0.31 0.30 -0.67 -69.08% 10,589 13,625 0.64 0.04 17 64 None
SBET Options Chain 7.19 Put 3.00 1/15 Yes 0.02 0.16 0.06 +0.03 +100.00% 10,569 32,999 1.19 -0.02 7 28 None
TRIP Options Chain 10.10 Put 9.00 11/06 Yes 1.55 1.75 1.55 +1.35 +675.00% 10,554 11,178 0.00 -0.99 12 36 None
MU Options Chain 776.00 Call 730.00 11/06 No 2.69 2.78 2.66 -79.39 -96.76% 10,547 37 1.51 0.09 14 69 None
TSLA Options Chain 381.30 Put 365.00 11/06 No 21.20 22.95 22.50 +21.44 +2,022.65% 10,536 4,113 0.89 -0.89 7 60 None
INTC Options Chain 57.75 Call 62.00 11/06 No 0.02 0.06 0.03 -0.38 -92.69% 10,532 13,130 1.52 0.02 5 53 None
MU Options Chain 776.00 Put 550.00 11/06 No 0.90 0.97 0.94 +0.87 +1,242.86% 10,530 16,065 2.00 -0.03 14 69 None
MU Options Chain 776.00 Call 670.00 11/06 No 16.85 17.20 17.10 % 10,523 0 1.54 0.44 14 69 None
BAC Options Chain 51.64 Call 58.00 11/20 No 0.00 0.03 0.03 -0.02 -40.00% 10,511 562 0.35 0.01 11 74 None
SNDK Options Chain 1,010.92 Put 800.00 11/06 No 28.80 29.50 28.65 +28.40 +11,360.00% 10,511 1,210 1.93 -0.43 3 22 None
T Options Chain 21.89 Put 21.50 11/13 No 0.26 0.34 0.33 +0.10 +43.48% 10,468 531 0.34 -0.39 9 60 None
INTC Options Chain 57.75 Put 80.00 1/15 No 27.70 28.55 28.05 +5.50 +24.39% 10,449 36,238 0.78 -0.89 5 53 None
OBE Options Chain 9.21 Call 20.00 4/16 Yes 0.10 0.25 0.15 -0.05 -25.00% 10,428 7,912 0.74 0.07 12 51 None
AMZN Options Chain 265.46 Put 262.50 11/06 No 4.30 4.55 4.36 +2.69 +161.08% 10,418 1,912 0.56 -0.57 8 61 None
INTC Options Chain 57.75 Call 60.00 11/13 No 0.65 0.71 0.69 -1.26 -64.62% 10,412 5,108 0.95 0.19 5 53 None
ARM Options Chain 188.29 Put 270.00 11/20 No 102.35 104.05 101.78 +22.89 +29.02% 10,410 2,542 1.47 -0.99 3 22 None
NBIS Options Chain 137.50 Put 105.00 11/06 No 0.74 0.78 0.77 +0.66 +600.00% 10,409 499 2.19 -0.11 3 22 None
SOFI Options Chain 17.38 Put 16.00 11/06 No 0.27 0.29 0.28 +0.26 +1,300.00% 10,390 8,686 0.63 -0.57 10 52 None
HTZ Options Chain 2.40 Call 2.00 12/18 Yes 0.12 0.24 0.18 -0.26 -59.10% 10,376 37,633 1.15 0.45 9 23 None
ASTS Options Chain 35.42 Call 38.00 11/20 Yes 1.21 1.40 1.33 -1.97 -59.70% 10,359 217 1.45 0.31 4 42 None
BORR Options Chain 3.37 Put 4.00 11/20 Yes 0.75 0.95 0.87 +0.12 +16.00% 10,315 11,602 1.28 -0.89 9 35 None
VST Options Chain 120.29 Put 80.00 3/19 Yes 2.40 2.93 2.67 +0.76 +39.80% 10,313 585 0.59 -0.11 7 54 None
SPCX Options Chain 134.01 Call 124.00 11/06 No 2.67 2.86 2.89 -7.95 -73.34% 10,312 8 1.19 0.48 6 42 None
VRT Options Chain 203.40 Put 170.00 12/18 No 13.75 14.60 14.51 +9.71 +202.30% 10,307 10,526 0.75 -0.38 12 57 None
AMC Options Chain 3.43 Call 3.50 11/20 Yes 0.08 0.10 0.08 -0.22 -73.34% 10,296 15,574 0.87 0.30 7 30 None
MU Options Chain 776.00 Put 500.00 11/20 No 8.80 9.00 9.00 +8.18 +997.57% 10,271 4,022 1.22 -0.10 14 69 None
MSFT Options Chain 555.80 Call 540.00 11/06 No 3.35 3.90 3.59 -13.76 -79.31% 10,268 9,170 0.47 0.40 14 74 None
NVDA Options Chain 199.80 Call 185.00 11/13 No 6.15 6.45 6.25 -10.33 -62.31% 10,240 98 0.71 0.46 17 64 None
SPCX Options Chain 134.01 Put 100.00 11/20 No 1.43 1.50 1.42 +1.11 +358.07% 10,239 23,192 0.95 -0.11 6 42 None
INTC Options Chain 57.75 Call 60.00 12/18 No 2.47 2.58 2.58 -1.91 -42.54% 10,213 22,112 0.71 0.34 5 53 None
TSLA Options Chain 381.30 Put 352.50 11/06 No 12.00 12.25 12.35 +11.99 +3,330.56% 10,213 661 0.94 -0.69 7 60 None
SNDK Options Chain 1,010.92 Call 1,000.00 11/06 No 0.70 0.90 0.80 -52.20 -98.50% 10,178 245 1.97 0.01 3 22 None
PLTR Options Chain 170.76 Put 140.00 11/06 No 0.27 0.30 0.29 +0.25 +625.00% 10,149 5,201 1.29 -0.04 13 53 None
LAES Options Chain 1.42 Call 1.50 11/20 No 0.02 0.04 0.04 -0.03 -42.86% 10,141 27,361 1.08 0.21 10 29 None
MU Options Chain 776.00 Put 700.00 11/20 No 72.20 73.40 72.80 +61.30 +533.05% 10,141 4,837 0.95 -0.58 14 69 None
KTOS Options Chain 36.63 Call 40.00 11/20 No 0.50 1.00 0.85 -0.25 -22.73% 10,110 24,030 1.00 0.22 13 48 None
NVDA Options Chain 199.80 Put 197.50 11/06 No 15.45 16.00 15.95 +13.79 +638.43% 10,102 8,582 0.75 -0.95 17 64 None
TSLA Options Chain 381.30 Put 220.00 11/06 No 0.03 0.05 0.03 +0.02 +200.00% 10,091 16,671 0.00 0.00 7 60 None
NVDA Options Chain 199.80 Put 220.00 11/06 No 37.65 38.60 38.28 +18.63 +94.81% 10,083 5,001 0.00 -1.00 17 64 None
KOS Options Chain 2.24 Put 2.50 1/15 No 0.40 0.50 0.43 +0.01 +2.39% 10,070 18,478 0.67 -0.60 6 35 None
MU Options Chain 776.00 Call 800.00 11/20 No 8.55 8.75 8.52 -32.18 -79.07% 10,056 2,052 0.85 0.15 14 69 None
NVDA Options Chain 199.80 Call 230.00 11/20 Yes 0.52 0.56 0.55 -0.41 -42.71% 10,054 91,694 0.69 0.06 17 64 None
AMD Options Chain 485.27 Put 380.00 11/06 No 3.60 3.85 3.91 +3.81 +3,810.00% 10,044 2,920 1.58 -0.10 11 61 None
ORCL Options Chain 123.86 Call 140.00 11/20 No 0.63 0.67 0.64 -0.84 -56.76% 10,028 22,259 0.68 0.09 8 65 None
RIOT Options Chain 15.64 Put 13.00 11/13 Yes 0.40 0.61 0.45 +0.21 +87.50% 10,022 2,762 1.46 -0.24 5 43 None
SGHC Options Chain 11.28 Call 11.00 11/20 Yes 0.70 0.80 0.70 -0.15 -17.65% 10,018 31,978 0.30 0.78 12 50 None
BTDR Options Chain 6.55 Put 5.00 11/27 Yes 0.45 0.65 0.51 +0.34 +200.00% 10,014 6 1.41 -0.33 9 27 None
AVGO Options Chain 325.48 Put 290.00 11/20 No 14.15 15.80 15.35 +13.22 +620.66% 10,004 11,873 0.62 -0.37 14 67 None
INTC Options Chain 57.75 Put 65.00 11/06 No 12.40 13.20 12.80 +5.42 +73.45% 10,001 6,554 3.04 -1.00 5 53 None
CIM Options Chain 8.73 Call 9.00 6/17 Yes 0.20 0.35 1.05 +0.75 +250.00% 10,000 252 0.34 0.28 12 47 None
CIM Options Chain 8.73 Call 12.00 6/17 Yes 0.00 0.05 0.82 +0.77 +1,540.00% 10,000 1 0.90 0.06 12 47 None
TSM Options Chain 391.71 Put 450.00 11/20 No 95.85 96.95 96.10 +40.30 +72.23% 9,978 3,719 0.77 -0.99 23 68
Dividend Stock List
AMC Options Chain 3.43 Call 4.00 11/13 Yes 0.02 0.03 0.03 -0.10 -76.93% 9,958 9,941 1.21 0.04 7 30 None
HOOD Options Chain 87.33 Call 80.00 11/06 No 1.16 1.21 1.15 -6.46 -84.89% 9,956 376 1.12 0.37 10 54 None
MU Options Chain 776.00 Call 770.00 11/06 No 0.62 0.76 0.67 -34.33 -98.09% 9,955 48 1.54 0.02 14 69 None
ORCL Options Chain 123.86 Call 120.00 11/06 No 0.69 0.77 0.68 -4.47 -86.80% 9,948 1,284 0.98 0.21 8 65 None
TSLA Options Chain 381.30 Put 327.50 11/06 No 2.04 2.16 2.14 +2.05 +2,277.78% 9,940 569 1.08 -0.20 7 60 None
MRVL Options Chain 156.47 Put 130.00 11/06 No 2.78 3.00 2.81 +2.70 +2,454.55% 9,915 4,849 1.60 -0.36 14 62 None
NVDA Options Chain 199.80 Call 185.00 11/20 Yes 9.60 10.05 9.75 -9.15 -48.42% 9,892 3,112 0.76 0.49 17 64 None
INTC Options Chain 57.75 Put 66.00 11/06 No 13.20 14.40 12.50 +4.24 +51.34% 9,803 6,350 3.59 -1.00 5 53 None
NFLX Options Chain 66.39 Call 67.00 11/06 No 0.19 0.22 0.22 -0.37 -62.72% 9,785 6,879 0.52 0.20 6 56 None
TSLA Options Chain 381.30 Call 377.50 11/13 No 2.66 2.87 2.62 -13.28 -83.53% 9,766 221 0.63 0.16 7 60 None
NVDA Options Chain 199.80 Put 170.00 11/13 No 3.55 3.80 3.72 +3.35 +905.41% 9,743 8,024 0.80 -0.26 17 64 None
IREN Options Chain 21.71 Put 17.00 11/06 Yes 0.89 0.92 0.90 +0.63 +233.34% 9,732 4,145 3.87 -0.33 5 43 None
SMCI Options Chain 29.44 Put 20.00 2/19 Yes 1.37 1.54 1.62 +0.71 +78.03% 9,706 1,737 0.84 -0.18 13 47 None
NVDA Options Chain 199.80 Call 185.00 11/09 No 3.75 4.05 4.00 -11.84 -74.75% 9,681 679 0.69 0.42 17 64 None
SPCX Options Chain 134.01 Put 115.00 11/20 No 4.35 4.55 4.45 +3.44 +340.60% 9,675 23,537 0.83 -0.30 6 42 None
AMC Options Chain 3.43 Call 4.00 11/06 Yes 0.00 0.01 0.01 -0.07 -87.50% 9,674 22,133 2.77 0.00 7 30 None
QUBT Options Chain 6.39 Put 6.00 11/06 No 0.36 0.42 0.38 +0.34 +850.00% 9,667 10,946 0.94 -0.82 11 40 None
BAC Options Chain 51.64 Put 57.50 11/20 No 6.35 7.90 7.45 -0.30 -3.88% 9,665 1,630 0.59 -0.99 11 74 None
NVDA Options Chain 199.80 Put 160.00 11/13 No 1.79 1.91 1.85 +1.63 +740.91% 9,647 7,992 0.88 -0.15 17 64 None
SOFI Options Chain 17.38 Call 25.00 12/18 No 0.02 0.03 0.02 -0.02 -50.00% 9,644 21,236 0.61 0.01 10 52 None
JBLU Options Chain 3.57 Call 3.50 11/06 No 0.05 0.08 0.10 -0.03 -23.08% 9,643 5,117 1.31 0.45 9 30 None
TSLA Options Chain 381.30 Put 315.00 11/06 No 0.73 0.77 0.74 +0.69 +1,380.00% 9,626 1,379 1.19 -0.08 7 60 None
RIOT Options Chain 15.64 Put 15.00 11/13 Yes 1.19 1.47 1.33 +0.32 +31.69% 9,605 4,128 1.37 -0.48 5 43 None
NVDA Options Chain 199.80 Put 175.00 11/13 No 4.95 5.20 5.10 +4.58 +880.77% 9,598 2,733 0.77 -0.34 17 64 None
MU Options Chain 776.00 Put 400.00 11/06 No 0.10 0.10 0.09 +0.07 +350.00% 9,596 771 0.00 0.00 14 69 None
CRWV Options Chain 47.78 Put 40.00 11/20 No 4.05 4.25 4.15 +1.97 +90.37% 9,586 13,160 1.74 -0.33 3 20 None