Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 212.17 Call 215.00 9/16 No 0.70 0.71 0.70 -0.16 -18.61% 211,873 12,115 0.39 0.27 12 58 None
TSLA Options Chain 356.58 Call 360.00 9/16 No 2.35 2.38 2.36 -2.04 -46.37% 91,775 4,404 0.49 0.38 8 58 None
NVDA Options Chain 212.17 Call 212.50 9/16 No 1.66 1.68 1.66 -0.01 -0.60% 90,704 12,123 0.41 0.47 12 58 None
TSLA Options Chain 356.58 Put 355.00 9/16 No 2.93 2.97 2.94 -0.06 -2.00% 90,081 2,718 0.51 -0.41 8 58 None
TSLA Options Chain 356.58 Call 365.00 9/16 No 1.03 1.04 1.04 -1.47 -58.57% 76,892 3,846 0.50 0.21 8 58 None
NVDA Options Chain 212.17 Call 217.50 9/16 No 0.24 0.25 0.24 -0.17 -41.47% 74,326 8,629 0.39 0.12 12 58 None
TSLA Options Chain 356.58 Put 357.50 9/16 No 4.10 4.25 4.15 +0.13 +3.24% 66,710 1,549 0.52 -0.52 8 58 None
TSLA Options Chain 356.58 Call 362.50 9/16 No 1.58 1.60 1.60 -1.75 -52.24% 66,300 2,041 0.50 0.29 8 58 None
TSLA Options Chain 356.58 Put 350.00 9/16 No 1.29 1.31 1.28 -0.25 -16.34% 65,883 2,555 0.51 -0.21 8 58 None
SPCX Options Chain 143.49 Call 150.00 9/18 No 1.03 1.06 1.04 -1.78 -63.13% 63,383 49,203 0.62 0.23 5 35 None
NVDA Options Chain 212.17 Put 210.00 9/16 No 0.98 0.99 0.98 -0.99 -50.26% 61,241 7,574 0.43 -0.32 12 58 None
TSLA Options Chain 356.58 Put 360.00 9/16 No 5.55 5.70 5.61 +0.33 +6.25% 60,359 2,696 0.52 -0.62 8 58 None
TSLA Options Chain 356.58 Call 370.00 9/16 No 0.41 0.42 0.41 -0.94 -69.63% 59,871 5,226 0.51 0.10 8 58 None
NVDA Options Chain 212.17 Call 215.00 9/18 No 1.77 1.79 1.78 +0.06 +3.49% 51,348 56,434 0.38 0.36 12 58 None
NVDA Options Chain 212.17 Call 220.00 9/18 No 0.56 0.57 0.56 -0.07 -11.12% 49,657 66,061 0.38 0.15 12 58 None
NVDA Options Chain 212.17 Put 212.50 9/16 No 1.99 2.01 2.00 -1.15 -36.51% 48,771 4,341 0.42 -0.53 12 58 None
SNAP Options Chain 5.83 Call 6.50 9/18 No 0.02 0.03 0.02 -0.01 -33.34% 48,481 6,017 0.92 0.09 8 31 None
NVDA Options Chain 212.17 Call 220.00 9/25 No 1.81 1.84 1.83 +0.16 +9.59% 47,647 9,132 0.33 0.26 12 58 None
WULF Options Chain 14.49 Call 23.00 11/20 No 0.40 0.45 0.40 -0.24 -37.50% 47,471 10,937 0.92 0.17 2 37 None
TSLA Options Chain 356.58 Put 352.50 9/16 No 1.99 2.01 1.99 -0.17 -7.87% 46,448 875 0.51 -0.30 8 58 None
META Options Chain 665.60 Call 690.00 9/16 No 0.89 0.92 0.90 -0.76 -45.79% 44,419 648 0.46 0.12 12 74 None
META Options Chain 665.60 Call 680.00 9/16 No 2.60 2.67 2.60 -0.80 -23.53% 43,027 1,371 0.45 0.27 12 74 None
TSLA Options Chain 356.58 Call 357.50 9/16 No 3.35 3.40 3.38 -2.25 -39.97% 42,900 631 0.49 0.48 8 58 None
META Options Chain 665.60 Call 700.00 9/16 No 0.29 0.30 0.29 -0.50 -63.30% 41,193 6,317 0.48 0.05 12 74 None
SPCX Options Chain 143.49 Call 155.00 9/18 No 0.36 0.38 0.37 -0.90 -70.87% 40,276 58,304 0.63 0.10 5 35 None
NVDA Options Chain 212.17 Call 220.00 9/16 No 0.08 0.09 0.09 -0.10 -52.64% 39,311 19,110 0.41 0.05 12 58 None
SPCX Options Chain 143.49 Put 205.00 9/18 No 60.45 64.45 60.45 +5.40 +9.81% 39,300 26,757 3.31 -1.00 5 35 None
SPCX Options Chain 143.49 Call 160.00 9/18 No 0.12 0.13 0.12 -0.41 -77.36% 38,893 41,289 0.66 0.04 5 35 None
RIG Options Chain 5.48 Call 7.00 1/15 No 0.37 0.38 0.36 +0.13 +56.53% 38,022 135,838 0.53 0.35 5 50 None
TSLA Options Chain 356.58 Call 367.50 9/16 No 0.65 0.66 0.65 -1.21 -65.06% 37,208 1,220 0.51 0.15 8 58 None
SPCX Options Chain 143.49 Put 200.00 9/18 No 55.50 57.85 55.50 +5.15 +10.23% 35,257 10,221 2.55 -1.00 5 35 None
META Options Chain 665.60 Call 700.00 9/18 No 2.04 2.12 2.07 -0.33 -13.75% 35,117 18,112 0.45 0.15 12 74 None
UAL Options Chain 106.92 Call 120.00 10/16 No 2.24 2.32 2.28 -0.22 -8.80% 34,159 5,279 0.52 0.26 12 67 None
COIN Options Chain 191.45 Put 160.00 9/18 No 0.95 0.98 0.98 +0.72 +276.93% 33,520 13,793 0.80 -0.16 7 55 None
TSLA Options Chain 356.58 Call 360.00 9/18 No 4.70 4.80 4.75 -1.60 -25.20% 32,897 8,853 0.47 0.43 8 58 None
UAL Options Chain 106.92 Call 135.00 10/16 No 0.37 0.57 0.51 -0.09 -15.00% 31,798 2,474 0.51 0.08 12 67 None
META Options Chain 665.60 Call 670.00 9/16 No 6.35 6.50 6.39 -0.31 -4.63% 31,773 1,260 0.45 0.51 12 74 None
PLTR Options Chain 172.56 Call 180.00 9/18 No 1.17 1.20 1.18 -0.46 -28.05% 31,558 30,400 0.60 0.22 12 52 None
AAPL Options Chain 332.23 Call 340.00 9/18 No 0.70 0.73 0.71 -0.67 -48.56% 31,406 37,351 0.28 0.16 9 65 None
RIG Options Chain 5.48 Call 10.00 1/15 No 0.06 0.09 0.08 +0.04 +100.00% 30,698 49,719 0.59 0.10 5 50 None
SPCX Options Chain 143.49 Call 157.50 9/18 No 0.20 0.21 0.21 -0.61 -74.39% 29,783 15,861 0.64 0.06 5 35 None
SPCX Options Chain 143.49 Call 152.50 9/18 No 0.62 0.65 0.64 -1.28 -66.67% 28,710 11,691 0.63 0.16 5 35 None
MARA Options Chain 11.50 Call 12.00 9/18 No 0.16 0.17 0.16 -0.13 -44.83% 28,649 67,374 1.14 0.24 4 40 None
META Options Chain 665.60 Call 675.00 9/16 No 4.25 4.30 4.25 -0.52 -10.91% 28,346 898 0.45 0.38 12 74 None
MSTR Options Chain 136.94 Put 120.00 9/18 No 0.88 0.91 0.89 +0.46 +106.98% 28,189 10,338 0.89 -0.16 4 53 None
AMZN Options Chain 248.42 Call 260.00 9/18 No 0.31 0.34 0.32 -0.96 -75.00% 27,975 28,897 0.37 0.08 12 69 None
SPCX Options Chain 143.49 Put 137.00 9/18 No 1.01 1.04 1.04 +0.50 +92.60% 27,253 2,593 0.66 -0.20 5 35 None
NVDA Options Chain 212.17 Put 210.00 9/18 No 2.04 2.05 2.06 -0.82 -28.48% 26,366 55,904 0.40 -0.38 12 58 None
META Options Chain 665.60 Put 667.50 9/16 No 4.85 5.05 5.08 -4.42 -46.53% 25,841 274 0.44 -0.43 12 74 None
TSLA Options Chain 356.58 Call 355.00 9/16 No 4.60 4.70 4.59 -2.56 -35.81% 25,758 821 0.49 0.59 8 58 None
NVDA Options Chain 212.17 Call 212.50 9/18 No 2.87 2.89 2.88 +0.23 +8.68% 25,675 6,660 0.39 0.49 12 58 None
NVDA Options Chain 212.17 Put 207.50 9/16 No 0.42 0.44 0.44 -0.68 -60.72% 25,597 3,055 0.44 -0.18 12 58 None
JBLU Options Chain 4.36 Call 5.00 10/16 No 0.10 0.12 0.10 -0.02 -16.67% 25,506 8,179 0.61 0.20 9 24 None
ICE Options Chain 157.75 Call 145.00 9/18 No 11.50 12.80 11.92 -0.47 -3.80% 25,205 9,236 0.94 1.00 9 66 None
ORCL Options Chain 140.35 Call 155.00 9/18 No 0.20 0.21 0.21 -0.54 -72.00% 24,958 25,890 0.67 0.06 8 60 None
WULF Options Chain 14.49 Call 17.00 11/20 No 1.32 1.39 1.34 -0.39 -22.55% 24,841 2,996 0.89 0.42 2 37 None
MSFT Options Chain 505.41 Call 505.00 9/16 No 0.59 0.66 0.65 -3.90 -85.72% 24,632 3,626 0.29 0.17 11 66 None
META Options Chain 665.60 Put 665.00 9/16 No 3.90 3.95 3.96 -4.14 -51.12% 24,610 621 0.44 -0.37 12 74 None
PLTR Options Chain 172.56 Call 175.00 9/18 No 2.64 2.69 2.66 -0.60 -18.41% 24,540 20,564 0.61 0.40 12 52 None
TSLA Options Chain 356.58 Put 350.00 9/18 No 3.25 3.30 3.25 +0.25 +8.34% 24,518 17,803 0.48 -0.31 8 58 None
NVDA Options Chain 212.17 Call 222.50 9/18 No 0.29 0.30 0.30 -0.07 -18.92% 24,346 50,883 0.38 0.09 12 58 None
AMZN Options Chain 248.42 Call 255.00 9/18 No 0.90 0.93 0.90 -2.09 -69.90% 24,287 13,241 0.35 0.20 12 69 None
TSLA Options Chain 356.58 Put 347.50 9/16 No 0.81 0.83 0.81 -0.25 -23.59% 23,557 1,097 0.52 -0.14 8 58 None
NVDA Options Chain 212.17 Call 225.00 9/18 No 0.16 0.17 0.17 -0.06 -26.09% 23,250 74,248 0.39 0.05 12 58 None
TSLA Options Chain 356.58 Call 400.00 9/18 No 0.12 0.13 0.13 -0.09 -40.91% 23,178 23,841 0.60 0.01 8 58 None
SPCX Options Chain 143.49 Put 136.00 9/18 No 0.83 0.85 0.85 +0.39 +84.79% 22,590 2,532 0.66 -0.17 5 35 None
PLTR Options Chain 172.56 Put 160.00 9/18 No 0.48 0.49 0.49 -0.02 -3.93% 22,574 14,037 0.65 -0.09 12 52 None
TSLA Options Chain 356.58 Put 360.00 9/18 No 7.80 7.95 8.00 +0.96 +13.64% 22,389 10,886 0.48 -0.57 8 58 None
META Options Chain 665.60 Put 670.00 9/16 No 6.00 6.20 6.20 -4.70 -43.12% 21,733 121 0.44 -0.49 12 74 None
MU Options Chain 924.03 Call 930.00 9/16 No 9.50 9.90 9.72 -3.00 -23.59% 21,390 717 0.57 0.47 17 75 None
NVDA Options Chain 212.17 Call 217.50 9/18 No 1.02 1.04 1.04 -0.03 -2.81% 21,181 9,074 0.38 0.24 12 58 None
TSLA Options Chain 356.58 Call 372.50 9/16 No 0.26 0.27 0.26 -0.73 -73.74% 20,836 1,345 0.53 0.07 8 58 None
TSLA Options Chain 356.58 Put 362.50 9/16 No 7.30 7.45 7.52 +0.77 +11.41% 20,742 1,236 0.52 -0.71 8 58 None
TSLA Options Chain 356.58 Call 370.00 9/18 No 1.85 1.88 1.84 -1.00 -35.22% 20,477 20,234 0.48 0.22 8 58 None
NVDA Options Chain 212.17 Call 210.00 9/16 No 3.10 3.20 3.15 +0.19 +6.42% 20,402 3,342 0.42 0.68 12 58 None
TSLA Options Chain 356.58 Call 375.00 9/16 No 0.17 0.18 0.18 -0.53 -74.65% 20,272 3,143 0.55 0.04 8 58 None
SNAP Options Chain 5.83 Call 6.00 9/18 No 0.10 0.11 0.10 0.00 0.00% 19,972 41,962 0.80 0.37 8 31 None
MU Options Chain 924.03 Call 950.00 9/16 No 3.25 3.40 3.40 -2.73 -44.54% 19,490 1,392 0.57 0.22 17 75 None
TSLA Options Chain 356.58 Put 345.00 9/16 No 0.52 0.53 0.52 -0.23 -30.67% 19,477 1,938 0.53 -0.11 8 58 None
AGNC Options Chain 10.09 Put 10.00 9/18 No 0.11 0.14 0.12 +0.05 +71.43% 18,945 76,428 0.31 -0.55 17 61 None
NVDA Options Chain 212.17 Put 205.00 9/16 No 0.19 0.20 0.19 -0.41 -68.34% 18,533 9,006 0.47 -0.10 12 58 None
HOOD Options Chain 114.33 Call 120.00 9/18 No 0.49 0.51 0.50 -1.22 -70.93% 18,415 17,151 0.78 0.13 11 54 None
META Options Chain 665.60 Call 672.50 9/16 No 5.15 5.35 5.30 -0.38 -6.69% 18,399 382 0.45 0.45 12 74 None
NVDA Options Chain 212.17 Put 212.50 9/18 No 3.10 3.15 3.10 -1.02 -24.76% 18,304 15,485 0.39 -0.51 12 58 None
SPCX Options Chain 143.49 Call 145.00 9/18 No 2.57 2.59 2.57 -2.91 -53.11% 18,109 27,968 0.62 0.44 5 35 None
GPRO Options Chain 1.35 Put 1.50 9/18 No 0.15 0.20 0.19 +0.03 +18.75% 18,084 89,619 1.78 -0.90 9 17 None
PLTR Options Chain 172.56 Call 177.50 9/18 No 1.78 1.82 1.79 -0.56 -23.83% 17,910 14,651 0.60 0.30 12 52 None
AAPL Options Chain 332.23 Call 335.00 9/18 No 1.90 2.00 1.92 -1.18 -38.07% 17,783 23,146 0.28 0.35 9 65 None
AAPL Options Chain 332.23 Call 330.00 9/18 No 4.15 4.30 4.20 -1.60 -27.59% 17,772 29,139 0.28 0.58 9 65 None
IREN Options Chain 43.17 Put 30.00 3/19 Yes 3.95 4.20 4.15 +0.43 +11.56% 17,637 11,941 0.90 -0.19 6 43 None
MSFT Options Chain 505.41 Call 500.00 9/16 No 1.76 1.80 1.80 -5.70 -76.00% 17,542 1,298 0.28 0.37 11 66 None
MEOH Options Chain 62.71 Put 40.00 12/18 Yes 0.10 0.90 0.53 -1.32 -71.36% 17,503 18,621 0.61 -0.06 9 60 None
MEOH Options Chain 62.71 Put 45.00 12/18 Yes 0.75 2.75 1.02 +0.03 +3.03% 17,500 18,694 0.73 -0.10 9 60 None
AMZN Options Chain 248.42 Call 325.00 11/20 Yes 1.01 1.11 1.02 -0.41 -28.68% 17,482 5,050 0.38 0.07 12 69 None
MU Options Chain 924.03 Call 940.00 9/16 No 5.80 6.00 5.87 -3.28 -35.85% 17,014 1,071 0.56 0.33 17 75 None
ICE Options Chain 157.75 Call 140.00 9/18 No 15.50 18.10 16.71 -0.79 -4.52% 16,800 553 1.30 1.00 9 66 None
SPCX Options Chain 143.49 Put 125.00 10/16 No 2.09 2.13 2.10 +0.46 +28.05% 16,710 6,440 0.54 -0.16 5 35 None
MSTR Options Chain 136.94 Put 125.00 9/18 No 2.05 2.14 2.08 +1.12 +116.67% 16,680 8,729 0.88 -0.30 4 53 None
AMZN Options Chain 248.42 Call 265.00 11/20 Yes 9.85 10.05 9.97 -2.23 -18.28% 16,605 5,658 0.37 0.38 12 69 None
COIN Options Chain 191.45 Put 170.00 9/18 No 3.70 3.90 3.75 +2.97 +380.77% 16,584 5,514 0.78 -0.41 7 55 None
META Options Chain 665.60 Call 685.00 9/16 No 1.55 1.60 1.52 -0.95 -38.47% 16,345 534 0.45 0.18 12 74 None
FPS Options Chain 31.36 Call 32.50 9/18 No 0.70 0.85 0.75 -0.65 -46.43% 16,222 10,392 0.99 0.41 3 20 None
PLTR Options Chain 172.56 Put 165.00 9/18 No 1.14 1.16 1.14 -0.04 -3.39% 16,176 9,051 0.61 -0.21 12 52 None
SPCX Options Chain 143.49 Put 140.00 9/18 No 1.78 1.81 1.78 +0.84 +89.37% 16,115 34,818 0.64 -0.31 5 35 None
ET Options Chain 21.49 Call 21.00 12/18 Yes 0.99 1.03 1.01 -0.10 -9.01% 15,973 1,845 0.20 0.58 11 56 None
CARR Options Chain 55.54 Put 55.00 9/25 No 0.80 1.30 1.11 +0.61 +122.00% 15,867 16,077 0.36 -0.42 7 58 None
CARR Options Chain 55.54 Put 50.00 11/20 Yes 0.90 1.50 1.34 +0.24 +21.82% 15,836 7 0.37 -0.22 7 58 None
META Options Chain 665.60 Call 667.50 9/16 No 7.70 7.90 7.65 -0.01 -0.14% 15,808 654 0.45 0.57 12 74 None
META Options Chain 665.60 Call 695.00 9/16 No 0.51 0.53 0.51 -0.63 -55.27% 15,780 743 0.47 0.08 12 74 None
NVDA Options Chain 212.17 Call 230.00 10/16 No 2.49 2.51 2.49 +0.17 +7.33% 15,735 45,070 0.33 0.22 12 58 None
MSTR Options Chain 136.94 Call 150.00 9/18 No 0.31 0.33 0.33 -1.09 -76.77% 15,629 18,330 1.02 0.05 4 53 None
COIN Options Chain 191.45 Call 200.00 9/18 No 0.23 0.25 0.25 -3.78 -93.80% 15,508 8,696 0.94 0.04 7 55 None
INTC Options Chain 97.19 Call 100.00 9/18 No 1.33 1.37 1.33 -0.41 -23.57% 15,374 38,112 0.70 0.34 6 53 None
DKNG Options Chain 24.85 Call 35.00 1/21 Yes 4.00 4.25 4.05 +0.05 +1.25% 15,158 2,044 0.56 0.47 6 44 None
SMCI Options Chain 35.64 Call 40.00 9/18 No 0.09 0.10 0.10 -0.19 -65.52% 15,075 38,228 0.87 0.08 13 48 None
SPCX Options Chain 143.49 Call 165.00 9/18 No 0.05 0.06 0.06 -0.16 -72.73% 15,018 39,106 0.71 0.01 5 35 None
INTC Options Chain 97.19 Call 110.00 9/18 No 0.10 0.11 0.10 -0.12 -54.55% 14,961 65,354 0.77 0.03 6 53 None
TSLA Options Chain 356.58 Call 380.00 9/18 No 0.65 0.67 0.66 -0.48 -42.11% 14,854 19,497 0.50 0.11 8 58 None
TSM Options Chain 413.75 Call 350.00 9/18 No 63.00 65.25 64.90 -5.51 -7.83% 14,756 2,707 1.32 1.00 20 61
Dividend Stock List
BFLY Options Chain 7.41 Call 10.00 10/16 No 0.25 0.30 0.28 +0.12 +75.00% 14,640 5,649 0.99 0.23 9 32 None
NVDA Options Chain 212.17 Call 225.00 9/25 No 0.85 0.88 0.87 +0.03 +3.58% 14,487 13,854 0.33 0.16 12 58 None
CRWD Options Chain 235.38 Call 250.00 9/18 No 2.91 3.05 3.00 +0.99 +49.26% 14,466 5,588 0.67 0.32 8 41 None
MSFT Options Chain 505.41 Call 510.00 9/16 No 0.18 0.22 0.20 -2.05 -91.12% 14,398 1,818 0.31 0.07 11 66 None
SPCX Options Chain 143.49 Call 146.00 9/18 No 2.17 2.19 2.17 -2.63 -54.80% 14,283 4,173 0.62 0.39 5 35 None
CRWD Options Chain 235.38 Call 240.00 9/18 No 7.00 7.40 7.28 +2.63 +56.56% 14,249 4,435 0.66 0.58 8 41 None
CRWD Options Chain 235.38 Call 255.00 9/18 No 1.79 1.93 1.85 +0.52 +39.10% 14,027 3,519 0.69 0.22 8 41 None
MU Options Chain 924.03 Call 935.00 9/16 No 5.00 7.80 7.58 -3.17 -29.49% 13,909 504 0.57 0.40 17 75 None
META Options Chain 665.60 Put 660.00 9/16 No 2.36 2.43 2.40 -3.46 -59.05% 13,871 1,414 0.45 -0.25 12 74 None
SPCX Options Chain 143.49 Put 145.00 9/18 No 4.00 4.05 4.07 +1.81 +80.09% 13,781 18,656 0.63 -0.56 5 35 None
MARA Options Chain 11.50 Call 12.50 9/18 No 0.08 0.09 0.08 -0.09 -52.95% 13,698 46,568 1.15 0.14 4 40 None
NOK Options Chain 9.84 Put 9.00 10/16 No 0.24 0.26 0.25 -0.09 -26.48% 13,683 8,345 0.54 -0.25 12 43 None
AMZN Options Chain 248.42 Call 257.50 9/18 No 0.53 0.56 0.55 -1.45 -72.50% 13,677 9,739 0.36 0.13 12 69 None
BAC Options Chain 59.52 Put 59.00 9/18 No 0.44 0.48 0.45 -0.07 -13.47% 13,609 10,945 0.31 -0.38 13 73 None
TSM Options Chain 413.75 Call 300.00 9/18 No 113.40 115.35 114.09 -5.91 -4.93% 13,414 2,352 2.30 1.00 20 61
Dividend Stock List
TSM Options Chain 413.75 Call 360.00 9/18 No 53.60 54.80 54.35 -9.35 -14.68% 13,401 2,366 1.08 1.00 20 61
Dividend Stock List
AMZN Options Chain 248.42 Call 262.50 9/18 No 0.19 0.21 0.19 -0.62 -76.55% 13,353 7,006 0.38 0.05 12 69 None
NVDA Options Chain 212.17 Put 200.00 9/18 No 0.31 0.33 0.32 -0.22 -40.75% 13,295 54,873 0.47 -0.06 12 58 None
PLTR Options Chain 172.56 Put 170.00 9/18 No 2.55 2.58 2.57 +0.02 +0.79% 13,255 11,400 0.59 -0.39 12 52 None
HOOD Options Chain 114.33 Call 115.00 9/18 No 1.34 1.38 1.34 -2.11 -61.16% 13,193 14,544 0.76 0.29 11 54 None
MU Options Chain 924.03 Call 925.00 9/16 No 12.00 12.50 12.30 -2.99 -19.56% 13,084 665 0.57 0.54 17 75 None
GOOGL Options Chain 349.39 Put 340.00 9/18 No 2.00 2.14 2.10 +0.60 +40.00% 13,006 9,994 0.33 -0.30 11 65 None
MARA Options Chain 11.50 Call 11.50 9/18 No 0.30 0.33 0.32 -0.16 -33.34% 12,977 11,349 1.14 0.39 4 40 None
ORCL Options Chain 140.35 Call 150.00 9/18 No 0.49 0.52 0.51 -1.14 -69.10% 12,948 17,297 0.63 0.13 8 60 None
TSLA Options Chain 356.58 Call 377.50 9/16 No 0.12 0.13 0.12 -0.38 -76.00% 12,922 1,431 0.56 0.03 8 58 None
TSLA Options Chain 356.58 Call 385.00 9/16 No 0.05 0.06 0.06 -0.14 -70.00% 12,891 4,345 0.66 0.01 8 58 None
NOK Options Chain 9.84 Call 14.00 11/20 No 0.17 0.18 0.18 -0.01 -5.27% 12,811 3,480 0.67 0.14 12 43 None
NVDA Options Chain 212.17 Call 230.00 9/18 No 0.07 0.08 0.08 -0.02 -20.00% 12,767 97,037 0.44 0.01 12 58 None
SPCX Options Chain 143.49 Call 144.00 9/18 No 3.00 3.05 3.03 -3.07 -50.33% 12,751 1,145 0.62 0.49 5 35 None
SOFI Options Chain 17.07 Put 17.00 9/18 No 0.31 0.33 0.33 +0.18 +120.00% 12,657 32,819 0.60 -0.45 10 50 None
NOK Options Chain 9.84 Call 10.00 9/18 No 0.15 0.16 0.16 -0.02 -11.12% 12,436 77,940 0.63 0.40 12 43 None
NVDA Options Chain 212.17 Put 205.00 9/18 No 0.78 0.80 0.79 -0.48 -37.80% 12,413 25,650 0.42 -0.18 12 58 None
GME Options Chain 21.62 Call 28.00 9/18 No 0.02 0.03 0.02 -0.01 -33.34% 12,344 10,416 1.35 0.01 15 51 None
SKHY Options Chain 174.83 Call 225.00 9/18 No 0.02 0.04 0.03 -0.02 -40.00% 12,342 905 1.08 0.00 3 22 None
PLTR Options Chain 172.56 Call 172.50 9/18 No 3.75 3.85 3.80 -0.80 -17.40% 12,311 13,764 0.61 0.51 12 52 None
NOK Options Chain 9.84 Call 10.00 1/15 No 1.27 1.32 1.29 +0.01 +0.79% 12,293 68,977 0.58 0.56 12 43 None
GME Options Chain 21.62 Call 27.00 9/18 No 0.02 0.03 0.03 -0.01 -25.00% 12,202 6,790 1.32 0.01 15 51 None
MU Options Chain 924.03 Put 925.00 9/16 No 9.50 10.85 9.74 -6.29 -39.24% 12,155 462 0.58 -0.46 17 75 None
AMZN Options Chain 248.42 Call 250.00 9/18 No 2.36 2.47 2.40 -3.35 -58.27% 12,137 16,068 0.36 0.41 12 69 None
AGI Options Chain 35.17 Call 45.00 12/18 Yes 1.05 1.15 1.10 -0.15 -12.00% 12,107 18,497 0.53 0.23 17 65 None
AAPL Options Chain 332.23 Put 325.00 9/18 No 1.22 1.27 1.28 +0.12 +10.35% 12,086 17,771 0.31 -0.23 9 65 None
MSTR Options Chain 136.94 Call 140.00 9/18 No 1.11 1.20 1.14 -2.62 -69.69% 12,048 25,890 0.93 0.19 4 53 None
TSLA Options Chain 356.58 Call 380.00 9/16 No 0.08 0.09 0.09 -0.28 -75.68% 11,926 4,871 0.59 0.02 8 58 None
SPCX Options Chain 143.49 Call 148.00 9/18 No 1.51 1.54 1.52 -2.21 -59.25% 11,853 1,053 0.62 0.30 5 35 None
MU Options Chain 924.03 Put 930.00 9/16 No 11.95 12.65 12.30 -6.30 -33.88% 11,837 1,273 0.56 -0.53 17 75 None
SPCX Options Chain 143.49 Call 147.00 9/18 No 1.81 1.84 1.80 -2.55 -58.63% 11,788 381 0.62 0.35 5 35 None
DELL Options Chain 534.28 Call 600.00 9/18 No 1.02 1.08 1.04 +0.05 +5.06% 11,788 9,668 0.72 0.07 11 53 None
TSLA Options Chain 356.58 Call 365.00 9/18 No 3.00 3.10 3.05 -1.25 -29.07% 11,751 5,574 0.48 0.31 8 58 None
MU Options Chain 924.03 Call 960.00 9/16 No 1.85 1.94 1.91 -2.18 -53.31% 11,651 1,647 0.59 0.14 17 75 None
NVDA Options Chain 212.17 Call 222.50 9/16 No 0.03 0.04 0.04 -0.06 -60.00% 11,579 7,330 0.44 0.01 12 58 None
COIN Options Chain 191.45 Put 165.00 9/18 No 1.95 2.05 2.00 +1.55 +344.45% 11,483 2,935 0.78 -0.27 7 55 None
WBD Options Chain 28.03 Put 28.00 10/16 No 0.80 0.90 0.87 +0.07 +8.75% 11,346 64,432 0.29 -0.45 3 19 None
FPS Options Chain 31.36 Call 35.00 9/18 No 0.20 0.35 0.25 -0.43 -63.24% 11,328 10,804 1.14 0.16 3 20 None
SOFI Options Chain 17.07 Call 17.50 9/18 No 0.21 0.23 0.21 -0.27 -56.25% 11,252 9,902 0.62 0.35 10 50 None
ARDX Options Chain 3.55 Put 4.00 1/15 Yes 0.75 0.90 0.85 0.00 0.00% 11,216 71,070 0.59 -0.57 9 34
Small Cap Stock List
SOFI Options Chain 17.07 Call 18.50 9/18 No 0.05 0.06 0.06 -0.06 -50.00% 11,204 21,728 0.69 0.10 10 50 None
GME Options Chain 21.62 Call 22.00 9/18 No 0.22 0.23 0.23 -0.10 -30.31% 11,189 23,528 0.56 0.30 15 51 None
SOFI Options Chain 17.07 Call 18.00 9/18 No 0.10 0.11 0.10 -0.16 -61.54% 11,184 36,578 0.64 0.20 10 50 None
CVX Options Chain 212.17 Call 250.00 12/18 Yes 3.05 3.15 3.10 +1.05 +51.22% 11,181 2,763 0.29 0.19 13 77 None
MSFT Options Chain 505.41 Call 502.50 9/16 No 1.04 1.15 1.10 -4.90 -81.67% 11,165 590 0.29 0.26 11 66 None
OXY Options Chain 63.52 Call 67.50 1/15 No 3.40 3.60 3.50 +0.36 +11.47% 11,104 1,129 0.34 0.43 12 70 None
OXY Options Chain 63.52 Call 67.50 9/18 No 0.05 0.06 0.05 +0.03 +150.00% 11,050 11,140 0.42 0.04 12 70 None
NVDA Options Chain 212.17 Call 210.00 9/18 No 4.30 4.35 4.25 +0.32 +8.15% 11,035 61,051 0.40 0.62 12 58 None
APH Options Chain 77.65 Put 65.00 10/16 No 0.25 0.40 0.39 +0.04 +11.43% 11,009 3,387 0.45 -0.08 9 55 None
MU Options Chain 924.03 Put 920.00 9/16 No 7.55 7.90 7.80 -5.55 -41.58% 10,957 345 0.58 -0.39 17 75 None
VG Options Chain 15.29 Call 15.00 9/18 No 0.45 0.55 0.50 -0.03 -5.66% 10,945 25,104 0.46 0.68 15 46 None
COIN Options Chain 191.45 Put 150.00 9/18 No 0.24 0.28 0.27 +0.13 +92.86% 10,930 5,876 0.90 -0.04 7 55 None
COIN Options Chain 191.45 Call 190.00 9/18 No 0.65 0.71 0.70 -7.10 -91.03% 10,865 7,973 0.86 0.11 7 55 None
META Options Chain 665.60 Call 665.00 9/16 No 9.30 9.40 9.20 +0.39 +4.43% 10,865 1,289 0.45 0.63 12 74 None
META Options Chain 665.60 Put 672.50 9/16 No 7.30 7.50 7.45 -3.65 -32.89% 10,860 18 0.44 -0.55 12 74 None
TSLA Options Chain 356.58 Call 362.50 9/18 No 3.80 3.85 3.79 -1.45 -27.68% 10,855 2,801 0.47 0.36 8 58 None
META Options Chain 665.60 Put 650.00 9/16 No 0.75 0.77 0.76 -2.09 -73.34% 10,837 782 0.46 -0.09 12 74 None
TSM Options Chain 413.75 Call 290.00 9/18 No 122.95 125.35 124.60 -4.75 -3.68% 10,720 1,887 2.50 1.00 20 61
Dividend Stock List
WULF Options Chain 14.49 Call 16.00 11/20 No 1.54 1.71 1.65 -0.46 -21.81% 10,621 25,882 0.88 0.48 2 37 None
AAPL Options Chain 332.23 Call 350.00 1/15 Yes 13.45 13.70 13.55 -1.38 -9.25% 10,565 45,397 0.25 0.42 9 65 None
META Options Chain 665.60 Call 677.50 9/16 No 3.35 3.45 3.30 -0.60 -15.39% 10,544 761 0.45 0.33 12 74 None
PLTR Options Chain 172.56 Put 175.00 9/18 No 4.95 5.05 5.00 +0.15 +3.10% 10,505 6,542 0.57 -0.60 12 52 None
GME Options Chain 21.62 Call 21.50 9/18 No 0.37 0.38 0.38 -0.14 -26.93% 10,485 4,156 0.53 0.48 15 51 None
VG Options Chain 15.29 Call 17.50 11/20 No 0.85 1.00 0.94 +0.01 +1.08% 10,446 6,301 0.62 0.38 15 46 None
KNX Options Chain 68.43 Call 80.00 12/18 Yes 1.45 1.95 1.69 -0.11 -6.12% 10,446 17 0.38 0.23 10 48 None
AGI Options Chain 35.17 Call 43.00 1/15 Yes 1.80 2.30 1.85 -0.80 -30.19% 10,437 49 0.51 0.32 17 65 None
KNX Options Chain 68.43 Call 95.00 12/18 Yes 0.00 0.55 0.35 -0.40 -53.34% 10,406 13 0.40 0.05 10 48 None
AAL Options Chain 12.77 Call 14.00 10/16 No 0.31 0.32 0.31 -0.12 -27.91% 10,390 42,754 0.49 0.29 6 31 None
EXE Options Chain 94.50 Put 85.00 10/23 No 0.40 0.75 0.40 -0.35 -46.67% 10,359 3 0.30 -0.11 3 21 None
CSCO Options Chain 110.06 Call 135.00 12/18 No 1.53 1.88 1.57 -0.26 -14.21% 10,339 2,140 0.37 0.16 11 64 None
TSLA Options Chain 356.58 Put 345.00 9/18 No 1.92 1.94 1.94 +0.13 +7.19% 10,244 6,783 0.49 -0.21 8 58 None
PBR Options Chain 21.77 Call 21.00 11/20 No 2.22 2.42 2.35 +0.34 +16.92% 10,225 143,835 0.51 0.62 13 52 None
OXY Options Chain 63.52 Call 65.00 1/15 No 4.45 4.55 4.55 +0.95 +26.39% 10,183 53,299 0.34 0.50 12 70 None
COIN Options Chain 191.45 Call 180.00 9/18 No 2.15 2.19 2.17 -11.76 -84.43% 10,156 4,910 0.81 0.28 7 55 None
CAVA Options Chain 55.50 Put 40.00 12/18 No 1.99 2.14 2.07 +0.97 +88.19% 10,150 966 0.66 -0.18 3 21 None
VERA Options Chain 33.67 Put 35.00 1/15 No 5.10 5.80 5.58 -1.65 -22.83% 10,125 14 0.69 -0.42 7 45 None
NVDA Options Chain 212.17 Call 225.00 9/16 No 0.02 0.03 0.03 -0.03 -50.00% 10,118 8,825 0.50 0.00 12 58 None
GFL Options Chain 42.61 Call 50.00 12/18 Yes 0.85 1.15 1.02 -0.07 -6.43% 10,116 27,445 0.37 0.25 9 51 None
CYPH Options Chain 2.50 Call 5.00 10/16 No 0.05 0.10 0.09 -0.02 -18.19% 10,111 15,632 2.05 0.07 3 15 None
AAPL Options Chain 332.23 Call 332.50 9/18 No 2.90 2.97 2.91 -1.38 -32.17% 10,102 3,269 0.28 0.46 9 65 None
PBR Options Chain 21.77 Call 20.00 10/16 No 2.27 2.34 2.30 +0.45 +24.33% 10,101 32,282 0.48 0.74 13 52 None
GFL Options Chain 42.61 Call 45.00 12/18 Yes 2.20 2.65 2.65 0.00 0.00% 10,076 25,346 0.38 0.44 9 51 None
CRBP Options Chain 8.08 Put 7.50 12/18 No 1.25 1.65 1.65 +0.20 +13.80% 10,072 111 0.82 -0.47 8 40 None
META Options Chain 665.60 Call 670.00 9/18 No 10.85 11.05 11.00 +0.80 +7.85% 10,068 13,212 0.44 0.51 12 74 None
TSLA Options Chain 356.58 Put 355.00 9/18 No 5.20 5.30 5.25 +0.50 +10.53% 10,039 4,499 0.48 -0.43 8 58 None
SEDG Options Chain 35.26 Call 60.00 12/18 No 0.92 1.67 1.10 -0.40 -26.67% 10,031 6,534 0.89 0.17 10 36 None
MRK Options Chain 144.85 Call 170.00 12/18 Yes 1.80 2.20 2.00 -0.11 -5.22% 10,017 815 0.31 0.18 9 59 None
ORCL Options Chain 140.35 Put 140.00 9/18 No 2.66 2.75 2.75 +1.10 +66.67% 10,007 18,951 0.59 -0.46 8 60 None
FISV Options Chain 51.10 Put 40.00 10/30 No 0.05 0.50 0.35 % 10,001 0 0.48 -0.08 3 21 None
META Options Chain 665.60 Call 687.50 9/16 No 1.20 1.22 1.20 -0.79 -39.70% 9,975 233 0.46 0.15 12 74 None
AMZN Options Chain 248.42 Call 300.00 10/16 No 0.28 0.31 0.31 -0.14 -31.12% 9,954 22,882 0.34 0.04 12 69 None
AAPL Options Chain 332.23 Put 330.00 9/18 No 2.74 2.82 2.79 +0.29 +11.60% 9,949 13,811 0.29 -0.42 9 65 None
NVDA Options Chain 212.17 Put 200.00 9/16 No 0.06 0.07 0.06 -0.14 -70.00% 9,905 5,404 0.58 -0.02 12 58 None
SPCX Options Chain 143.49 Call 149.00 9/18 No 1.25 1.28 1.26 -1.99 -61.24% 9,904 1,540 0.62 0.27 5 35 None
INTC Options Chain 97.19 Put 67.50 9/18 No 0.01 0.02 0.01 0.00 0.00% 9,902 27,807 1.52 0.00 6 53 None
CAVA Options Chain 55.50 Put 50.00 10/16 No 2.98 3.30 3.11 +1.77 +132.09% 9,809 10,046 0.57 -0.45 3 21 None
HOOD Options Chain 114.33 Call 110.00 9/18 No 3.25 3.30 3.28 -2.97 -47.52% 9,781 10,418 0.76 0.54 11 54 None
TSLA Options Chain 356.58 Call 352.50 9/16 No 6.15 6.25 6.20 -2.55 -29.15% 9,776 174 0.48 0.70 8 58 None
NFLX Options Chain 80.32 Call 85.00 9/18 No 0.03 0.04 0.04 -0.11 -73.34% 9,753 31,310 0.49 0.01 9 63 None
TSLA Options Chain 356.58 Call 375.00 9/18 No 1.10 1.12 1.11 -0.72 -39.35% 9,706 11,271 0.49 0.15 8 58 None
TSLA Options Chain 356.58 Call 360.00 9/25 No 8.55 8.60 8.45 -1.40 -14.22% 9,687 1,705 0.42 0.47 8 58 None
META Options Chain 665.60 Call 680.00 9/18 No 6.60 6.75 6.70 +0.27 +4.20% 9,595 9,029 0.44 0.37 12 74 None
META Options Chain 665.60 Call 692.50 9/16 No 0.67 0.70 0.68 -0.72 -51.43% 9,539 264 0.46 0.09 12 74 None
MSFT Options Chain 505.41 Call 507.50 9/16 No 0.33 0.39 0.36 -2.89 -88.93% 9,521 745 0.30 0.11 11 66 None
XP Options Chain 19.50 Call 27.00 1/15 No 0.10 0.55 0.45 -0.05 -10.00% 9,510 16,077 0.43 0.15 16 47 None
BMNR Options Chain 25.29 Call 24.00 9/18 No 0.62 0.68 0.66 -1.48 -69.16% 9,476 3,954 0.96 0.45 11 32 None
MU Options Chain 924.03 Call 945.00 9/16 No 4.30 4.60 4.45 -2.90 -39.46% 9,460 529 0.57 0.27 17 75 None
SPCX Options Chain 143.49 Put 140.00 9/25 No 3.45 3.55 3.51 +1.29 +58.11% 9,446 3,233 0.55 -0.37 5 35 None
MSFT Options Chain 505.41 Put 500.00 9/16 No 4.55 5.10 5.05 +3.20 +172.98% 9,412 1,053 0.32 -0.63 11 66 None
TSM Options Chain 413.75 Call 340.00 9/18 No 73.55 74.90 74.55 -16.46 -18.09% 9,382 1,706 1.55 1.00 20 61
Dividend Stock List
AAPL Options Chain 332.23 Call 340.00 9/21 No 1.09 1.12 1.08 -0.67 -38.29% 9,338 8,787 0.23 0.20 9 65 None
CRCL Options Chain 86.30 Call 100.00 9/18 No 0.24 0.27 0.26 -3.14 -92.36% 9,328 15,110 1.08 0.07 3 21 None
PLTR Options Chain 172.56 Call 170.00 9/18 No 5.20 5.30 5.22 -0.73 -12.27% 9,292 23,763 0.63 0.61 12 52 None
AMZN Options Chain 248.42 Call 290.00 11/20 Yes 4.00 4.10 4.10 -1.05 -20.39% 9,257 15,030 0.37 0.19 12 69 None
META Options Chain 665.60 Put 662.50 9/16 No 3.05 3.10 3.15 -3.78 -54.55% 9,251 319 0.45 -0.31 12 74 None
SPCX Options Chain 143.49 Call 155.00 9/25 No 1.51 1.55 1.51 -1.27 -45.69% 9,227 5,174 0.55 0.22 5 35 None
PLTR Options Chain 172.56 Call 185.00 9/18 No 0.47 0.49 0.49 -0.26 -34.67% 9,204 15,000 0.61 0.10 12 52 None
MSFT Options Chain 505.41 Put 495.00 9/16 No 2.00 2.34 2.31 +1.41 +156.67% 9,186 1,222 0.31 -0.38 11 66 None
AAPL Options Chain 332.23 Call 345.00 9/18 No 0.24 0.25 0.25 -0.28 -52.83% 9,161 18,429 0.29 0.06 9 65 None
IREN Options Chain 43.17 Call 45.00 9/18 No 0.36 0.37 0.36 -0.61 -62.89% 9,152 17,824 0.95 0.19 6 43 None
TSLA Options Chain 356.58 Put 357.50 9/18 No 6.40 6.50 6.60 +0.79 +13.60% 9,146 1,631 0.48 -0.50 8 58 None
PLTR Options Chain 172.56 Put 172.50 9/18 No 3.60 3.70 3.62 +0.03 +0.84% 9,139 3,528 0.58 -0.49 12 52 None
AVGO Options Chain 339.27 Call 350.00 9/18 No 1.34 1.56 1.44 -2.11 -59.44% 9,122 3,794 0.41 0.21 14 67 None
COIN Options Chain 191.45 Put 175.00 9/18 No 6.35 6.65 6.56 +5.11 +352.42% 9,107 4,237 0.81 -0.57 7 55 None
NVDA Options Chain 212.17 Call 240.00 9/18 No 0.02 0.03 0.03 +0.01 +50.00% 9,092 80,571 0.55 0.00 12 58 None
TSLA Options Chain 356.58 Put 365.00 9/16 No 9.20 9.50 9.29 +0.87 +10.34% 9,082 1,202 0.55 -0.79 8 58 None
ORCL Options Chain 140.35 Call 145.00 9/18 No 1.34 1.35 1.31 -2.14 -62.03% 9,078 11,824 0.59 0.29 8 60 None
SPCX Options Chain 143.49 Put 135.00 9/18 No 0.68 0.70 0.70 +0.32 +84.22% 9,072 23,655 0.67 -0.15 5 35 None
PLTR Options Chain 172.56 Call 190.00 9/18 No 0.20 0.22 0.20 -0.14 -41.18% 9,067 14,240 0.64 0.04 12 52 None
NVDA Options Chain 212.17 Call 250.00 10/16 No 0.51 0.53 0.52 -0.02 -3.71% 9,016 72,713 0.34 0.07 12 58 None
F Options Chain 13.86 Call 25.00 12/15 Yes 0.71 0.96 0.84 -0.11 -11.58% 9,001 9,714 0.40 0.23 9 48 None
BX Options Chain 126.70 Put 125.00 9/18 No 1.40 1.53 1.42 +0.40 +39.22% 8,997 5,280 0.48 -0.37 10 72 None
NFLX Options Chain 80.32 Call 85.00 10/16 No 0.90 0.92 0.90 -0.66 -42.31% 8,922 26,931 0.34 0.22 9 63 None
GOOGL Options Chain 349.39 Call 355.00 9/18 No 1.03 1.09 1.04 -1.56 -60.00% 8,918 11,667 0.34 0.19 11 65 None
TSLA Options Chain 356.58 Call 377.50 9/18 No 0.84 0.86 0.85 -0.58 -40.56% 8,883 7,934 0.49 0.13 8 58 None
ONDS Options Chain 7.24 Call 7.50 9/18 No 0.10 0.12 0.10 -0.03 -23.08% 8,844 9,145 0.81 0.33 9 38 None
MU Options Chain 924.03 Call 1,000.00 9/16 No 0.20 0.22 0.21 -0.61 -74.39% 8,823 2,234 0.69 0.02 17 75 None
AAPL Options Chain 332.23 Put 320.00 9/18 No 0.54 0.56 0.56 +0.01 +1.82% 8,818 11,601 0.33 -0.10 9 65 None
BTDR Options Chain 10.91 Put 11.00 10/16 No 1.10 1.25 1.15 +0.20 +21.06% 8,809 477 0.92 -0.45 8 28 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
SPCX Options Chain 143.49 Put 143.00 9/18 No 2.96 3.00 2.96 +1.34 +82.72% 8,750 5,709 0.63 -0.46 5 35 None
SPCX Options Chain 143.49 Call 160.00 10/16 No 3.10 3.20 3.05 -1.50 -32.97% 8,723 33,159 0.51 0.26 5 35 None
MU Options Chain 924.03 Put 900.00 9/16 No 2.60 2.70 2.63 -3.78 -58.97% 8,693 2,061 0.61 -0.17 17 75 None
ORCL Options Chain 140.35 Call 160.00 9/18 No 0.10 0.11 0.10 -0.24 -70.59% 8,686 31,988 0.75 0.03 8 60 None
META Options Chain 665.60 Call 682.50 9/16 No 2.01 2.08 2.05 -0.81 -28.33% 8,677 183 0.45 0.22 12 74 None
PCG Options Chain 13.15 Put 12.00 10/16 No 0.19 0.23 0.20 +0.02 +11.12% 8,598 10,440 0.43 -0.22 14 58 None
SPCX Options Chain 143.49 Put 144.00 9/18 No 3.40 3.55 3.50 +1.60 +84.22% 8,540 4,635 0.63 -0.51 5 35 None
AAPL Options Chain 332.23 Put 327.50 9/18 No 1.87 1.91 1.89 +0.18 +10.53% 8,531 3,988 0.30 -0.32 9 65 None
ALHC Options Chain 10.37 Call 17.50 11/20 Yes 0.05 0.15 0.10 -0.35 -77.78% 8,515 4,885 0.74 0.06 11 36 None
IREN Options Chain 43.17 Call 65.00 3/19 Yes 4.85 5.30 5.00 -0.75 -13.05% 8,509 23,476 0.92 0.38 6 43 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
BAC Options Chain 59.52 Call 60.00 9/18 No 0.45 0.48 0.46 -0.01 -2.13% 8,482 23,317 0.32 0.38 13 73 None
GOOGL Options Chain 349.39 Call 370.00 11/20 Yes 11.40 11.60 11.47 -1.88 -14.09% 8,462 38,014 0.34 0.36 11 65 None
AMC Options Chain 2.55 Call 2.50 9/18 No 0.09 0.10 0.10 +0.03 +42.86% 8,427 25,600 0.83 0.59 7 30 None
TCOM Options Chain 39.10 Put 35.00 9/18 No 0.15 0.20 0.20 0.00 0.00% 8,383 4,609 1.02 -0.10 20 30 None
JPM Options Chain 350.13 Call 355.00 9/18 No 2.63 3.15 2.90 +0.75 +34.89% 8,352 2,928 0.31 0.40 12 80 None
OXY Options Chain 63.52 Call 65.00 10/16 No 1.92 1.96 1.92 +0.65 +51.19% 8,343 10,488 0.34 0.44 12 70 None
TSLA Options Chain 356.58 Call 357.50 9/18 No 5.80 5.90 5.85 -1.75 -23.03% 8,339 1,631 0.47 0.50 8 58 None
INTC Options Chain 97.19 Call 105.00 10/16 No 3.90 4.00 3.95 -0.25 -5.96% 8,324 13,867 0.60 0.37 6 53 None
NVDA Options Chain 212.17 Put 207.50 9/18 No 1.28 1.29 1.31 -0.61 -31.78% 8,310 9,907 0.41 -0.27 12 58 None
CCL Options Chain 22.56 Call 24.00 10/16 Yes 0.50 0.60 0.57 -0.15 -20.84% 8,295 2,196 0.46 0.31 9 54 None
XP Options Chain 19.50 Put 15.00 1/15 No 0.50 0.70 0.65 +0.05 +8.34% 8,275 3,554 0.56 -0.16 16 47 None
MU Options Chain 924.03 Put 935.00 9/16 No 14.80 17.85 14.95 -6.44 -30.11% 8,205 231 0.56 -0.60 17 75 None
HOOD Options Chain 114.33 Put 110.00 9/18 No 2.76 2.80 2.78 +0.95 +51.92% 8,172 9,836 0.75 -0.46 11 54 None
NFLX Options Chain 80.32 Put 77.00 9/18 No 0.61 0.62 0.63 +0.40 +173.92% 8,152 6,013 0.37 -0.35 9 63 None
PLTR Options Chain 172.56 Call 182.50 9/18 No 0.75 0.77 0.77 -0.35 -31.25% 8,127 10,891 0.61 0.15 12 52 None
TSM Options Chain 413.75 Call 380.00 9/18 No 33.60 34.80 34.70 -9.60 -21.67% 8,111 1,414 0.74 1.00 20 61
Dividend Stock List
INTC Options Chain 97.19 Call 101.00 9/18 No 1.04 1.11 1.05 -0.44 -29.53% 8,108 2,694 0.70 0.28 6 53 None
TSLA Options Chain 356.58 Put 340.00 9/18 No 1.11 1.13 1.12 +0.03 +2.76% 8,106 16,711 0.50 -0.15 8 58 None
BE Options Chain 258.15 Put 250.00 9/18 No 4.70 4.85 4.75 -1.45 -23.39% 8,076 3,615 0.94 -0.32 5 15 None
GOOGL Options Chain 349.39 Call 350.00 9/18 No 2.14 2.24 2.19 -2.45 -52.81% 8,055 20,186 0.33 0.33 11 65 None
NFLX Options Chain 80.32 Call 79.00 9/18 No 0.61 0.64 0.62 -1.44 -69.91% 8,053 9,603 0.37 0.35 9 63 None
MSTR Options Chain 136.94 Put 130.00 9/18 No 4.20 4.30 4.25 +2.17 +104.33% 8,046 5,688 0.88 -0.49 4 53 None
MU Options Chain 924.03 Call 980.00 9/16 No 0.59 0.66 0.61 -1.17 -65.73% 8,026 649 0.63 0.05 17 75 None
JBLU Options Chain 4.36 Put 3.00 1/15 Yes 0.18 0.20 0.20 +0.01 +5.27% 8,012 47,316 0.81 -0.16 9 24 None
META Options Chain 665.60 Call 700.00 9/25 No 7.25 7.45 7.33 +0.68 +10.23% 8,005 5,716 0.41 0.27 12 74 None
MU Options Chain 924.03 Call 970.00 9/16 No 1.05 1.11 1.10 -1.58 -58.96% 7,953 1,102 0.61 0.09 17 75 None
TSLA Options Chain 356.58 Put 340.00 9/16 No 0.23 0.24 0.24 -0.16 -40.00% 7,931 4,103 0.58 -0.07 8 58 None
BMNR Options Chain 25.29 Call 27.00 9/18 No 0.11 0.13 0.11 -0.45 -80.36% 7,901 7,697 1.14 0.11 11 32 None
AAPL Options Chain 332.23 Call 342.50 9/18 No 0.41 0.43 0.43 -0.43 -50.00% 7,871 3,965 0.28 0.10 9 65 None
CIFR Options Chain 15.63 Call 30.00 1/15 Yes 0.73 0.80 0.80 -0.15 -15.79% 7,862 21,872 1.02 0.19 5 39 None
INTC Options Chain 97.19 Call 105.00 9/18 No 0.37 0.39 0.36 -0.28 -43.75% 7,856 27,691 0.72 0.12 6 53 None
NFLX Options Chain 80.32 Put 78.00 9/18 No 1.04 1.06 1.05 +0.66 +169.24% 7,843 13,300 0.37 -0.50 9 63 None
NVDA Options Chain 212.17 Call 215.00 9/21 No 2.26 2.28 2.28 +0.13 +6.05% 7,830 1,728 0.32 0.38 12 58 None
INTU Options Chain 339.15 Call 347.50 9/18 No 1.55 2.00 1.75 -3.05 -63.55% 7,773 3,176 0.64 0.17 15 64 None
TSLA Options Chain 356.58 Put 342.50 9/16 No 0.33 0.35 0.34 -0.20 -37.04% 7,746 623 0.54 -0.09 8 58 None
WMT Options Chain 108.09 Call 110.00 9/18 No 0.37 0.39 0.38 -0.46 -54.77% 7,735 20,373 0.27 0.25 8 55 None
INTC Options Chain 97.19 Call 115.00 9/18 No 0.04 0.05 0.05 -0.03 -37.50% 7,728 25,771 0.87 0.01 6 53 None
NVDA Options Chain 212.17 Put 195.00 9/16 No 0.03 0.04 0.03 -0.08 -72.73% 7,672 6,984 0.72 0.00 12 58 None
TSLA Options Chain 356.58 Call 350.00 9/16 No 7.95 8.10 7.93 -2.72 -25.54% 7,663 394 0.48 0.79 8 58 None
BABA Options Chain 109.34 Call 115.00 9/18 No 0.27 0.30 0.29 -0.11 -27.50% 7,620 13,490 0.46 0.14 12 27 None
HL Options Chain 18.82 Put 10.00 1/21 Yes 0.79 0.95 0.83 +0.04 +5.07% 7,592 195,624 0.63 -0.09 12 46 None
NFLX Options Chain 80.32 Call 80.00 9/18 No 0.35 0.37 0.36 -1.08 -75.00% 7,569 27,818 0.38 0.22 9 63 None
FSK Options Chain 12.03 Call 10.00 12/18 Yes 1.50 2.55 2.02 -0.21 -9.42% 7,561 3,523 0.72 1.00 10 56 None
MU Options Chain 924.03 Call 1,000.00 9/18 No 1.93 1.99 1.99 -1.03 -34.11% 7,548 10,090 0.60 0.09 17 75 None
SPCX Options Chain 143.49 Put 100.00 9/18 No 0.01 0.02 0.01 -0.01 -50.00% 7,538 23,376 1.46 0.00 5 35 None
CORZ Options Chain 16.04 Put 13.00 1/21 Yes 3.00 3.50 3.12 +0.18 +6.13% 7,501 261 0.77 -0.22 5 29 None
MSTR Options Chain 136.94 Call 135.00 9/18 No 2.13 2.24 2.13 -3.86 -64.45% 7,474 23,486 0.90 0.33 4 53 None
SOFI Options Chain 17.07 Put 16.50 9/18 No 0.13 0.15 0.15 +0.07 +87.50% 7,430 12,107 0.60 -0.25 10 50 None
ZS Options Chain 193.89 Call 200.00 9/18 No 2.11 2.63 2.60 -0.20 -7.15% 7,418 3,708 0.70 0.30 2 55 None
SPCX Options Chain 143.49 Put 146.00 9/18 No 4.55 4.70 4.68 +2.03 +76.61% 7,386 6,245 0.63 -0.61 5 35 None
CRWD Options Chain 235.38 Call 245.00 9/18 No 4.55 4.90 4.73 +1.73 +57.67% 7,358 1,798 0.66 0.45 8 41 None
CIFR Options Chain 15.63 Call 17.00 9/18 No 0.10 0.15 0.14 -0.21 -60.00% 7,357 14,103 1.19 0.18 5 39 None
INTC Options Chain 97.19 Call 104.00 9/18 No 0.48 0.51 0.47 -0.31 -39.75% 7,351 2,211 0.71 0.15 6 53 None
IREN Options Chain 43.17 Call 90.00 11/20 Yes 0.38 0.53 0.46 -0.14 -23.34% 7,317 2,378 1.05 0.07 6 43 None
NVDA Options Chain 212.17 Put 200.00 9/21 No 0.52 0.53 0.53 -0.23 -30.27% 7,272 2,299 0.38 -0.13 12 58 None
QCOM Options Chain 187.80 Call 200.00 9/18 No 0.65 0.81 0.79 +0.46 +139.40% 7,263 9,716 0.62 0.15 10 63 None
NVDA Options Chain 212.17 Put 215.00 9/16 No 3.50 3.55 3.50 -1.25 -26.32% 7,259 4,251 0.40 -0.73 12 58 None
ORCL Options Chain 140.35 Put 130.00 9/18 No 0.23 0.25 0.24 +0.05 +26.32% 7,254 14,019 0.60 -0.07 8 60 None
BMNR Options Chain 25.29 Call 25.00 9/18 No 0.35 0.38 0.38 -1.06 -73.62% 7,216 18,865 1.02 0.29 11 32 None
NVDA Options Chain 212.17 Call 250.00 10/09 No 0.28 0.30 0.29 -0.05 -14.71% 7,173 10,028 0.35 0.04 12 58 None
PLTR Options Chain 172.56 Call 85.00 9/18 No 87.50 87.80 87.05 -0.91 -1.04% 7,148 9,977 3.22 1.00 12 52 None
AMZN Options Chain 248.42 Call 252.50 9/18 No 1.47 1.55 1.51 -2.69 -64.05% 7,138 2,112 0.35 0.29 12 69 None
IREN Options Chain 43.17 Call 95.00 11/20 Yes 0.33 0.45 0.37 -0.15 -28.85% 7,124 10,662 1.07 0.05 6 43 None
MU Options Chain 924.03 Call 920.00 9/16 No 13.95 15.50 15.38 -2.42 -13.60% 7,110 366 0.57 0.61 17 75 None
AMD Options Chain 493.78 Put 490.00 9/18 No 5.25 5.40 5.35 -4.50 -45.69% 7,106 2,958 0.61 -0.29 12 61 None
HOOD Options Chain 114.33 Put 100.00 9/18 No 0.31 0.33 0.32 +0.10 +45.46% 7,090 6,496 0.82 -0.08 11 54 None
INTC Options Chain 97.19 Call 97.50 9/18 No 2.29 2.32 2.31 -0.40 -14.76% 7,089 8,096 0.69 0.49 6 53 None
META Options Chain 665.60 Put 640.00 9/16 No 0.23 0.28 0.27 -0.96 -78.05% 7,082 993 0.50 -0.02 12 74 None
TSLA Options Chain 356.58 Call 367.50 9/18 No 2.37 2.41 2.38 -1.07 -31.02% 7,075 8,639 0.48 0.26 8 58 None
AAPL Options Chain 332.23 Put 315.00 9/18 No 0.28 0.29 0.29 -0.03 -9.38% 7,058 9,574 0.37 -0.04 9 65 None
PLTR Options Chain 172.56 Call 82.50 12/18 No 90.80 92.55 91.06 +0.26 +0.29% 7,054 44 0.96 0.99 12 52 None
MARA Options Chain 11.50 Call 13.00 9/18 No 0.04 0.05 0.05 -0.04 -44.45% 7,049 35,201 1.19 0.08 4 40 None
LAES Options Chain 2.32 Call 3.00 10/16 No 0.02 0.04 0.03 -0.01 -25.00% 7,041 27,841 0.77 0.10 9 17 None
NVDA Options Chain 212.17 Call 225.00 9/28 No 1.05 1.11 1.08 +0.08 +8.00% 7,041 1,711 0.31 0.16 12 58 None
OXY Options Chain 63.52 Call 65.00 9/25 No 0.85 0.88 0.86 +0.45 +109.76% 7,023 536 0.35 0.36 12 70 None
AMZN Options Chain 248.42 Put 245.00 9/18 No 1.58 1.76 1.69 +0.81 +92.05% 7,017 10,498 0.34 -0.34 12 69 None
AAPL Options Chain 332.23 Call 350.00 10/16 No 3.10 3.20 3.15 -0.57 -15.33% 7,016 18,805 0.23 0.24 9 65 None
TSLA Options Chain 356.58 Call 385.00 9/18 No 0.39 0.40 0.39 -0.34 -46.58% 7,012 12,620 0.52 0.07 8 58 None
NLY Options Chain 21.41 Put 21.00 11/20 No 0.75 1.03 0.75 +0.07 +10.30% 7,011 141 0.22 -0.44 15 71 None
MARA Options Chain 11.50 Put 11.00 9/18 No 0.30 0.32 0.30 +0.06 +25.00% 6,950 14,298 0.94 -0.43 4 40 None
ON Options Chain 73.20 Call 77.00 9/18 No 1.06 1.23 1.17 +0.34 +40.97% 6,913 792 0.97 0.30 9 57 None
SLB Options Chain 54.20 Call 55.00 10/16 No 2.00 2.12 2.07 +0.38 +22.49% 6,884 3,182 0.37 0.49 8 65 None
CRCL Options Chain 86.30 Put 83.00 9/18 No 1.43 1.61 1.51 +1.12 +287.18% 6,866 273 0.96 -0.31 3 21 None
SPCX Options Chain 143.49 Call 150.00 9/25 No 2.66 2.72 2.72 -1.88 -40.87% 6,847 4,338 0.54 0.33 5 35 None
CRCL Options Chain 86.30 Call 90.00 9/18 No 1.59 1.72 1.59 -7.36 -82.24% 6,808 5,209 0.99 0.33 3 21 None
SPCX Options Chain 143.49 Put 142.00 9/18 No 2.51 2.55 2.53 +1.18 +87.41% 6,804 9,292 0.63 -0.41 5 35 None
CG Options Chain 41.42 Put 40.00 9/18 No 0.25 0.35 0.30 +0.05 +20.00% 6,782 35,368 0.68 -0.20 7 61 None
SPCX Options Chain 143.49 Call 175.00 10/16 No 1.11 1.16 1.16 -0.62 -34.84% 6,776 17,260 0.52 0.11 5 35 None
LCID Options Chain 4.16 Put 3.00 12/17 Yes 1.13 1.34 1.09 -0.16 -12.80% 6,769 17,576 1.18 -0.25 9 26
Small Cap Stock List
MSTR Options Chain 136.94 Put 115.00 9/18 No 0.37 0.40 0.39 +0.18 +85.72% 6,760 3,901 0.95 -0.06 4 53 None
BAC Options Chain 59.52 Call 61.00 9/18 No 0.17 0.19 0.18 -0.02 -10.00% 6,746 15,033 0.31 0.18 13 73 None
NVDA Options Chain 212.17 Call 235.00 10/16 No 1.67 1.69 1.69 +0.12 +7.65% 6,740 36,083 0.33 0.17 12 58 None
ACHR Options Chain 5.47 Call 6.00 10/16 No 0.24 0.25 0.25 -0.01 -3.85% 6,731 12,344 0.68 0.36 7 37 None
NVDA Options Chain 212.17 Put 145.00 9/18 No 0.01 0.03 0.02 0.00 0.00% 6,715 27,960 1.48 0.00 12 58 None
TSM Options Chain 413.75 Call 370.00 9/18 No 42.90 44.80 44.65 -4.35 -8.88% 6,707 1,117 0.91 1.00 20 61
Dividend Stock List
DOW Options Chain 28.90 Put 27.50 10/02 No 0.06 0.52 0.25 -0.18 -41.86% 6,700 1 0.41 -0.19 8 54 None
SPCX Options Chain 143.49 Call 160.00 9/25 No 0.84 0.87 0.84 -0.78 -48.15% 6,700 6,504 0.56 0.14 5 35 None
META Options Chain 665.60 Call 682.50 9/18 No 5.75 5.95 5.75 +0.07 +1.24% 6,689 437 0.44 0.33 12 74 None
NVDA Options Chain 212.17 Put 202.50 9/16 No 0.10 0.11 0.11 -0.23 -67.65% 6,688 7,270 0.52 -0.05 12 58 None
LULU Options Chain 100.30 Call 200.00 12/18 No 0.18 0.22 0.19 -0.01 -5.00% 6,679 7,180 0.62 0.01 11 44 None
NKE Options Chain 36.22 Call 37.50 9/18 No 0.11 0.12 0.12 -0.25 -67.57% 6,674 6,142 0.39 0.17 10 51 None
NOK Options Chain 9.84 Call 12.00 10/16 No 0.13 0.14 0.14 -0.01 -6.67% 6,660 51,649 0.61 0.16 12 43 None
META Options Chain 665.60 Put 655.00 9/16 No 1.34 1.36 1.41 -2.62 -65.02% 6,656 308 0.45 -0.16 12 74 None
TSLA Options Chain 356.58 Call 400.00 9/16 No 0.02 0.03 0.03 -0.03 -50.00% 6,654 5,333 0.85 0.00 8 58 None
BE Options Chain 258.15 Call 290.00 9/18 No 1.08 1.16 1.15 -0.09 -7.26% 6,630 6,148 0.96 0.11 5 15 None
RKLB Options Chain 63.55 Call 70.00 9/18 No 0.27 0.32 0.29 +0.07 +31.82% 6,615 10,239 0.88 0.12 7 45 None
TSLA Options Chain 356.58 Call 372.50 9/18 No 1.43 1.45 1.44 -0.83 -36.57% 6,576 7,179 0.48 0.19 8 58 None
BP Options Chain 45.93 Call 48.00 10/16 No 1.29 1.37 1.35 +0.38 +39.18% 6,568 1,385 0.32 0.44 12 56 None
CMG Options Chain 37.03 Call 35.00 9/18 No 0.50 0.57 0.55 -1.73 -75.88% 6,553 13,975 0.50 0.45 11 54 None
WOLF Options Chain 24.02 Call 32.50 10/16 No 0.65 0.74 0.67 +0.07 +11.67% 6,552 6,383 1.04 0.20 9 36 None
META Options Chain 665.60 Call 675.00 9/18 No 8.60 8.80 8.60 +0.50 +6.18% 6,539 4,144 0.44 0.44 12 74 None
META Options Chain 665.60 Call 700.00 10/16 No 18.65 18.85 18.65 +1.30 +7.50% 6,533 22,145 0.38 0.38 12 74 None
F Options Chain 13.86 Call 14.00 9/18 No 0.04 0.05 0.04 -0.11 -73.34% 6,525 34,143 0.41 0.17 9 48 None
RKLB Options Chain 63.55 Call 65.00 9/18 No 1.26 1.35 1.26 +0.29 +29.90% 6,478 4,996 0.82 0.40 7 45 None
NVDA Options Chain 212.17 Call 210.00 9/25 No 6.05 6.15 6.07 +0.52 +9.37% 6,445 3,896 0.34 0.59 12 58 None
HOOD Options Chain 114.33 Call 125.00 9/18 No 0.17 0.19 0.18 -0.63 -77.78% 6,441 9,549 0.82 0.05 11 54 None
HPQ Options Chain 34.02 Call 37.00 9/18 No 0.05 0.06 0.06 -0.09 -60.00% 6,440 1,481 0.62 0.07 12 55 None
NVDA Options Chain 212.17 Call 212.50 9/25 No 4.65 4.75 4.70 +0.41 +9.56% 6,433 1,636 0.34 0.51 12 58 None
MU Options Chain 924.03 Call 930.00 9/18 No 16.00 18.05 17.84 -1.76 -8.98% 6,392 1,494 0.56 0.49 17 75 None
CRCL Options Chain 86.30 Put 85.00 9/18 No 2.19 2.38 2.31 +1.73 +298.28% 6,389 5,020 0.96 -0.42 3 21 None
NVDA Options Chain 212.17 Call 220.00 10/16 No 5.20 5.25 5.21 +0.31 +6.33% 6,387 104,211 0.33 0.38 12 58 None
UBER Options Chain 71.43 Call 75.00 9/18 No 0.17 0.19 0.18 -0.23 -56.10% 6,370 13,687 0.45 0.13 11 62 None
WULF Options Chain 14.49 Call 17.00 9/18 No 0.03 0.04 0.03 -0.10 -76.93% 6,369 21,943 1.09 0.04 2 37 None
JNJ Options Chain 266.32 Put 255.00 9/25 No 0.76 1.17 1.05 +0.21 +25.00% 6,357 1,647 0.27 -0.16 9 66 None
MSTR Options Chain 136.94 Call 130.00 9/18 No 3.90 4.10 3.96 -5.09 -56.25% 6,345 8,607 0.87 0.51 4 53 None
LCID Options Chain 4.16 Call 4.00 9/18 No 0.21 0.23 0.23 -0.02 -8.00% 6,326 4,466 1.11 0.65 9 26
Small Cap Stock List
PCG Options Chain 13.15 Put 13.00 10/16 No 0.56 0.64 0.54 +0.07 +14.90% 6,319 26,061 0.45 -0.43 14 58 None
WULF Options Chain 14.49 Call 15.00 9/18 No 0.28 0.30 0.30 -0.59 -66.30% 6,310 2,448 0.95 0.36 2 37 None
MARA Options Chain 11.50 Put 10.50 9/18 No 0.13 0.15 0.13 +0.01 +8.34% 6,302 6,127 0.97 -0.25 4 40 None
AVGO Options Chain 339.27 Call 370.00 9/18 No 0.13 0.14 0.13 -0.28 -68.30% 6,299 7,441 0.48 0.02 14 67 None
ALHC Options Chain 10.37 Call 15.00 11/20 Yes 0.15 0.35 0.20 -0.65 -76.48% 6,299 1,223 0.73 0.15 11 36 None
BMNR Options Chain 25.29 Call 28.00 9/18 No 0.07 0.08 0.07 -0.31 -81.58% 6,297 12,196 1.22 0.07 11 32 None
ORCL Options Chain 140.35 Call 150.00 10/16 No 4.40 4.55 4.45 -1.70 -27.65% 6,256 8,022 0.50 0.35 8 60 None
PLTR Options Chain 172.56 Call 185.00 10/16 No 5.35 5.55 5.38 -0.22 -3.93% 6,254 4,575 0.50 0.34 12 52 None
F Options Chain 13.86 Put 13.00 9/18 No 0.03 0.04 0.04 +0.02 +100.00% 6,253 26,647 0.40 -0.14 9 48 None
NKE Options Chain 36.22 Call 37.00 9/18 No 0.20 0.22 0.21 -0.39 -65.00% 6,253 4,464 0.37 0.28 10 51 None
HOOD Options Chain 114.33 Call 112.00 9/18 No 2.33 2.38 2.35 -2.65 -53.00% 6,240 1,018 0.75 0.44 11 54 None
BE Options Chain 258.15 Call 292.50 9/18 No 0.89 0.95 0.96 -0.09 -8.58% 6,230 506 0.96 0.09 5 15 None
AMD Options Chain 493.78 Put 450.00 9/18 No 0.42 0.45 0.42 -0.60 -58.83% 6,228 7,092 0.70 -0.02 12 61 None
HOOD Options Chain 114.33 Put 105.00 9/18 No 1.02 1.04 1.03 +0.35 +51.48% 6,220 8,071 0.77 -0.22 11 54 None
XOM Options Chain 169.32 Call 155.00 10/16 No 15.95 16.35 15.80 +3.30 +26.40% 6,189 6,437 0.34 0.84 13 71 None
FPS Options Chain 31.36 Call 32.50 10/16 No 2.20 2.60 2.40 +0.45 +23.08% 6,170 845 0.75 0.50 3 20 None
CRWD Options Chain 235.38 Put 230.00 9/18 No 1.57 1.67 1.60 -2.50 -60.98% 6,170 2,324 0.69 -0.18 8 41 None
ASTS Options Chain 60.00 Call 60.00 9/18 No 1.15 1.26 1.26 -0.66 -34.38% 6,152 3,459 0.74 0.43 4 42 None
PLAY Options Chain 6.86 Call 8.00 9/18 No 0.00 0.05 0.03 -0.97 -97.00% 6,138 4,962 1.39 0.02 5 31 None
TSLA Options Chain 356.58 Call 355.00 9/18 No 7.10 7.15 7.15 -1.80 -20.12% 6,138 3,634 0.47 0.57 8 58 None
VALE Options Chain 14.47 Call 19.00 12/18 No 0.08 0.12 0.09 -0.10 -52.64% 6,130 13,743 0.36 0.09 9 53 None
MARA Options Chain 11.50 Call 12.00 10/16 No 0.82 0.85 0.83 -0.17 -17.00% 6,058 4,103 0.90 0.44 4 40 None
HOOD Options Chain 114.33 Call 121.00 10/09 No 3.30 3.50 3.44 -1.66 -32.55% 6,055 5,889 0.63 0.32 11 54 None
PLTR Options Chain 172.56 Call 190.00 10/16 No 4.10 4.20 4.17 -0.13 -3.03% 6,049 5,062 0.50 0.28 12 52 None
MU Options Chain 924.03 Call 940.00 9/18 No 13.25 13.85 13.60 -1.90 -12.26% 6,046 1,289 0.56 0.41 17 75 None
ACVA Options Chain 10.43 Call 10.00 11/20 Yes 0.45 0.50 0.47 -0.03 -6.00% 6,046 15,617 0.00 0.64 7 39 None
AMZN Options Chain 248.42 Call 270.00 10/16 No 2.40 2.48 2.42 -1.21 -33.34% 6,041 23,647 0.31 0.19 12 69 None
AAPL Options Chain 332.23 Put 322.50 9/18 No 0.81 0.83 0.84 +0.06 +7.70% 6,015 4,619 0.32 -0.16 9 65 None
NVST Options Chain 24.73 Put 22.50 9/18 No 0.00 0.25 0.06 -0.24 -80.00% 6,000 7 1.21 -0.06 13 47 None
COIN Options Chain 191.45 Call 195.00 9/18 No 0.37 0.40 0.40 -5.19 -92.85% 5,992 2,940 0.89 0.07 7 55 None
ORCL Options Chain 140.35 Call 157.50 9/18 No 0.13 0.15 0.14 -0.35 -71.43% 5,981 4,868 0.71 0.04 8 60 None
MSTR Options Chain 136.94 Call 145.00 9/18 No 0.57 0.61 0.60 -1.69 -73.80% 5,978 27,822 0.97 0.11 4 53 None
PDD Options Chain 78.08 Put 55.00 1/15 No 0.35 0.62 0.59 +0.14 +31.12% 5,972 2,020 0.43 -0.06 13 50 None
MSFT Options Chain 505.41 Call 510.00 9/18 No 1.10 1.20 1.13 -2.77 -71.03% 5,965 18,045 0.28 0.19 11 66 None
AMZN Options Chain 248.42 Call 275.00 11/20 Yes 6.95 7.15 7.10 -1.70 -19.32% 5,959 12,687 0.37 0.30 12 69 None
MU Options Chain 924.03 Put 910.00 9/16 No 4.50 4.75 4.63 -4.85 -51.16% 5,958 819 0.59 -0.26 17 75 None
WULF Options Chain 14.49 Put 15.00 9/25 No 1.04 1.13 1.10 +0.47 +74.61% 5,953 548 0.84 -0.56 2 37 None
NFLX Options Chain 80.32 Call 78.00 9/18 No 1.02 1.04 1.02 -1.74 -63.05% 5,946 8,486 0.37 0.50 9 63 None
AAPL Options Chain 332.23 Call 337.50 9/18 No 1.18 1.22 1.20 -0.86 -41.75% 5,934 7,606 0.28 0.25 9 65 None
SPCX Options Chain 143.49 Put 138.00 9/18 No 1.23 1.26 1.27 +0.60 +89.56% 5,923 5,100 0.65 -0.23 5 35 None
F Options Chain 13.86 Put 14.00 9/18 No 0.49 0.54 0.53 +0.26 +96.30% 5,918 29,430 0.39 -0.83 9 48 None
BBY Options Chain 94.83 Call 90.00 10/16 No 5.00 5.50 5.38 -0.92 -14.61% 5,916 5,370 0.36 0.63 17 63 None
ONON Options Chain 26.76 Call 27.00 9/18 No 0.36 0.38 0.37 -0.48 -56.48% 5,907 610 0.45 0.46 11 49 None
QCOM Options Chain 187.80 Call 190.00 9/18 No 3.05 3.25 3.00 +1.75 +140.00% 5,906 7,234 0.60 0.43 10 63 None
NVDA Options Chain 212.17 Put 202.50 9/18 No 0.48 0.50 0.50 -0.30 -37.50% 5,894 19,372 0.44 -0.11 12 58 None
TSLA Options Chain 356.58 Call 390.00 9/18 No 0.24 0.26 0.25 -0.20 -44.45% 5,879 17,325 0.54 0.04 8 58 None
SMCI Options Chain 35.64 Call 42.50 9/18 No 0.03 0.05 0.03 -0.06 -66.67% 5,867 16,242 1.02 0.03 13 48 None
NVDA Options Chain 212.17 Put 197.50 9/18 No 0.22 0.23 0.23 -0.14 -37.84% 5,861 5,192 0.51 -0.03 12 58 None
HOOD Options Chain 114.33 Put 106.00 9/18 No 1.26 1.29 1.27 +0.56 +78.88% 5,810 2,187 0.77 -0.26 11 54 None
UBER Options Chain 71.43 Call 74.00 9/18 No 0.29 0.32 0.29 -0.41 -58.58% 5,810 5,001 0.44 0.20 11 62 None
PDSB Options Chain 0.45 Call 0.50 9/18 No 0.10 0.15 0.14 +0.09 +180.00% 5,803 2,199 3.53 0.75 8 21 None
AMZN Options Chain 248.42 Put 240.00 9/18 No 0.63 0.66 0.63 +0.24 +61.54% 5,797 13,993 0.36 -0.16 12 69 None
MSTR Options Chain 136.94 Call 132.00 9/18 No 3.05 3.25 3.12 -4.88 -61.00% 5,795 2,727 0.88 0.43 4 53 None
CRCL Options Chain 86.30 Call 95.00 9/18 No 0.61 0.73 0.72 -4.99 -87.40% 5,794 4,323 1.03 0.16 3 21 None
AMZN Options Chain 248.42 Put 250.00 9/18 No 3.85 4.05 3.91 +1.90 +94.53% 5,792 18,591 0.33 -0.59 12 69 None
NFLX Options Chain 80.32 Put 76.00 9/18 No 0.33 0.34 0.33 +0.19 +135.72% 5,786 6,679 0.37 -0.24 9 63 None
GOOGL Options Chain 349.39 Call 345.00 9/18 No 4.10 4.30 4.21 -3.36 -44.39% 5,779 11,993 0.33 0.51 11 65 None
NU Options Chain 14.19 Call 16.00 11/20 No 0.56 0.60 0.58 -0.09 -13.44% 5,772 9,522 0.49 0.33 16 57
Growth Stock List
MU Options Chain 924.03 Call 950.00 9/18 No 9.80 10.25 10.08 -2.12 -17.38% 5,769 3,131 0.56 0.33 17 75 None
RKT Options Chain 13.49 Call 14.00 9/18 No 0.10 0.14 0.11 -0.09 -45.00% 5,768 22,511 0.85 0.22 6 55 None
GME Options Chain 21.62 Call 23.00 9/18 No 0.09 0.10 0.09 -0.04 -30.77% 5,759 14,077 0.71 0.14 15 51 None
BMNR Options Chain 25.29 Call 26.00 9/18 No 0.20 0.22 0.20 -0.72 -78.27% 5,752 15,921 1.08 0.17 11 32 None
CIFR Options Chain 15.63 Call 16.00 9/18 No 0.31 0.36 0.33 -0.33 -50.00% 5,745 12,622 1.21 0.33 5 39 None
BE Options Chain 258.15 Put 247.50 9/18 No 3.80 4.05 3.90 -1.25 -24.28% 5,726 329 0.94 -0.28 5 15 None
NVDA Options Chain 212.17 Put 190.00 9/16 No 0.02 0.03 0.03 -0.05 -62.50% 5,718 2,177 0.88 0.00 12 58 None
NVDA Options Chain 212.17 Call 227.50 9/16 No 0.01 0.03 0.02 -0.01 -33.34% 5,693 3,172 0.56 0.00 12 58 None
GME Options Chain 21.62 Call 21.00 9/18 No 0.61 0.68 0.63 -0.18 -22.23% 5,688 11,476 0.47 0.68 15 51 None
INTC Options Chain 97.19 Put 90.00 9/18 No 0.38 0.40 0.40 -0.20 -33.34% 5,633 23,164 0.74 -0.11 6 53 None
MSFT Options Chain 505.41 Put 497.50 9/16 No 3.10 3.55 3.65 +2.35 +180.77% 5,625 183 0.31 -0.50 11 66 None
SNAP Options Chain 5.83 Call 6.00 1/15 No 0.83 0.90 0.90 +0.06 +7.15% 5,609 33,459 0.66 0.56 8 31 None
PLTR Options Chain 172.56 Call 180.00 10/16 No 7.00 7.20 7.20 -0.12 -1.64% 5,607 9,103 0.50 0.41 12 52 None
TTD Options Chain 15.00 Call 50.00 11/20 No 0.01 0.03 0.02 -0.05 -71.43% 5,600 491 1.06 0.00 14 47 None
AMZN Options Chain 248.42 Call 260.00 9/25 No 1.39 1.47 1.45 -1.55 -51.67% 5,597 3,697 0.32 0.19 12 69 None
PLTR Options Chain 172.56 Call 180.00 9/25 No 3.00 3.10 3.05 -0.30 -8.96% 5,589 2,918 0.52 0.32 12 52 None
NVDA Options Chain 212.17 Call 215.00 10/16 No 7.25 7.30 7.25 +0.40 +5.84% 5,579 23,244 0.33 0.48 12 58 None
SMCI Options Chain 35.64 Call 38.00 9/18 No 0.26 0.29 0.28 -0.43 -60.57% 5,573 9,180 0.79 0.20 13 48 None
HOOD Options Chain 114.33 Call 125.00 11/20 Yes 7.60 7.80 7.65 -2.15 -21.94% 5,564 6,150 0.67 0.39 11 54 None
IREN Options Chain 43.17 Put 42.00 9/25 No 2.42 2.49 2.44 +0.54 +28.43% 5,546 1,998 0.81 -0.50 6 43 None
T Options Chain 26.72 Put 26.50 9/18 No 0.12 0.17 0.13 -0.16 -55.18% 5,540 939 0.25 -0.36 9 58 None
Q Options Chain 114.59 Put 90.00 10/16 No 0.05 0.90 0.61 +0.23 +60.53% 5,521 29 0.50 -0.06 3 22 None
MU Options Chain 924.03 Put 890.00 9/16 No 1.41 1.52 1.45 -2.70 -65.06% 5,519 404 0.63 -0.11 17 75 None
NU Options Chain 14.19 Call 15.00 9/18 No 0.03 0.04 0.04 -0.04 -50.00% 5,516 58,687 0.50 0.11 16 57
Growth Stock List
WBD Options Chain 28.03 Put 23.00 11/20 No 0.14 0.21 0.21 -0.06 -22.23% 5,494 10,026 0.38 -0.09 3 19 None
NVDA Options Chain 212.17 Call 227.50 9/18 No 0.10 0.11 0.11 -0.02 -15.39% 5,489 22,883 0.42 0.02 12 58 None
NVDA Options Chain 212.17 Put 125.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 5,467 51,246 1.95 0.00 12 58 None
JPM Options Chain 350.13 Call 360.00 9/18 No 1.10 1.49 1.30 +0.40 +44.45% 5,450 6,180 0.30 0.22 12 80 None
META Options Chain 665.60 Call 697.50 9/16 No 0.39 0.40 0.37 -0.63 -63.00% 5,444 425 0.47 0.06 12 74 None
MARA Options Chain 11.50 Call 10.00 9/18 No 1.27 1.32 1.30 -0.26 -16.67% 5,426 12,023 1.48 0.87 4 40 None
ALLY Options Chain 41.58 Put 41.00 9/18 No 0.30 0.45 0.40 +0.05 +14.29% 5,423 9,883 0.41 -0.34 15 77 None