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
BSX Options Chain 42.00 Call 67.50 12/18 No 0.05 0.10 0.07 +0.06 +600.00% 107,573 114,373 0.57 0.00 8 47 None
BSX Options Chain 42.00 Call 85.00 12/18 No 0.00 0.05 0.04 +0.03 +300.00% 106,027 107,718 0.78 0.00 8 47 None
RIOT Options Chain 12.76 Put 10.00 12/18 Yes 0.80 1.06 0.99 +0.17 +20.74% 98,545 98,320 1.12 -0.26 6 42 None
RIOT Options Chain 12.76 Put 7.00 1/15 Yes 0.33 0.36 0.33 +0.13 +65.00% 98,126 5,595 1.15 -0.10 6 42 None
AAPL Options Chain 345.10 Put 300.00 11/20 Yes 1.55 1.80 1.75 +0.70 +66.67% 49,074 25,303 0.45 -0.11 8 61 None
NVDA Options Chain 204.64 Call 210.00 11/04 No 0.72 0.72 0.71 -1.09 -60.56% 42,281 3,179 0.53 0.18 12 58 None
INTC Options Chain 64.88 Put 60.00 11/06 Yes 2.29 2.32 2.32 +1.58 +213.52% 40,229 13,978 0.93 -0.48 5 53 None
AAPL Options Chain 345.10 Put 310.00 11/20 Yes 2.60 2.82 2.71 +0.93 +52.25% 38,953 21,991 0.42 -0.16 8 61 None
INTC Options Chain 64.88 Put 45.00 11/06 Yes 0.04 0.06 0.05 -0.01 -16.67% 38,081 6,671 1.33 -0.01 5 53 None
NVDA Options Chain 204.64 Call 220.00 11/06 No 0.19 0.20 0.20 -0.26 -56.53% 35,225 46,241 0.48 0.05 12 58 None
INTC Options Chain 64.88 Call 70.00 11/06 Yes 0.15 0.16 0.16 -0.94 -85.46% 35,006 14,450 0.93 0.07 5 53 None
INTC Options Chain 64.88 Call 65.00 11/06 Yes 0.64 0.65 0.64 -2.46 -79.36% 33,866 11,433 0.90 0.21 5 53 None
SPCX Options Chain 136.05 Call 155.00 11/06 No 0.26 0.28 0.26 +0.02 +8.34% 33,522 12,603 0.76 0.06 6 41 None
MPT Options Chain 2.25 Call 2.00 12/18 No 0.29 0.35 0.32 -0.06 -15.79% 32,796 50,774 0.89 0.63 3 15 None
INTC Options Chain 64.88 Put 55.00 11/06 Yes 0.68 0.69 0.68 +0.47 +223.81% 31,877 7,128 1.00 -0.19 5 53 None
AAPL Options Chain 345.10 Call 350.00 11/06 Yes 3.05 3.30 3.25 -2.45 -42.99% 31,533 7,976 0.51 0.28 8 61 None
AAPL Options Chain 345.10 Put 320.00 11/06 Yes 2.69 3.00 2.76 +1.18 +74.69% 31,182 31,426 0.68 -0.20 8 61 None
AAPL Options Chain 345.10 Put 320.00 11/04 Yes 2.40 2.54 2.47 +1.30 +111.12% 30,870 4,390 0.91 -0.19 8 61 None
AAPL Options Chain 345.10 Put 300.00 11/04 Yes 0.64 0.66 0.66 +0.33 +100.00% 30,399 7,152 1.07 -0.06 8 61 None
SOFI Options Chain 16.77 Call 18.00 11/06 No 0.08 0.09 0.08 -0.02 -20.00% 30,097 29,020 0.69 0.14 10 52 None
JBLU Options Chain 2.87 Put 2.00 3/19 No 0.31 0.42 0.30 -0.07 -18.92% 28,186 34,934 1.34 -0.19 9 29 None
SPCX Options Chain 136.05 Call 157.50 11/06 No 0.14 0.22 0.17 -0.01 -5.56% 28,169 2,874 0.77 0.04 6 41 None
NVDA Options Chain 204.64 Call 210.00 11/06 No 1.50 1.52 1.49 -1.03 -40.88% 28,040 22,751 0.50 0.25 12 58 None
AAPL Options Chain 345.10 Put 275.00 11/04 Yes 0.12 0.17 0.13 +0.03 +30.00% 27,938 298 1.25 -0.01 8 61 None
NVDA Options Chain 204.64 Call 207.50 11/04 No 1.27 1.29 1.29 -1.36 -51.33% 27,757 2,809 0.54 0.27 12 58 None
HOOD Options Chain 83.84 Call 107.00 11/06 No 0.02 0.03 0.03 -0.03 -50.00% 27,705 1,350 0.97 0.01 11 56 None
NVDA Options Chain 204.64 Put 200.00 11/04 No 2.47 2.30 2.48 +0.48 +24.00% 27,597 7,174 0.58 -0.40 12 58 None
AAPL Options Chain 345.10 Put 330.00 11/04 Yes 4.45 4.65 4.50 +1.87 +71.11% 27,541 5,416 0.84 -0.32 8 61 None
JBLU Options Chain 2.87 Call 3.50 12/18 No 0.27 0.30 0.29 +0.14 +93.34% 27,102 477 0.83 0.48 9 29 None
AAPL Options Chain 345.10 Put 310.00 11/04 Yes 1.29 1.34 1.24 +0.63 +103.28% 26,660 9,249 0.99 -0.11 8 61 None
PCG Options Chain 13.23 Call 16.00 11/20 No 0.03 0.15 0.14 +0.02 +16.67% 26,415 85,364 0.70 0.13 11 63 None
PDD Options Chain 78.59 Call 95.00 1/15 Yes 1.48 1.63 1.52 +0.44 +40.75% 25,176 4,563 0.36 0.22 13 50 None
FRMI Options Chain 2.21 Call 2.50 11/06 No 0.05 0.15 0.10 -0.18 -64.29% 24,956 393 2.11 0.33 3 15 None
RIOT Options Chain 12.76 Put 11.00 11/06 Yes 0.58 0.64 0.60 +0.36 +150.00% 24,838 11,469 2.02 -0.33 6 42 None
NVDA Options Chain 204.64 Call 215.00 11/06 No 0.57 0.59 0.56 -0.55 -49.55% 24,481 33,924 0.48 0.12 12 58 None
AMZN Options Chain 240.80 Call 265.00 11/06 No 0.21 0.24 0.22 +0.01 +4.77% 24,435 5,657 0.43 0.05 9 61 None
HOOD Options Chain 83.84 Call 108.00 11/06 No 0.02 0.07 0.03 -0.03 -50.00% 24,043 1,102 1.06 0.01 11 56 None
SPCX Options Chain 136.05 Call 150.00 11/06 No 0.63 0.65 0.64 +0.12 +23.08% 23,953 12,573 0.75 0.12 6 41 None
HTZ Options Chain 1.95 Call 2.00 11/20 Yes 0.21 0.22 0.22 +0.01 +4.77% 23,873 63,387 1.47 0.51 9 22 None
ORCL Options Chain 130.97 Put 120.00 12/18 Yes 11.45 11.60 11.66 +4.52 +63.31% 23,225 21,945 0.68 -0.46 9 62 None
RIG Options Chain 6.94 Put 5.50 11/20 Yes 0.08 0.13 0.12 +0.09 +300.00% 23,087 419 0.72 -0.18 5 48 None
F Options Chain 12.60 Call 13.00 11/06 No 0.07 0.07 0.07 +0.04 +133.34% 22,628 7,182 0.40 0.25 8 51 None
VFC Options Chain 18.39 Put 14.00 3/19 No 0.35 0.43 0.40 -0.10 -20.00% 22,403 90,783 0.53 -0.13 11 41 None
RIVN Options Chain 12.13 Call 13.50 11/06 No 0.34 0.36 0.36 +0.28 +350.00% 22,323 2,237 0.87 0.43 6 36 None
NVDA Options Chain 204.64 Put 207.50 11/04 No 6.50 6.55 6.60 +1.30 +24.53% 21,993 1,208 0.53 -0.73 12 58 None
GRAB Options Chain 2.73 Call 3.00 11/20 Yes 0.11 0.15 0.11 +0.06 +120.00% 20,727 24,613 0.65 0.45 13 31 None
NVDA Options Chain 204.64 Put 205.00 11/04 No 4.85 4.90 4.95 +1.05 +26.93% 20,715 2,096 0.55 -0.63 12 58 None
NVDA Options Chain 204.64 Call 212.50 11/04 No 0.36 0.38 0.37 -0.74 -66.67% 20,616 2,057 0.52 0.11 12 58 None
CSX Options Chain 51.62 Call 52.00 11/06 No 0.55 0.65 0.60 -0.10 -14.29% 20,535 1,058 0.32 0.46 9 61 None
NVDA Options Chain 204.64 Put 202.50 11/04 No 3.50 3.55 3.55 +0.67 +23.27% 20,208 2,594 0.56 -0.51 12 58 None
CSX Options Chain 51.62 Call 54.00 11/06 No 0.05 0.20 0.09 -0.06 -40.00% 20,177 70 0.35 0.13 9 61 None
TSLA Options Chain 400.21 Call 410.00 11/04 No 5.00 5.10 5.02 +0.52 +11.56% 19,826 1,873 0.64 0.39 7 56 None
AAPL Options Chain 345.10 Put 310.00 11/06 Yes 1.50 1.64 1.62 +0.79 +95.19% 19,734 17,491 0.74 -0.12 8 61 None
HOOD Options Chain 83.84 Call 109.00 11/06 No 0.02 0.03 0.02 -0.04 -66.67% 19,649 524 1.05 0.00 11 56 None
INTC Options Chain 64.88 Call 67.00 11/06 Yes 0.35 0.37 0.35 -1.78 -83.57% 19,489 15,245 0.90 0.14 5 53 None
AAPL Options Chain 345.10 Call 360.00 11/04 Yes 0.70 0.70 0.76 -1.12 -59.58% 19,415 3,478 0.63 0.10 8 61 None
INTC Options Chain 64.88 Call 64.00 11/06 Yes 0.85 0.86 0.85 -2.70 -76.06% 19,374 7,497 0.90 0.26 5 53 None
INTC Options Chain 64.88 Call 66.00 11/06 Yes 0.47 0.49 0.49 -2.09 -81.01% 19,122 6,631 0.90 0.17 5 53 None
NFLX Options Chain 62.08 Call 63.00 11/06 No 0.77 0.79 0.78 +0.04 +5.41% 19,026 15,133 0.40 0.41 10 64 None
NVDA Options Chain 204.64 Call 205.00 11/04 No 2.14 2.14 2.11 -1.74 -45.20% 18,992 2,680 0.55 0.37 12 58 None
SOFI Options Chain 16.77 Call 17.50 11/06 No 0.15 0.16 0.16 -0.04 -20.00% 18,777 20,391 0.66 0.24 10 52 None
TSLA Options Chain 400.21 Call 420.00 11/04 No 2.10 2.15 2.13 +0.10 +4.93% 18,517 1,875 0.62 0.21 7 56 None
AAPL Options Chain 345.10 Call 355.00 11/04 Yes 1.41 1.41 1.51 -1.73 -53.40% 18,497 19,335 0.65 0.17 8 61 None
TSLA Options Chain 400.21 Call 420.00 11/06 No 3.95 4.05 4.00 +0.78 +24.23% 18,478 8,099 0.58 0.27 7 56 None
HOOD Options Chain 83.84 Call 106.00 11/06 No 0.03 0.04 0.04 -0.03 -42.86% 18,440 627 0.98 0.01 11 56 None
AAPL Options Chain 345.10 Put 305.00 11/04 Yes 0.84 1.00 0.93 +0.50 +116.28% 18,384 3,951 1.03 -0.08 8 61 None
INTC Options Chain 64.88 Put 50.00 11/06 Yes 0.19 0.19 0.20 +0.10 +100.00% 18,275 12,205 1.16 -0.06 5 53 None
TSLA Options Chain 400.21 Call 415.00 11/04 No 3.30 3.40 3.35 +0.30 +9.84% 18,243 1,216 0.63 0.29 7 56 None
HOOD Options Chain 83.84 Call 110.00 11/06 No 0.01 0.03 0.02 -0.03 -60.00% 18,067 3,791 1.03 0.00 11 56 None
NVDA Options Chain 204.64 Call 215.00 11/04 No 0.17 0.18 0.17 -0.52 -75.37% 17,741 2,606 0.52 0.06 12 58 None
AAPL Options Chain 345.10 Call 350.00 11/04 Yes 2.66 2.88 2.75 -2.15 -43.88% 17,734 2,859 0.68 0.27 8 61 None
NVDA Options Chain 204.64 Call 230.00 11/20 Yes 1.45 1.47 1.44 -0.22 -13.26% 17,601 93,880 0.50 0.14 12 58 None
PLTR Options Chain 193.83 Put 150.00 11/06 Yes 2.64 2.00 2.64 +0.74 +38.95% 16,814 4,603 1.74 -0.15 12 52 None
NVDA Options Chain 204.64 Put 200.00 11/06 No 3.50 3.50 3.55 +0.85 +31.49% 16,801 18,954 0.55 -0.41 12 58 None
NVDA Options Chain 204.64 Call 217.50 11/06 No 0.35 0.35 0.34 -0.40 -54.06% 16,759 26,585 0.48 0.08 12 58 None
LI Options Chain 10.95 Put 10.00 11/13 No 0.03 0.25 0.04 -0.03 -42.86% 16,580 7 0.94 -0.07 10 -3 None
SOFI Options Chain 16.77 Call 18.50 11/06 No 0.03 0.04 0.04 -0.01 -20.00% 16,530 14,061 0.67 0.08 10 52 None
CYPH Options Chain 2.36 Call 7.50 12/18 No 0.00 0.10 0.02 -0.07 -77.78% 16,510 29,766 2.12 0.07 3 15 None
GME Options Chain 24.18 Call 25.00 11/06 No 0.26 0.29 0.27 -0.23 -46.00% 16,507 19,976 0.56 0.31 10 42 None
TSLA Options Chain 400.21 Call 410.00 11/06 No 7.40 7.50 7.45 +1.30 +21.14% 16,505 9,718 0.60 0.42 7 56 None
INTC Options Chain 64.88 Put 62.00 11/06 Yes 3.40 3.50 3.45 +2.32 +205.31% 16,471 1,975 0.91 -0.62 5 53 None
NVO Options Chain 39.97 Put 35.00 11/20 Yes 0.15 0.20 0.17 -0.12 -41.38% 16,424 35,417 0.50 -0.08 14 59 None
AAPL Options Chain 345.10 Put 330.00 11/06 Yes 4.85 5.15 5.10 +1.95 +61.91% 16,336 11,856 0.63 -0.33 8 61 None
GOOG Options Chain 279.68 Call 300.00 11/06 No 0.27 0.29 0.28 -0.31 -52.55% 16,213 6,237 0.44 0.05 11 65 None
ORCL Options Chain 130.97 Put 115.00 11/06 No 2.06 2.22 2.11 +1.67 +379.55% 16,205 9,890 0.80 -0.32 9 62 None
MMM Options Chain 174.20 Call 190.00 11/06 No 0.14 0.16 0.16 +0.14 +700.00% 16,064 17 0.37 0.05 10 65 None
PLTR Options Chain 193.83 Call 225.00 11/06 Yes 0.77 0.56 0.79 -0.63 -44.37% 16,060 2,526 1.42 0.07 12 52 None
TSLA Options Chain 400.21 Put 400.00 11/04 No 5.95 6.10 6.04 -2.66 -30.58% 15,934 1,549 0.66 -0.41 7 56 None
AAPL Options Chain 345.10 Put 325.00 11/06 Yes 3.70 3.90 3.77 +1.54 +69.06% 15,923 14,287 0.66 -0.26 8 61 None
XP Options Chain 14.29 Put 22.00 11/20 Yes 7.70 8.20 7.60 0.00 0.00% 15,910 28,639 1.54 -1.00 12 48 None
WULF Options Chain 11.80 Call 11.00 11/20 Yes 1.24 1.29 1.25 -0.47 -27.33% 15,686 15,647 1.35 0.55 2 37 None
ORCL Options Chain 130.97 Put 110.00 11/06 No 0.93 0.98 1.00 +0.78 +354.55% 15,669 12,721 0.84 -0.16 9 62 None
HOOD Options Chain 83.84 Call 112.00 11/06 No 0.01 0.02 0.01 -0.05 -83.34% 15,423 2,309 1.06 0.00 11 56 None
RIVN Options Chain 12.13 Call 14.00 11/06 No 0.19 0.20 0.19 +0.14 +280.00% 15,393 6,091 0.86 0.28 6 36 None
MPT Options Chain 2.25 Put 1.50 3/19 No 0.17 0.20 0.18 +0.02 +12.50% 15,199 2,489 0.96 -0.19 3 15 None
NVDA Options Chain 204.64 Put 125.00 11/04 No 0.01 0.02 0.02 +0.01 +100.00% 15,065 7 2.25 0.00 12 58 None
TSM Options Chain 408.79 Call 480.00 3/19 No 12.40 14.00 13.50 -0.24 -1.75% 15,063 1,280 0.37 0.27 20 62
Dividend Stock List
NVDA Options Chain 204.64 Put 197.50 11/06 No 2.65 2.60 2.70 +0.69 +34.33% 15,060 5,183 0.56 -0.34 12 58 None
TSM Options Chain 408.79 Call 560.00 3/19 No 3.55 4.05 3.70 -0.30 -7.50% 15,045 1,940 0.37 0.10 20 62
Dividend Stock List
NVDA Options Chain 204.64 Call 212.50 11/06 No 0.95 0.96 0.94 -0.78 -45.35% 14,822 36,302 0.49 0.18 12 58 None
AAPL Options Chain 345.10 Put 325.00 11/04 Yes 3.35 3.40 3.40 +1.59 +87.85% 14,788 2,893 0.88 -0.25 8 61 None
ORCL Options Chain 130.97 Call 140.00 11/20 No 1.08 1.14 1.17 -2.49 -68.04% 14,717 15,061 0.62 0.14 9 62 None
MRVL Options Chain 197.99 Put 175.00 11/20 No 13.75 14.25 14.14 +8.89 +169.34% 14,680 14,700 0.82 -0.51 14 62 None
GRAB Options Chain 2.73 Call 3.00 11/06 Yes 0.09 0.11 0.11 +0.07 +175.00% 14,649 6,238 1.18 0.44 13 31 None
HOOD Options Chain 83.84 Call 105.00 11/06 No 0.03 0.04 0.04 -0.06 -60.00% 14,624 1,863 0.94 0.01 11 56 None
LKQ Options Chain 18.70 Put 17.50 11/20 Yes 0.10 0.20 0.15 -0.20 -57.15% 14,589 578 0.51 -0.09 12 67 None
LKQ Options Chain 18.70 Put 15.00 11/20 Yes 0.00 0.05 0.05 0.00 0.00% 14,570 23,050 0.73 0.00 12 67 None
AAPL Options Chain 345.10 Call 360.00 11/06 Yes 0.90 1.00 0.96 -1.42 -59.67% 14,516 10,287 0.47 0.11 8 61 None
NFLX Options Chain 62.08 Call 64.00 11/06 No 0.44 0.45 0.45 +0.01 +2.28% 14,502 7,169 0.40 0.27 10 64 None
TLRY Options Chain 2.53 Call 3.00 11/06 No 0.01 0.02 0.02 0.00 0.00% 14,499 21,342 1.21 0.10 13 39 None
NVDA Options Chain 204.64 Call 225.00 11/06 No 0.07 0.08 0.08 -0.10 -55.56% 14,432 16,379 0.49 0.02 12 58 None
AMZN Options Chain 240.80 Put 250.00 11/04 No 5.60 5.90 5.65 -5.11 -47.50% 14,290 186 0.43 -0.70 9 61 None
AMZN Options Chain 240.80 Call 260.00 11/04 No 0.15 0.17 0.15 -0.09 -37.50% 14,290 562 0.46 0.04 9 61 None
INTC Options Chain 64.88 Call 75.00 11/06 Yes 0.05 0.05 0.04 -0.34 -89.48% 14,262 9,650 1.01 0.02 5 53 None
AAPL Options Chain 345.10 Put 340.00 11/20 Yes 10.60 11.15 10.70 +2.60 +32.10% 14,221 20,028 0.35 -0.50 8 61 None
AAL Options Chain 12.56 Call 13.50 11/06 No 0.15 0.18 0.18 +0.11 +157.15% 13,701 3,878 0.59 0.32 6 30 None
AAPL Options Chain 345.10 Put 340.00 11/04 Yes 7.95 8.40 8.20 +2.90 +54.72% 13,643 7,977 0.75 -0.51 8 61 None
INTC Options Chain 64.88 Call 70.00 11/20 Yes 0.79 0.81 0.79 -1.40 -63.93% 13,639 20,471 0.68 0.18 5 53 None
GOOGL Options Chain 281.46 Call 285.00 11/06 No 2.52 2.56 2.50 -1.10 -30.56% 13,625 5,874 0.41 0.32 11 65 None
PLTR Options Chain 193.83 Put 125.00 11/06 Yes 0.74 0.76 0.76 +0.32 +72.73% 13,604 1,977 2.12 -0.04 12 52 None
INTC Options Chain 64.88 Call 85.00 11/06 Yes 0.01 0.02 0.01 -0.05 -83.34% 13,559 4,993 1.29 0.00 5 53 None
TSLA Options Chain 400.21 Call 405.00 11/04 No 7.20 7.30 7.21 +0.91 +14.45% 13,417 1,099 0.65 0.49 7 56 None
AAPL Options Chain 345.10 Put 315.00 11/04 Yes 1.66 1.89 1.72 +0.88 +104.77% 13,400 1,077 0.95 -0.14 8 61 None
MRVL Options Chain 197.99 Put 145.00 12/18 Yes 6.70 6.85 6.89 +3.64 +112.00% 13,374 1,345 0.77 -0.22 14 62 None
ORCL Options Chain 130.97 Put 120.00 11/20 No 7.05 7.15 7.01 +3.96 +129.84% 13,338 18,177 0.65 -0.49 9 62 None
TSLA Options Chain 400.21 Call 440.00 11/06 No 0.87 0.90 0.89 +0.04 +4.71% 13,300 2,635 0.57 0.08 7 56 None
ORCL Options Chain 130.97 Put 105.00 12/18 Yes 5.20 5.25 5.30 +2.38 +81.51% 13,276 11,129 0.70 -0.26 9 62 None
PLTR Options Chain 193.83 Put 120.00 11/06 Yes 0.59 0.58 0.60 +0.25 +71.43% 13,249 2,100 2.22 -0.03 12 52 None
NFLX Options Chain 62.08 Call 65.00 11/06 No 0.23 0.25 0.25 +0.01 +4.17% 13,158 14,390 0.41 0.17 10 64 None
NVDA Options Chain 204.64 Call 237.50 11/06 No 0.01 0.02 0.02 -0.03 -60.00% 13,016 1,881 0.58 0.00 12 58 None
ONDS Options Chain 6.33 Call 7.00 11/06 No 0.02 0.03 0.02 -0.07 -77.78% 12,910 12,422 1.24 0.07 9 38 None
CLF Options Chain 14.20 Call 16.00 11/20 No 0.28 0.35 0.29 +0.04 +16.00% 12,871 5,773 0.68 0.26 5 32 None
OPEN Options Chain 1.79 Call 2.00 11/06 Yes 0.06 0.07 0.06 -0.01 -14.29% 12,836 6,089 1.67 0.37 7 29 None
INTC Options Chain 64.88 Call 80.00 11/20 Yes 0.20 0.22 0.21 -0.34 -61.82% 12,755 15,704 0.76 0.06 5 53 None
ORCL Options Chain 130.97 Call 150.00 12/18 Yes 2.72 2.89 2.80 -2.85 -50.45% 12,715 24,331 0.66 0.20 9 62 None
NVDA Options Chain 204.64 Put 205.00 11/06 No 5.85 5.95 5.98 +1.38 +30.00% 12,686 9,312 0.52 -0.59 12 58 None
AAPL Options Chain 345.10 Call 370.00 11/04 Yes 0.17 0.17 0.18 -0.35 -66.04% 12,657 4,070 0.62 0.03 8 61 None
PGY Options Chain 19.25 Call 21.00 2/19 No 1.40 2.25 1.90 -0.50 -20.84% 12,632 2,563 0.66 0.46 3 18 None
PGY Options Chain 19.25 Call 18.00 11/20 No 1.15 1.40 2.00 -0.13 -6.11% 12,615 12,790 0.70 0.58 3 18 None
GOOG Options Chain 279.68 Call 285.00 11/06 No 2.12 2.19 2.15 -0.71 -24.83% 12,609 4,811 0.40 0.30 11 65 None
RUN Options Chain 7.50 Call 9.50 11/06 Yes 0.25 0.29 0.27 +0.19 +237.50% 12,508 347 1.91 0.30 15 55 None
PLTR Options Chain 193.83 Put 160.00 11/06 Yes 4.60 2.40 4.64 +1.04 +28.89% 12,508 2,502 1.65 -0.23 12 52 None
AAPL Options Chain 345.10 Put 325.00 11/20 Yes 5.40 5.70 5.65 +1.78 +46.00% 12,464 11,720 0.38 -0.29 8 61 None
RIG Options Chain 6.94 Call 7.00 11/06 Yes 0.06 0.07 0.07 -0.22 -75.87% 12,415 4,897 1.11 0.15 5 48 None
SHOP Options Chain 157.08 Put 135.00 11/06 Yes 3.75 4.10 3.85 +1.25 +48.08% 12,389 640 1.91 -0.20 10 56 None
NVDA Options Chain 204.64 Call 220.00 11/04 No 0.04 0.05 0.05 -0.17 -77.28% 12,381 4,140 0.53 0.02 12 58 None
AMC Options Chain 3.06 Call 3.50 11/06 Yes 0.10 0.12 0.11 +0.03 +37.50% 12,342 14,722 1.58 0.33 7 30 None
PCG Options Chain 13.23 Call 15.00 11/20 No 0.20 0.23 0.15 +0.02 +15.39% 12,226 20,789 0.63 0.21 11 63 None
SPCX Options Chain 136.05 Put 140.00 11/04 No 5.60 5.80 5.70 -1.35 -19.15% 12,180 2,330 0.90 -0.64 6 41 None
CLOV Options Chain 4.46 Put 4.00 11/06 Yes 0.10 0.12 0.11 0.00 0.00% 12,144 5,952 1.35 -0.28 10 29 None
CLF Options Chain 14.20 Call 18.00 11/20 No 0.04 0.10 0.07 +0.04 +133.34% 12,132 639 0.67 0.08 5 32 None
MARA Options Chain 6.77 Call 20.00 6/17 Yes 0.23 0.32 0.29 -0.04 -12.13% 12,123 18,232 0.96 0.16 6 38 None
ORCL Options Chain 130.97 Put 120.00 11/06 No 4.15 4.30 4.13 +3.16 +325.78% 12,114 4,286 0.78 -0.52 9 62 None
NVDA Options Chain 204.64 Call 207.50 11/06 No 2.26 2.27 2.23 -1.22 -35.37% 12,067 24,072 0.51 0.33 12 58 None
RIVN Options Chain 12.13 Call 14.50 11/06 No 0.10 0.11 0.10 +0.07 +233.34% 12,058 1,868 0.88 0.18 6 36 None
SPCX Options Chain 136.05 Put 130.00 11/04 No 1.37 1.47 1.41 -0.53 -27.32% 11,997 868 0.97 -0.23 6 41 None
INTC Options Chain 64.88 Call 63.00 11/06 Yes 1.10 1.13 1.10 -3.05 -73.50% 11,833 1,481 0.89 0.32 5 53 None
SOFI Options Chain 16.77 Put 17.00 11/06 No 0.68 0.70 0.69 +0.09 +15.00% 11,800 2,464 0.68 -0.62 10 52 None
AAPL Options Chain 345.10 Put 300.00 11/06 Yes 0.82 0.90 0.90 +0.46 +104.55% 11,797 2,398 0.80 -0.07 8 61 None
NVDA Options Chain 204.64 Put 190.00 11/06 No 1.09 1.10 1.11 +0.31 +38.75% 11,768 7,532 0.61 -0.16 12 58 None
SOFI Options Chain 16.77 Call 19.00 11/06 No 0.01 0.02 0.02 -0.01 -33.34% 11,694 8,163 0.69 0.04 10 52 None
INTC Options Chain 64.88 Call 71.00 11/06 Yes 0.11 0.12 0.11 -0.76 -87.36% 11,678 4,399 0.94 0.05 5 53 None
NVDA Options Chain 204.64 Call 217.50 11/04 No 0.08 0.09 0.09 -0.29 -76.32% 11,655 2,569 0.52 0.03 12 58 None
AMZN Options Chain 240.80 Call 260.00 11/06 No 0.50 0.62 0.51 +0.13 +34.22% 11,641 8,243 0.43 0.10 9 61 None
JBLU Options Chain 2.87 Call 3.00 3/19 No 0.86 1.02 0.92 +0.27 +41.54% 11,596 9,263 1.19 0.65 9 29 None
AAPL Options Chain 345.10 Call 357.50 11/04 Yes 1.00 1.08 1.05 -1.46 -58.17% 11,595 2,692 0.64 0.13 8 61 None
AAPL Options Chain 345.10 Put 335.00 11/04 Yes 6.00 6.35 6.18 +2.35 +61.36% 11,589 2,490 0.81 -0.41 8 61 None
AMC Options Chain 3.06 Call 4.00 11/06 Yes 0.03 0.05 0.04 0.00 0.00% 11,554 7,261 1.80 0.13 7 30 None
PLTR Options Chain 193.83 Put 110.00 1/15 Yes 1.23 1.37 1.31 +0.24 +22.43% 11,486 13,057 0.73 -0.05 12 52 None
JBLU Options Chain 2.87 Call 4.00 1/15 No 0.24 0.26 0.25 +0.07 +38.89% 11,469 41,746 0.92 0.34 9 29 None
TSLA Options Chain 400.21 Call 425.00 11/06 No 2.78 2.84 2.83 +0.56 +24.67% 11,461 7,778 0.57 0.21 7 56 None
ORCL Options Chain 130.97 Put 90.00 12/18 Yes 1.86 1.94 1.90 +0.90 +90.00% 11,441 20,944 0.74 -0.11 9 62 None
CRWV Options Chain 50.15 Call 55.00 11/06 No 1.27 1.28 1.25 -2.05 -62.13% 11,434 1,653 1.43 0.29 3 21 None
NVDA Options Chain 204.64 Put 195.00 11/06 No 1.98 2.00 2.01 +0.54 +36.74% 11,385 9,227 0.58 -0.27 12 58 None
PLTR Options Chain 193.83 Call 210.00 11/06 Yes 2.08 2.10 2.08 -1.42 -40.58% 11,370 3,377 1.43 0.16 12 52 None
WMT Options Chain 123.50 Call 130.00 11/06 No 0.80 0.85 0.82 +0.63 +331.58% 11,320 995 0.32 0.30 8 55 None
TRIP Options Chain 9.22 Put 8.00 1/15 Yes 0.35 0.45 0.40 -0.07 -14.90% 11,295 43,871 0.61 -0.24 13 37 None
INTC Options Chain 64.88 Call 80.00 12/18 Yes 0.73 0.77 0.73 -0.77 -51.34% 11,286 15,419 0.63 0.12 5 53 None
INTC Options Chain 64.88 Call 125.00 11/20 Yes 0.02 0.03 0.03 -0.01 -25.00% 11,282 37,624 1.23 0.00 5 53 None
INO Options Chain 2.05 Put 1.50 11/06 No 0.00 0.10 0.08 -0.71 -89.88% 11,239 4 3.23 -0.16 7 26 None
NVDA Options Chain 204.64 Call 230.00 11/13 No 0.20 0.21 0.21 -0.15 -41.67% 11,228 15,218 0.41 0.04 12 58 None
INO Options Chain 2.05 Call 2.00 11/06 No 0.15 0.20 0.20 +0.11 +122.23% 11,137 1,724 2.95 0.50 7 26 None
AAPL Options Chain 345.10 Put 335.00 11/06 Yes 6.40 7.00 6.80 +2.25 +49.46% 11,113 9,304 0.60 -0.41 8 61 None
TSLA Options Chain 400.21 Put 380.00 11/06 No 2.68 2.74 2.72 -0.83 -23.38% 11,071 6,777 0.66 -0.17 7 56 None
RIOT Options Chain 12.76 Put 10.50 11/13 Yes 0.58 0.69 0.60 +0.27 +81.82% 11,034 5 1.56 -0.27 6 42 None
PLTR Options Chain 193.83 Put 100.00 11/06 Yes 0.23 0.25 0.24 +0.06 +33.34% 10,979 22,816 2.62 0.00 12 52 None
AAPL Options Chain 345.10 Call 340.00 11/04 Yes 6.80 6.85 7.20 -3.08 -29.97% 10,959 443 0.75 0.49 8 61 None
CIFR Options Chain 7.29 Call 9.00 11/20 Yes 0.34 0.38 0.35 -0.09 -20.46% 10,957 4,972 1.59 0.28 6 37 None
DKNG Options Chain 21.81 Put 20.00 11/06 Yes 0.32 0.40 0.36 -0.24 -40.00% 10,915 698 1.18 -0.21 6 43 None
AAL Options Chain 12.56 Call 14.00 11/20 No 0.25 0.28 0.27 +0.12 +80.00% 10,847 37,249 0.51 0.30 6 30 None
PLTR Options Chain 193.83 Put 120.00 1/15 Yes 1.90 2.00 1.97 +0.31 +18.68% 10,808 11,370 0.69 -0.08 12 52 None
NVDA Options Chain 204.64 Call 222.50 11/06 No 0.11 0.12 0.12 -0.17 -58.63% 10,800 5,875 0.48 0.03 12 58 None
NVDA Options Chain 204.64 Call 240.00 11/06 No 0.01 0.02 0.01 -0.02 -66.67% 10,800 12,686 0.61 0.00 12 58 None
INTC Options Chain 64.88 Call 72.00 11/06 Yes 0.08 0.10 0.10 -0.61 -85.92% 10,690 2,868 0.96 0.04 5 53 None
TSLA Options Chain 400.21 Call 425.00 11/04 No 1.28 1.32 1.32 -0.05 -3.65% 10,685 1,374 0.62 0.14 7 56 None
HTZ Options Chain 1.95 Call 2.00 11/06 Yes 0.15 0.16 0.16 0.00 0.00% 10,636 9,941 2.34 0.49 9 22 None
SPCX Options Chain 136.05 Call 170.00 11/20 No 0.43 0.53 0.48 -0.03 -5.89% 10,557 22,461 0.61 0.07 6 41 None
SOFI Options Chain 16.77 Call 18.00 11/13 No 0.19 0.20 0.20 -0.02 -9.10% 10,544 5,917 0.55 0.23 10 52 None
CBRS Options Chain 108.72 Put 75.00 1/15 Yes 6.20 6.70 6.40 +2.77 +76.31% 10,533 1,053 1.01 -0.20 10 38 None
TSLA Options Chain 400.21 Call 410.00 11/27 No 16.50 16.75 16.25 +2.20 +15.66% 10,526 1,556 0.45 0.48 7 56 None
TSLA Options Chain 400.21 Call 430.00 11/06 No 1.91 1.96 1.93 +0.28 +16.97% 10,511 3,375 0.57 0.16 7 56 None
SGI Options Chain 63.56 Call 85.00 11/20 No 0.05 0.55 0.35 +0.15 +75.00% 10,500 8,860 0.66 0.09 3 21 None
AMZN Options Chain 240.80 Call 255.00 11/06 No 1.19 1.25 1.25 +0.43 +52.44% 10,494 4,533 0.42 0.21 9 61 None
CBRS Options Chain 108.72 Put 95.00 11/20 Yes 9.90 10.50 9.89 +4.69 +90.20% 10,470 11,269 1.32 -0.41 10 38 None
RIOT Options Chain 12.76 Put 9.00 11/06 Yes 0.12 0.13 0.13 +0.06 +85.72% 10,449 4 2.14 -0.09 6 42 None
TSLA Options Chain 400.21 Put 150.00 11/06 No 0.00 0.02 0.01 0.00 0.00% 10,446 15,218 0.00 0.00 7 56 None
XYL Options Chain 92.45 Call 95.00 11/20 No 3.70 4.10 3.77 +2.07 +121.77% 10,426 10,373 0.42 0.56 13 56 None
RKT Options Chain 12.79 Call 15.00 6/17 No 2.06 2.17 2.10 +0.47 +28.84% 10,342 9,935 0.57 0.54 6 54 None
DKNG Options Chain 21.81 Put 22.50 11/06 Yes 1.36 1.46 1.32 -1.38 -51.12% 10,299 16 1.14 -0.58 6 43 None
AAPL Options Chain 345.10 Put 230.00 11/06 Yes 0.03 0.04 0.03 0.00 0.00% 10,298 300 1.37 0.00 8 61 None
ORCL Options Chain 130.97 Call 130.00 11/06 No 0.64 0.68 0.62 -4.03 -86.67% 10,270 3,741 0.75 0.14 9 62 None
PCG Options Chain 13.23 Call 14.50 11/20 No 0.17 0.31 0.24 +0.06 +33.34% 10,262 5,192 0.52 0.28 11 63 None
NFLX Options Chain 62.08 Call 62.00 11/06 No 1.23 1.28 1.27 +0.07 +5.84% 10,239 5,338 0.41 0.57 10 64 None
TSLA Options Chain 400.21 Put 400.00 11/20 No 14.90 15.10 15.00 -1.25 -7.70% 10,211 6,681 0.48 -0.43 7 56 None
VALE Options Chain 11.45 Call 14.00 1/15 No 0.06 0.09 0.07 -0.02 -22.23% 10,187 6,105 0.34 0.12 8 41 None
INTC Options Chain 64.88 Put 50.00 11/20 Yes 0.75 0.79 0.77 +0.42 +120.00% 10,176 18,633 0.81 -0.13 5 53 None
KHC Options Chain 24.38 Put 22.50 11/13 Yes 0.08 0.27 0.07 -0.08 -53.34% 10,126 55 0.56 -0.10 7 60 None
RKT Options Chain 12.79 Call 13.00 6/17 No 2.84 3.05 2.96 +0.61 +25.96% 10,097 3,595 0.56 0.66 6 54 None
INTC Options Chain 64.88 Put 55.00 12/18 Yes 3.00 3.10 3.10 +1.48 +91.36% 10,096 5,774 0.65 -0.30 5 53 None
GOOG Options Chain 279.68 Call 295.00 11/06 No 0.54 0.57 0.55 -0.41 -42.71% 10,095 1,388 0.42 0.10 11 65 None
TSLA Options Chain 400.21 Put 410.00 11/04 No 10.90 11.15 11.11 -3.79 -25.44% 10,086 135 0.64 -0.61 7 56 None
PATH Options Chain 13.71 Call 15.00 3/19 Yes 1.46 1.61 1.54 -0.20 -11.50% 10,070 12,015 0.62 0.49 18 45 None
SOFI Options Chain 16.77 Call 17.00 11/06 No 0.29 0.30 0.30 -0.06 -16.67% 10,051 15,965 0.65 0.38 10 52 None
USAS Options Chain 2.87 Call 3.50 12/18 Yes 0.10 0.20 0.20 +0.09 +81.82% 10,050 10,171 0.81 0.34 7 38 None
CRWV Options Chain 50.15 Put 50.00 11/06 No 2.92 2.96 2.95 +1.54 +109.22% 10,047 7,962 1.44 -0.46 3 21 None
USAS Options Chain 2.87 Put 2.50 12/18 Yes 0.05 0.20 0.05 -0.07 -58.34% 10,000 10,116 0.75 -0.25 7 38 None
PLTR Options Chain 193.83 Put 95.00 11/06 Yes 0.17 0.10 0.17 +0.04 +30.77% 9,995 4,211 2.71 0.00 12 52 None
RIOT Options Chain 12.76 Call 16.00 11/06 Yes 0.07 0.08 0.08 -0.03 -27.28% 9,962 2,181 1.90 0.07 6 42 None
TSLA Options Chain 400.21 Put 405.00 11/04 No 8.15 8.40 8.40 -3.60 -30.00% 9,921 419 0.65 -0.51 7 56 None
NVDA Options Chain 204.64 Call 210.00 11/20 Yes 6.45 6.50 6.40 -0.88 -12.09% 9,873 86,462 0.53 0.40 12 58 None
SPCX Options Chain 136.05 Call 145.00 11/06 No 1.43 1.48 1.45 +0.35 +31.82% 9,860 5,974 0.76 0.24 6 41 None
MSFT Options Chain 521.91 Call 540.00 11/06 No 0.38 0.46 0.42 -2.08 -83.20% 9,860 9,514 0.36 0.05 11 66 None
ONDS Options Chain 6.33 Call 6.50 11/06 No 0.06 0.07 0.06 -0.15 -71.43% 9,840 4,144 1.16 0.19 9 38 None
AAPL Options Chain 345.10 Call 345.00 11/04 Yes 4.45 4.80 4.45 -2.95 -39.87% 9,824 1,587 0.72 0.38 8 61 None
TSLA Options Chain 400.21 Put 400.00 11/06 No 8.25 8.40 8.30 -2.14 -20.50% 9,820 4,592 0.60 -0.43 7 56 None
MRVL Options Chain 197.99 Put 165.00 11/20 No 9.05 9.25 9.35 +6.25 +201.62% 9,797 7,467 0.83 -0.38 14 62 None
PLTR Options Chain 193.83 Put 170.00 11/06 Yes 7.70 7.00 7.76 +1.43 +22.60% 9,784 2,434 1.60 -0.35 12 52 None
UAL Options Chain 104.25 Call 120.00 12/18 No 3.60 3.95 3.83 +1.63 +74.10% 9,756 18,857 0.48 0.34 10 58 None
PFE Options Chain 30.45 Call 31.00 11/06 Yes 0.43 0.46 0.44 +0.06 +15.79% 9,750 5,231 0.51 0.40 7 59 None
NVDA Options Chain 204.64 Put 170.00 11/06 No 0.20 0.22 0.20 +0.02 +11.12% 9,733 9,247 0.90 0.00 12 58 None
WULF Options Chain 11.80 Call 12.00 11/20 Yes 0.86 0.90 0.86 -0.42 -32.82% 9,717 12,689 1.34 0.43 2 37 None
RKT Options Chain 12.79 Put 14.00 6/17 No 2.36 2.47 2.31 -1.12 -32.66% 9,705 133 0.57 -0.40 6 54 None
SPCX Options Chain 136.05 Put 130.00 11/06 No 2.11 2.17 2.14 -0.52 -19.55% 9,697 6,370 0.85 -0.27 6 41 None
CLF Options Chain 14.20 Call 17.00 11/20 No 0.11 0.21 0.15 -0.01 -6.25% 9,686 15,215 0.68 0.15 5 32 None
INTC Options Chain 64.88 Call 69.00 11/06 Yes 0.20 0.21 0.21 -1.17 -84.79% 9,662 11,403 0.92 0.08 5 53 None
MARA Options Chain 6.77 Call 7.00 11/06 Yes 0.18 0.19 0.19 -0.14 -42.43% 9,662 48,207 1.46 0.31 6 38 None
PLTR Options Chain 193.83 Put 130.00 11/06 Yes 0.94 0.96 0.95 +0.37 +63.80% 9,657 2,001 2.03 -0.05 12 52 None
CIFR Options Chain 7.29 Call 8.00 11/20 Yes 0.52 0.59 0.58 -0.14 -19.45% 9,614 5,661 1.54 0.40 6 37 None
NFLX Options Chain 62.08 Call 66.00 11/06 No 0.12 0.14 0.14 0.00 0.00% 9,527 4,293 0.42 0.10 10 64 None
GOOG Options Chain 279.68 Call 305.00 11/06 No 0.14 0.16 0.16 -0.22 -57.90% 9,514 1,141 0.46 0.03 11 65 None
CLF Options Chain 14.20 Call 14.50 11/20 No 0.72 0.82 0.76 -0.02 -2.57% 9,508 12,137 0.66 0.50 5 32 None
RIVN Options Chain 12.13 Call 13.00 11/06 No 0.57 0.60 0.59 +0.41 +227.78% 9,502 10,095 0.86 0.59 6 36 None
SPCX Options Chain 136.05 Put 10.00 1/15 No 0.00 0.03 0.01 0.00 0.00% 9,500 30,265 2.06 0.00 6 41 None
NVDA Options Chain 204.64 Call 250.00 11/20 Yes 0.25 0.27 0.26 -0.07 -21.22% 9,491 49,742 0.50 0.03 12 58 None
PLTR Options Chain 193.83 Put 80.00 11/06 Yes 0.06 0.07 0.07 +0.03 +75.00% 9,476 665 3.05 0.00 12 52 None
PLTR Options Chain 193.83 Call 222.50 11/06 Yes 0.91 0.94 0.93 -0.70 -42.95% 9,472 1,190 1.42 0.08 12 52 None
AAPL Options Chain 345.10 Call 365.00 11/06 Yes 0.44 0.51 0.48 -0.87 -64.45% 9,423 5,057 0.47 0.07 8 61 None
SPCX Options Chain 136.05 Put 135.00 11/04 No 2.97 3.10 3.00 -0.88 -22.68% 9,372 1,543 0.93 -0.42 6 41 None
AMZN Options Chain 240.80 Call 252.50 11/04 No 0.85 0.92 0.84 +0.05 +6.33% 9,349 1,151 0.43 0.20 9 61 None
INTC Options Chain 64.88 Call 70.00 12/18 Yes 2.03 2.15 2.03 -1.82 -47.28% 9,318 49,698 0.61 0.28 5 53 None
WULF Options Chain 11.80 Put 13.00 12/18 Yes 3.00 3.10 2.94 +0.30 +11.37% 9,317 14,104 1.10 -0.59 2 37 None
NVDA Options Chain 204.64 Put 195.00 11/04 No 1.11 1.13 1.13 +0.23 +25.56% 9,308 2,430 0.62 -0.22 12 58 None
RIVN Options Chain 12.13 Call 15.00 11/06 No 0.05 0.06 0.05 +0.04 +400.00% 9,304 4,962 0.90 0.11 6 36 None
AMZN Options Chain 240.80 Put 245.00 11/06 No 3.95 4.05 3.95 -3.44 -46.55% 9,275 2,695 0.43 -0.46 9 61 None
CLOV Options Chain 4.46 Put 4.50 11/06 Yes 0.35 0.38 0.35 +0.03 +9.38% 9,247 13,799 1.46 -0.58 10 29 None
INTC Options Chain 64.88 Call 62.00 11/06 Yes 1.41 1.46 1.46 -3.04 -67.56% 9,246 2,096 0.90 0.38 5 53 None
AAPL Options Chain 345.10 Put 320.00 11/20 Yes 4.45 4.50 4.50 +1.62 +56.25% 9,240 14,847 0.40 -0.24 8 61 None
AAPL Options Chain 345.10 Put 337.50 11/04 Yes 6.90 7.40 7.00 +2.45 +53.85% 9,233 1,867 0.78 -0.46 8 61 None
GOOG Options Chain 279.68 Call 290.00 11/06 No 1.07 1.11 1.11 -0.49 -30.63% 9,228 3,885 0.41 0.17 11 65 None
AAPL Options Chain 345.10 Call 365.00 11/04 Yes 0.34 0.40 0.37 -0.67 -64.43% 9,225 2,300 0.62 0.05 8 61 None
AMZN Options Chain 240.80 Call 250.00 11/06 No 2.56 2.79 2.65 +1.02 +62.58% 9,156 7,676 0.43 0.36 9 61 None
SPCX Options Chain 136.05 Call 200.00 12/18 No 0.41 0.45 0.44 -0.04 -8.34% 9,143 48,959 0.58 0.05 6 41 None
WULF Options Chain 11.80 Call 12.00 1/15 Yes 1.56 1.70 1.64 -0.66 -28.70% 9,131 26,134 1.04 0.52 2 37 None
USAR Options Chain 9.62 Put 8.00 12/18 No 0.72 0.75 0.75 +0.16 +27.12% 9,093 11,361 0.96 -0.31 3 16 None
TSLA Options Chain 400.21 Call 405.00 11/06 No 9.70 9.85 9.71 +1.66 +20.63% 9,088 3,643 0.60 0.50 7 56 None
UAL Options Chain 104.25 Call 135.00 12/18 No 0.86 1.12 0.98 +0.47 +92.16% 9,087 18,110 0.46 0.12 10 58 None
KOS Options Chain 2.86 Call 1.50 4/16 Yes 1.00 1.15 1.05 -0.40 -27.59% 9,078 8,220 0.97 0.92 5 36 None
WULF Options Chain 11.80 Call 12.00 3/19 Yes 2.24 2.34 2.24 -0.46 -17.04% 9,037 8,211 0.99 0.57 2 37 None
GOOGL Options Chain 281.46 Call 287.50 11/06 No 1.77 1.94 1.77 -0.87 -32.96% 8,950 2,627 0.42 0.26 11 65 None
AMZN Options Chain 240.80 Put 250.00 11/06 No 6.60 6.95 6.75 -4.73 -41.21% 8,834 4,023 0.42 -0.64 9 61 None
NVDA Options Chain 204.64 Put 197.50 11/04 No 1.68 1.69 1.71 +0.37 +27.62% 8,825 1,745 0.60 -0.30 12 58 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
CIFR Options Chain 7.29 Call 7.00 11/06 Yes 0.54 0.59 0.60 -0.28 -31.82% 8,762 3,223 2.16 0.51 6 37 None
CRWV Options Chain 50.15 Call 60.00 11/06 No 0.43 0.44 0.44 -0.92 -67.65% 8,748 8,654 1.41 0.12 3 21 None
ORCL Options Chain 130.97 Call 150.00 11/20 No 0.40 0.43 0.42 -1.11 -72.55% 8,737 24,094 0.64 0.06 9 62 None
INTC Options Chain 64.88 Call 100.00 11/20 Yes 0.06 0.07 0.07 -0.03 -30.00% 8,734 39,674 1.02 0.01 5 53 None
NVDA Options Chain 204.64 Call 230.00 11/06 No 0.03 0.04 0.04 -0.05 -55.56% 8,704 15,848 0.52 0.01 12 58 None
MU Options Chain 889.15 Call 900.00 11/04 No 2.91 3.00 2.91 -15.50 -84.20% 8,692 462 0.85 0.13 19 78 None
DJT Options Chain 5.66 Call 8.00 1/15 No 0.30 0.37 0.35 +0.11 +45.84% 8,655 1,664 0.89 0.29 3 16 None
PLTR Options Chain 193.83 Call 200.00 11/06 Yes 3.75 3.70 3.83 -2.20 -36.49% 8,655 5,043 1.46 0.25 12 52 None
TSLA Options Chain 400.21 Call 400.00 11/04 No 9.80 10.20 10.03 +1.38 +15.96% 8,654 1,213 0.66 0.59 7 56 None
OWL Options Chain 10.31 Put 9.00 12/18 No 0.20 0.25 0.22 -0.06 -21.43% 8,613 11,170 0.55 -0.16 7 55 None
INTC Options Chain 64.88 Call 65.00 1/15 Yes 4.60 4.70 4.65 -2.60 -35.87% 8,603 15,913 0.59 0.44 5 53 None
AAPL Options Chain 345.10 Put 295.00 11/04 Yes 0.43 0.48 0.48 +0.24 +100.00% 8,590 341 1.11 -0.04 8 61 None
TSLA Options Chain 400.21 Put 407.50 11/04 No 9.45 9.80 9.65 -5.23 -35.15% 8,558 96 0.65 -0.56 7 56 None
MRVL Options Chain 197.99 Put 170.00 11/06 No 6.95 7.10 7.14 +5.72 +402.82% 8,558 3,254 1.09 -0.45 14 62 None
AMZN Options Chain 240.80 Call 250.00 11/04 No 1.50 1.69 1.54 +0.34 +28.34% 8,536 1,092 0.45 0.30 9 61 None
CRWV Options Chain 50.15 Put 55.00 12/18 No 10.45 10.55 10.82 +3.07 +39.62% 8,517 13,606 1.08 -0.52 3 21 None
ORCL Options Chain 130.97 Call 160.00 12/18 Yes 1.69 1.77 1.74 -1.84 -51.40% 8,516 12,416 0.67 0.13 9 62 None
AAPL Options Chain 345.10 Put 315.00 11/06 Yes 2.03 2.20 2.09 +0.99 +90.00% 8,513 2,562 0.71 -0.15 8 61 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
HOOD Options Chain 83.84 Call 90.00 11/06 No 0.87 0.89 0.87 -0.37 -29.84% 8,501 7,592 0.82 0.22 11 56 None
DT Options Chain 57.55 Call 65.00 11/20 Yes 0.50 1.00 0.70 -0.65 -48.15% 8,469 7,159 0.70 0.18 7 54 None
CIFR Options Chain 7.29 Call 8.00 11/06 Yes 0.21 0.25 0.23 -0.25 -52.09% 8,464 20,567 2.07 0.29 6 37 None
INTC Options Chain 64.88 Put 55.00 11/20 Yes 1.76 1.85 1.77 +0.98 +124.06% 8,442 6,412 0.75 -0.27 5 53 None
SPCX Options Chain 136.05 Call 160.00 11/06 No 0.11 0.13 0.12 -0.02 -14.29% 8,437 9,888 0.78 0.03 6 41 None
INTC Options Chain 64.88 Call 61.00 11/06 Yes 1.81 1.87 1.85 -3.40 -64.77% 8,317 1,549 0.91 0.45 5 53 None
AMZN Options Chain 240.80 Call 255.00 11/04 No 0.49 0.52 0.50 -0.02 -3.85% 8,303 631 0.44 0.13 9 61 None
AAPL Options Chain 345.10 Call 355.00 11/06 Yes 1.73 1.76 1.79 -2.11 -54.11% 8,226 5,300 0.49 0.19 8 61 None
NVO Options Chain 39.97 Put 38.00 11/20 Yes 0.72 0.77 0.68 -0.11 -13.93% 8,206 12,706 0.50 -0.26 14 59 None
HOOD Options Chain 83.84 Call 104.00 11/06 No 0.04 0.05 0.04 -0.06 -60.00% 8,197 797 0.93 0.01 11 56 None
RUN Options Chain 7.50 Call 10.00 11/20 Yes 0.33 0.38 0.39 +0.24 +160.00% 8,185 13,489 1.20 0.29 15 55 None
SMCI Options Chain 32.95 Call 33.00 11/06 Yes 1.13 1.17 1.14 -1.20 -51.29% 8,158 3,077 1.65 0.35 13 48 None
INTC Options Chain 64.88 Call 68.00 11/06 Yes 0.26 0.28 0.26 -1.48 -85.06% 8,134 4,278 0.91 0.11 5 53 None
TSLA Options Chain 400.21 Call 400.00 11/06 No 12.30 12.60 12.42 +1.82 +17.17% 8,133 8,055 0.62 0.57 7 56 None
SEDG Options Chain 29.95 Put 27.50 11/20 Yes 1.34 2.18 1.36 -0.48 -26.09% 8,112 899 1.18 -0.30 11 24 None
NU Options Chain 11.65 Call 14.00 12/18 Yes 0.14 0.16 0.14 -0.01 -6.67% 8,111 25,032 0.47 0.17 16 57
Growth Stock List
TSLA Options Chain 400.21 Call 400.00 11/20 No 19.60 19.95 19.87 +2.84 +16.68% 8,108 24,227 0.49 0.56 7 56 None
F Options Chain 12.60 Call 12.50 11/06 No 0.27 0.30 0.27 +0.14 +107.70% 8,094 8,166 0.42 0.59 8 51 None
PFE Options Chain 30.45 Call 30.50 11/06 Yes 0.63 0.71 0.68 +0.13 +23.64% 8,093 3,661 0.53 0.53 7 59 None
NBIS Options Chain 155.79 Call 210.00 11/20 No 1.60 1.76 1.70 -1.13 -39.93% 8,088 4,014 1.25 0.11 3 22 None
UPST Options Chain 23.14 Call 23.00 11/06 Yes 0.74 0.81 0.76 -0.84 -52.50% 8,055 167 1.56 0.36 9 46 None
IBRX Options Chain 8.29 Call 10.00 1/15 Yes 0.90 1.00 0.95 -0.05 -5.00% 8,053 72,521 1.16 0.40 5 34 None
ORCL Options Chain 130.97 Put 95.00 12/18 Yes 2.62 2.78 2.70 +1.28 +90.15% 8,044 3,113 0.72 -0.15 9 62 None
ORCL Options Chain 130.97 Call 135.00 11/06 No 0.25 0.26 0.28 -2.15 -88.48% 8,044 4,416 0.76 0.06 9 62 None
PLTR Options Chain 193.83 Put 140.00 11/06 Yes 1.51 1.56 1.54 +0.57 +58.77% 8,038 4,732 1.86 -0.09 12 52 None
GOOGL Options Chain 281.46 Call 300.00 11/06 No 0.35 0.38 0.36 -0.34 -48.58% 8,032 6,169 0.45 0.07 11 65 None
NVDA Options Chain 204.64 Call 220.00 11/20 Yes 3.25 3.30 3.25 -0.45 -12.17% 8,028 52,815 0.51 0.25 12 58 None
AS Options Chain 29.43 Call 30.50 11/06 No 0.75 0.85 0.82 +0.47 +134.29% 8,019 8,118 0.50 0.58 3 19 None
AAPL Options Chain 345.10 Put 330.00 11/20 Yes 6.85 7.20 6.90 +2.00 +40.82% 8,011 23,442 0.37 -0.35 8 61 None
TSLA Options Chain 400.21 Call 415.00 11/06 No 5.45 5.60 5.60 +1.17 +26.42% 8,005 6,442 0.59 0.34 7 56 None
LAES Options Chain 1.47 Put 1.00 12/18 No 0.00 0.06 0.06 +0.05 +500.00% 8,000 15,000 1.16 -0.15 10 29 None
AMZN Options Chain 240.80 Call 260.00 11/20 No 2.52 2.78 2.57 +0.84 +48.56% 7,996 18,630 0.34 0.24 9 61 None
SPCX Options Chain 136.05 Call 140.00 11/06 No 2.94 3.05 2.97 +0.63 +26.93% 7,971 7,425 0.78 0.39 6 41 None
NVDA Options Chain 204.64 Put 190.00 11/04 No 0.48 0.49 0.49 +0.04 +8.89% 7,960 1,283 0.67 -0.10 12 58 None
SPCX Options Chain 136.05 Call 140.00 11/04 No 2.02 2.10 2.09 +0.45 +27.44% 7,955 951 0.87 0.36 6 41 None
TSLA Options Chain 400.21 Call 407.50 11/04 No 6.00 6.15 6.05 +0.66 +12.25% 7,931 502 0.64 0.44 7 56 None
GME Options Chain 24.18 Call 24.00 11/06 No 0.61 0.65 0.63 -0.21 -25.00% 7,930 10,993 0.49 0.57 10 42 None
GRAB Options Chain 2.73 Call 3.50 11/06 Yes 0.02 0.03 0.03 +0.01 +50.00% 7,930 5,654 1.36 0.10 13 31 None
TSLA Options Chain 400.21 Put 410.00 11/06 No 13.15 13.45 13.35 -2.90 -17.85% 7,893 368 0.58 -0.58 7 56 None
TSLA Options Chain 400.21 Call 412.50 11/04 No 4.05 4.20 4.10 +0.40 +10.82% 7,888 669 0.63 0.34 7 56 None
PEP Options Chain 137.22 Put 120.00 3/19 No 1.84 2.16 1.95 -0.19 -8.88% 7,888 3,452 0.27 -0.16 9 55 None
PLTR Options Chain 193.83 Put 90.00 11/06 Yes 0.13 0.14 0.14 +0.05 +55.56% 7,856 432 2.82 0.00 12 52 None
JBLU Options Chain 2.87 Call 3.50 11/06 No 0.03 0.05 0.04 +0.02 +100.00% 7,852 3,687 1.10 0.16 9 29 None
PLCE Options Chain 0.43 Put 1.00 1/15 Yes 0.75 0.85 0.80 +0.05 +6.67% 7,849 2,416 0.18 -0.59 7 20 None
INTC Options Chain 64.88 Call 60.00 11/06 Yes 2.28 2.35 2.32 -4.03 -63.47% 7,839 1,492 0.91 0.52 5 53 None
INTC Options Chain 64.88 Call 75.00 12/18 Yes 1.20 1.23 1.22 -1.13 -48.09% 7,835 4,442 0.61 0.18 5 53 None
NVDA Options Chain 204.64 Call 220.00 11/13 No 0.90 0.94 0.92 -0.40 -30.31% 7,797 13,069 0.41 0.14 12 58 None
AMC Options Chain 3.06 Put 3.00 11/06 Yes 0.11 0.12 0.12 -0.05 -29.42% 7,772 3,609 1.56 -0.31 7 30 None
XP Options Chain 14.29 Put 29.00 11/20 Yes 14.70 15.30 15.20 +0.58 +3.97% 7,740 6,000 2.35 -1.00 12 48 None
MU Options Chain 889.15 Put 800.00 11/04 No 9.95 9.95 10.05 +6.70 +200.00% 7,723 1,154 0.95 -0.27 19 78 None
SPCX Options Chain 136.05 Put 135.00 11/06 No 3.85 4.05 4.00 -0.63 -13.61% 7,721 16,589 0.82 -0.43 6 41 None
AMZN Options Chain 240.80 Put 240.00 11/04 No 1.10 1.27 1.24 -2.86 -69.76% 7,708 471 0.46 -0.25 9 61 None
MRVL Options Chain 197.99 Call 200.00 11/06 No 0.70 0.71 0.69 -6.40 -90.27% 7,707 1,656 1.03 0.09 14 62 None
ORCL Options Chain 130.97 Put 110.00 11/20 No 3.05 3.15 3.22 +2.08 +182.46% 7,699 11,631 0.67 -0.26 9 62 None
NBIS Options Chain 155.79 Call 175.00 11/20 No 5.45 5.70 5.61 -3.19 -36.25% 7,695 1,725 1.25 0.27 3 22 None
NVDA Options Chain 204.64 Call 235.00 11/06 No 0.01 0.02 0.02 -0.04 -66.67% 7,691 7,228 0.54 0.00 12 58 None
AMZN Options Chain 240.80 Put 247.50 11/04 No 4.05 4.30 4.20 -4.94 -54.05% 7,678 158 0.44 -0.58 9 61 None
MARA Options Chain 6.77 Call 7.50 11/06 Yes 0.08 0.09 0.08 -0.09 -52.95% 7,650 6,674 1.44 0.18 6 38 None
XYL Options Chain 92.45 Call 100.00 11/20 No 1.35 1.70 1.51 +0.66 +77.65% 7,624 10,966 0.37 0.29 13 56 None
SOFI Options Chain 16.77 Put 16.50 11/06 No 0.41 0.42 0.41 +0.06 +17.15% 7,624 4,831 0.68 -0.44 10 52 None
AAPL Options Chain 345.10 Put 290.00 11/04 Yes 0.28 0.31 0.35 +0.16 +84.22% 7,591 1,079 1.15 -0.03 8 61 None
FLUT Options Chain 87.66 Call 100.00 11/20 No 0.80 3.50 2.15 +0.95 +79.17% 7,580 809 0.76 0.25 3 21 None
ONDS Options Chain 6.33 Call 6.00 4/16 Yes 1.22 1.28 1.35 -0.18 -11.77% 7,563 1,272 0.82 0.62 9 38 None
CLOV Options Chain 4.46 Put 4.50 11/13 Yes 0.37 0.43 0.40 +0.04 +11.12% 7,562 337 1.11 -0.51 10 29 None
ONDS Options Chain 6.33 Put 5.50 11/06 No 0.15 0.16 0.16 +0.11 +220.00% 7,512 4,417 1.15 -0.32 9 38 None
TSLA Options Chain 400.21 Call 435.00 11/06 No 1.31 1.33 1.34 +0.15 +12.61% 7,508 2,603 0.57 0.12 7 56 None
WSC Options Chain 18.34 Call 22.50 12/18 Yes 0.45 0.75 0.75 +0.30 +66.67% 7,504 7,537 0.58 0.29 5 40 None
XP Options Chain 14.29 Put 25.00 11/20 Yes 10.90 11.10 10.88 +0.23 +2.16% 7,503 7,471 1.64 -1.00 12 48 None
INTC Options Chain 64.88 Put 57.50 11/20 Yes 2.58 2.66 2.70 +1.52 +128.82% 7,496 4,159 0.73 -0.36 5 53 None
AAPL Options Chain 345.10 Put 322.50 11/04 Yes 2.75 2.93 2.84 +1.37 +93.20% 7,493 590 0.89 -0.22 8 61 None
FBK Options Chain 54.97 Call 60.00 11/20 No 0.20 0.25 0.20 -0.02 -9.10% 7,488 3 0.38 0.02 18 69 None
MU Options Chain 889.15 Call 900.00 11/06 No 6.90 7.05 6.91 -16.94 -71.03% 7,440 1,076 0.79 0.19 19 78 None
AAPL Options Chain 345.10 Put 302.50 11/04 Yes 0.59 0.77 0.77 +0.41 +113.89% 7,417 133 1.05 -0.07 8 61 None
OPEN Options Chain 1.79 Call 2.00 12/18 Yes 0.20 0.24 0.24 +0.05 +26.32% 7,412 2,935 1.11 0.51 7 29 None
NVDA Options Chain 204.64 Call 210.00 11/13 No 3.15 3.25 3.17 -0.98 -23.62% 7,393 4,199 0.44 0.33 12 58 None
INTC Options Chain 64.88 Put 65.00 2/19 Yes 10.40 10.65 10.68 +2.88 +36.93% 7,381 14,783 0.61 -0.51 5 53 None
AAPL Options Chain 345.10 Put 285.00 11/04 Yes 0.24 0.30 0.26 +0.10 +62.50% 7,380 297 1.19 -0.02 8 61 None
AAPL Options Chain 345.10 Put 337.50 11/06 Yes 7.35 7.85 7.75 +2.57 +49.62% 7,379 1,206 0.59 -0.46 8 61 None
AAPL Options Chain 345.10 Call 375.00 11/04 Yes 0.10 0.10 0.08 -0.20 -71.43% 7,345 3,040 0.64 0.02 8 61 None
AMZN Options Chain 240.80 Put 245.00 11/04 No 2.83 2.97 2.99 -3.80 -55.97% 7,298 198 0.45 -0.46 9 61 None
PLTR Options Chain 193.83 Call 215.00 11/06 Yes 1.48 1.53 1.50 -1.10 -42.31% 7,293 5,095 1.42 0.13 12 52 None
SPCX Options Chain 136.05 Call 141.00 11/04 No 1.66 1.81 1.72 +0.15 +9.56% 7,279 326 0.86 0.32 6 41 None
NVDA Options Chain 204.64 Put 202.50 11/06 No 4.55 4.65 4.65 +1.10 +30.99% 7,274 4,053 0.53 -0.50 12 58 None
GLXY Options Chain 16.03 Put 14.50 11/06 No 0.89 1.11 0.99 +0.55 +125.00% 7,267 349 1.73 -0.45 5 41 None
MRVL Options Chain 197.99 Call 200.00 11/20 No 3.35 3.45 3.45 -8.25 -70.52% 7,263 2,000 0.79 0.22 14 62 None
AMC Options Chain 3.06 Call 3.50 11/20 Yes 0.18 0.20 0.18 +0.05 +38.47% 7,262 10,856 1.07 0.40 7 30 None
UPST Options Chain 23.14 Call 25.00 11/20 Yes 0.58 0.67 0.64 -0.36 -36.00% 7,222 1,633 0.92 0.27 9 46 None
INTC Options Chain 64.88 Call 120.00 1/15 Yes 0.17 0.20 0.17 -0.11 -39.29% 7,196 42,780 0.73 0.03 5 53 None
AMZN Options Chain 240.80 Call 270.00 11/06 No 0.10 0.11 0.10 -0.02 -16.67% 7,196 11,722 0.45 0.02 9 61 None
INTC Options Chain 64.88 Put 63.00 11/06 Yes 4.05 4.20 4.08 +2.58 +172.00% 7,189 2,897 0.90 -0.68 5 53 None
PLTR Options Chain 193.83 Put 165.00 11/06 Yes 6.00 5.00 6.05 +1.20 +24.75% 7,183 3,244 1.62 -0.29 12 52 None
LCID Options Chain 3.04 Call 3.50 11/06 No 0.02 0.03 0.03 -0.03 -50.00% 7,160 2,447 1.26 0.15 8 26 None
NFLX Options Chain 62.08 Put 62.00 11/06 No 0.86 0.88 0.87 -0.20 -18.70% 7,159 3,393 0.40 -0.43 10 64 None
TSLA Options Chain 400.21 Put 390.00 11/04 No 2.93 3.00 3.00 -1.85 -38.15% 7,152 1,230 0.69 -0.24 7 56 None
PLTR Options Chain 193.83 Call 202.50 11/06 Yes 3.20 3.20 3.20 -2.05 -39.05% 7,136 9,748 1.45 0.23 12 52 None
NRG Options Chain 95.96 Put 90.00 11/06 No 1.80 2.10 2.08 +0.54 +35.07% 7,128 143 0.98 -0.32 7 58 None
PCG Options Chain 13.23 Call 17.00 11/20 No 0.10 0.11 0.10 +0.03 +42.86% 7,083 31,321 0.81 0.07 11 63 None
NVDA Options Chain 204.64 Call 270.00 11/13 No 0.01 0.02 0.01 -0.01 -50.00% 7,082 1,194 0.58 0.00 12 58 None
MRVL Options Chain 197.99 Call 190.00 11/06 No 1.83 1.94 1.88 -9.72 -83.80% 7,072 188 1.04 0.19 14 62 None
GME Options Chain 24.18 Call 26.00 11/06 No 0.12 0.13 0.13 -0.21 -61.77% 7,057 10,987 0.64 0.17 10 42 None
HTZ Options Chain 1.95 Call 2.50 12/18 Yes 0.15 0.17 0.17 +0.05 +41.67% 7,043 10,050 1.30 0.35 9 22 None
CIFR Options Chain 7.29 Call 9.00 11/06 Yes 0.08 0.12 0.09 -0.14 -60.87% 7,042 12,534 2.15 0.14 6 37 None
CIFR Options Chain 7.29 Call 10.00 1/15 Yes 0.63 0.70 0.66 -0.16 -19.52% 7,041 29,099 1.21 0.35 6 37 None
AVTR Options Chain 15.86 Put 15.00 11/20 No 0.20 0.35 0.32 +0.07 +28.00% 7,038 7,162 0.39 -0.31 5 32 None
GOOGL Options Chain 281.46 Call 290.00 11/06 No 1.29 1.49 1.32 -0.71 -34.98% 6,999 6,433 0.41 0.20 11 65 None
INTC Options Chain 64.88 Put 61.00 11/06 Yes 2.81 2.86 2.83 +1.93 +214.45% 6,998 1,739 0.92 -0.55 5 53 None
NOK Options Chain 8.54 Call 12.00 12/18 No 0.05 0.06 0.06 0.00 0.00% 6,994 54,063 0.65 0.07 15 48 None
MPT Options Chain 2.25 Put 2.00 11/13 No 0.08 0.10 0.10 +0.03 +42.86% 6,990 1,221 1.10 -0.31 3 15 None
PFE Options Chain 30.45 Put 30.00 11/06 Yes 0.44 0.48 0.47 -0.08 -14.55% 6,988 4,269 0.54 -0.35 7 59 None
INO Options Chain 2.05 Call 2.00 11/20 Yes 0.25 0.30 0.30 +0.22 +275.00% 6,962 6,304 1.83 0.54 7 26 None
VFC Options Chain 18.39 Call 22.00 11/20 No 0.15 0.19 0.15 +0.07 +87.50% 6,954 12,874 0.51 0.15 11 41 None
ORCL Options Chain 130.97 Call 140.00 11/06 No 0.10 0.11 0.10 -1.06 -91.38% 6,899 7,256 0.79 0.03 9 62 None
AAPL Options Chain 345.10 Call 347.50 11/04 Yes 3.40 3.45 3.50 -2.70 -43.55% 6,884 1,341 0.70 0.32 8 61 None
TROW Options Chain 103.86 Put 100.00 11/20 No 0.85 1.25 1.05 -0.95 -47.50% 6,882 6,930 0.34 -0.22 17 60
Dividend Stock List
TSLA Options Chain 400.21 Put 390.00 11/06 No 4.80 4.95 4.87 -1.43 -22.70% 6,854 3,279 0.63 -0.29 7 56 None
DT Options Chain 57.55 Call 80.00 11/20 Yes 0.00 0.25 0.14 +0.03 +27.28% 6,854 5,371 0.97 0.01 7 54 None
NVDA Options Chain 204.64 Put 165.00 11/04 No 0.06 0.07 0.06 -0.07 -53.85% 6,847 245 1.21 0.00 12 58 None
WULF Options Chain 11.80 Call 16.00 11/20 Yes 0.15 0.17 0.12 -0.16 -57.15% 6,842 43,929 1.28 0.11 2 37 None
TSLA Options Chain 400.21 Call 430.00 11/04 No 0.77 0.80 0.78 -0.14 -15.22% 6,830 1,244 0.62 0.09 7 56 None
SOFI Options Chain 16.77 Put 17.50 11/06 No 1.03 1.08 1.05 +0.10 +10.53% 6,804 1,725 0.70 -0.76 10 52 None
GME Options Chain 24.18 Call 27.00 11/06 No 0.07 0.08 0.08 -0.19 -70.37% 6,779 11,504 0.75 0.11 10 42 None
SGI Options Chain 63.56 Call 75.00 11/20 No 1.20 1.65 1.26 +0.33 +35.49% 6,764 9,524 0.70 0.26 3 21 None
KO Options Chain 94.28 Put 91.00 11/06 No 0.04 0.06 0.06 -0.09 -60.00% 6,755 6,543 0.29 -0.04 9 61 None
GRAB Options Chain 2.73 Call 3.00 11/13 Yes 0.10 0.13 0.13 +0.08 +160.00% 6,754 2,768 0.78 0.44 13 31 None
NVO Options Chain 39.97 Call 46.00 11/20 Yes 0.29 0.33 0.32 +0.03 +10.35% 6,753 143 0.50 0.14 14 59 None
AAPL Options Chain 345.10 Call 352.50 11/04 Yes 1.93 2.10 2.07 -2.03 -49.52% 6,739 1,542 0.66 0.22 8 61 None
AMD Options Chain 508.50 Put 450.00 11/04 Yes 13.50 13.70 13.70 +8.90 +185.42% 6,722 1,137 1.55 -0.35 11 62 None
ORCL Options Chain 130.97 Call 160.00 11/20 No 0.16 0.18 0.18 -0.48 -72.73% 6,704 20,094 0.66 0.03 9 62 None
MU Options Chain 889.15 Call 950.00 11/04 No 0.58 0.59 0.60 -4.25 -87.63% 6,684 1,357 0.90 0.03 19 78 None
WHR Options Chain 29.76 Call 35.00 11/20 No 0.65 0.80 0.75 +0.31 +70.46% 6,675 10,287 0.67 0.27 13 49 None
GOOGL Options Chain 281.46 Call 285.00 11/04 No 1.47 1.50 1.44 -1.13 -43.97% 6,670 2,358 0.44 0.26 11 65 None
SOFI Options Chain 16.77 Put 16.00 11/06 No 0.22 0.23 0.22 +0.03 +15.79% 6,666 7,327 0.69 -0.29 10 52 None
ENPH Options Chain 25.66 Call 35.00 12/18 No 0.83 0.89 0.91 +0.56 +160.00% 6,643 2,709 0.68 0.26 9 49 None
LITE Options Chain 844.99 Call 800.00 11/06 Yes 3.70 4.00 3.80 -55.81 -93.63% 6,620 126 1.12 0.10 6 63 None
PLTR Options Chain 193.83 Call 220.00 11/06 Yes 1.07 1.06 1.07 -0.81 -43.09% 6,607 3,212 1.42 0.10 12 52 None
AAPL Options Chain 345.10 Put 280.00 11/04 Yes 0.15 0.18 0.14 0.00 0.00% 6,601 1,216 1.22 -0.01 8 61 None
XPEV Options Chain 9.01 Call 10.00 11/06 No 0.10 0.12 0.11 +0.08 +266.67% 6,595 2,072 0.66 0.28 11 31 None
KO Options Chain 94.28 Put 90.00 11/06 No 0.00 0.03 0.02 -0.06 -75.00% 6,586 6,798 0.32 -0.02 9 61 None
SMCI Options Chain 32.95 Call 35.00 11/06 Yes 0.68 0.69 0.69 -0.85 -55.20% 6,582 20,544 1.66 0.24 13 48 None
NVDA Options Chain 204.64 Put 207.50 11/06 No 7.40 7.45 7.48 +1.38 +22.63% 6,570 3,523 0.51 -0.67 12 58 None
RKT Options Chain 12.79 Call 14.00 11/20 No 0.66 0.70 0.66 +0.30 +83.34% 6,570 29,116 0.63 0.49 6 54 None
NVDA Options Chain 204.64 Call 225.00 11/20 Yes 2.20 2.23 2.19 -0.33 -13.10% 6,556 24,641 0.50 0.19 12 58 None
EPD Options Chain 37.37 Call 41.00 1/15 Yes 0.19 0.26 0.23 -0.16 -41.03% 6,552 2,010 0.16 0.22 12 68 None
TSLA Options Chain 400.21 Put 402.50 11/04 No 7.00 7.15 7.10 -2.95 -29.36% 6,541 654 0.66 -0.46 7 56 None
PBF Options Chain 78.01 Put 77.50 11/20 No 6.40 7.00 5.20 -0.70 -11.87% 6,539 6,627 0.81 -0.53 12 52 None
INTC Options Chain 64.88 Put 64.00 11/06 Yes 4.80 4.95 4.80 +2.98 +163.74% 6,536 2,533 0.91 -0.74 5 53 None
RIVN Options Chain 12.13 Call 12.50 11/06 No 0.87 0.93 0.82 +0.49 +148.49% 6,502 6,818 0.84 0.74 6 36 None
AAPL Options Chain 345.10 Call 360.00 11/20 Yes 2.18 2.50 2.34 -1.66 -41.50% 6,490 25,590 0.30 0.20 8 61 None
CRWV Options Chain 50.15 Call 90.00 1/15 No 1.11 1.24 1.18 -0.49 -29.35% 6,487 19,004 0.96 0.13 3 21 None
PLTR Options Chain 193.83 Put 155.00 11/06 Yes 3.45 3.45 3.53 +0.91 +34.74% 6,477 3,326 1.69 -0.19 12 52 None
TSLA Options Chain 400.21 Call 450.00 11/06 No 0.40 0.42 0.41 -0.08 -16.33% 6,449 3,878 0.59 0.04 7 56 None
WMT Options Chain 123.50 Put 125.00 11/06 No 0.68 0.72 0.70 -2.00 -74.08% 6,433 135 0.32 -0.27 8 55 None
HTZ Options Chain 1.95 Call 2.50 11/06 Yes 0.06 0.07 0.07 -0.01 -12.50% 6,424 8,074 2.77 0.22 9 22 None
PLTR Options Chain 193.83 Put 85.00 11/06 Yes 0.09 0.10 0.10 +0.03 +42.86% 6,383 821 2.94 0.00 12 52 None
VFC Options Chain 18.39 Call 20.00 11/20 No 0.58 0.65 0.60 +0.30 +100.00% 6,355 12,537 0.49 0.42 11 41 None
NVDA Options Chain 204.64 Call 245.00 11/06 No 0.00 0.02 0.01 -0.02 -66.67% 6,351 4,616 0.70 0.00 12 58 None
WMT Options Chain 123.50 Call 127.00 11/06 No 2.04 2.19 2.16 +1.56 +260.00% 6,347 505 0.33 0.57 8 55 None
NVDA Options Chain 204.64 Call 205.00 11/06 No 3.20 3.25 3.20 -1.45 -31.19% 6,343 4,601 0.52 0.41 12 58 None
MLYS Options Chain 18.18 Call 25.00 1/15 Yes 0.65 0.90 0.75 -1.09 -59.24% 6,330 16,468 1.03 0.26 11 26 None
AAPL Options Chain 345.10 Put 295.00 11/20 Yes 1.32 1.41 1.40 +0.55 +64.71% 6,329 11,438 0.47 -0.09 8 61 None
TSLA Options Chain 400.21 Put 380.00 11/04 No 1.37 1.42 1.40 -1.05 -42.86% 6,319 707 0.73 -0.12 7 56 None
AAPL Options Chain 345.10 Call 365.00 11/20 Yes 1.33 1.57 1.46 -1.29 -46.91% 6,302 16,316 0.29 0.14 8 61 None
INTC Options Chain 64.88 Put 110.00 12/18 Yes 49.75 50.60 50.25 +5.25 +11.67% 6,281 12,455 1.18 -0.98 5 53 None
CIFR Options Chain 7.29 Put 6.00 11/06 Yes 0.25 0.28 0.28 +0.01 +3.71% 6,259 5,840 2.25 -0.24 6 37 None
NRG Options Chain 95.96 Put 80.00 11/06 No 0.25 0.45 0.32 +0.12 +60.00% 6,249 24 1.11 -0.07 7 58 None
PFE Options Chain 30.45 Put 28.00 11/06 Yes 0.03 0.06 0.05 -0.03 -37.50% 6,243 827 0.54 0.00 7 59 None
AMZN Options Chain 240.80 Put 215.00 11/20 No 0.83 0.92 0.82 -0.32 -28.07% 6,240 16,110 0.44 -0.08 9 61 None
ORCL Options Chain 130.97 Call 125.00 11/06 No 1.57 1.64 1.57 -6.07 -79.45% 6,218 550 0.76 0.28 9 62 None
CLSK Options Chain 7.67 Put 7.00 1/15 Yes 1.05 1.24 1.22 +0.25 +25.78% 6,206 9,452 0.98 -0.40 13 39
Small Cap Stock List
INTC Options Chain 64.88 Call 65.00 12/18 Yes 3.35 3.45 3.43 -2.32 -40.35% 6,196 8,563 0.61 0.41 5 53 None
NVDA Options Chain 204.64 Call 240.00 11/13 No 0.05 0.06 0.06 -0.04 -40.00% 6,196 10,051 0.42 0.01 12 58 None
INTC Options Chain 64.88 Call 65.00 11/20 Yes 1.79 1.84 1.81 -2.49 -57.91% 6,192 7,539 0.68 0.33 5 53 None
FCEL Options Chain 10.50 Call 14.50 11/27 No 0.15 0.25 0.20 -0.70 -77.78% 6,170 2 1.05 0.16 10 43 None
AAPL Options Chain 345.10 Call 370.00 11/06 Yes 0.20 0.25 0.24 -0.54 -69.24% 6,138 3,585 0.46 0.04 8 61 None
NVDA Options Chain 204.64 Call 215.00 11/13 No 1.78 1.83 1.80 -0.65 -26.54% 6,138 6,625 0.43 0.22 12 58 None
NBIS Options Chain 155.79 Call 150.00 11/06 No 4.35 4.65 4.48 -6.62 -59.64% 6,134 1,722 1.32 0.36 3 22 None
OSCR Options Chain 30.18 Call 33.00 11/06 Yes 1.14 1.28 1.26 +0.38 +43.19% 6,134 272 1.49 0.39 13 48 None
NVDA Options Chain 204.64 Call 235.00 11/13 No 0.10 0.11 0.11 -0.07 -38.89% 6,125 11,566 0.41 0.02 12 58 None
META Options Chain 614.30 Put 600.00 11/04 No 6.80 6.85 6.80 +1.30 +23.64% 6,117 548 0.56 -0.37 10 67 None
SEDG Options Chain 29.95 Call 34.00 11/06 Yes 0.76 0.92 0.85 +0.01 +1.19% 6,113 80 1.59 0.31 11 24 None
NTSK Options Chain 24.30 Call 26.00 11/20 No 0.40 0.50 0.43 -0.84 -66.15% 6,101 6,352 0.84 0.20 3 19 None
META Options Chain 614.30 Call 660.00 11/06 No 0.92 0.94 0.93 -0.96 -50.80% 6,080 1,920 0.52 0.07 10 67 None
FSLR Options Chain 182.05 Call 200.00 11/06 Yes 1.51 1.72 1.61 +1.16 +257.78% 6,080 415 0.92 0.18 12 64 None
KOS Options Chain 2.86 Call 4.00 1/15 Yes 0.00 0.10 0.08 -0.02 -20.00% 6,079 38,629 0.77 0.11 5 36 None
WHR Options Chain 29.76 Call 37.50 11/20 No 0.20 0.45 0.30 +0.15 +100.00% 6,070 1,162 0.66 0.14 13 49 None
JNJ Options Chain 273.24 Put 260.00 11/06 No 0.41 0.63 0.49 +0.19 +63.34% 6,060 5,959 0.34 -0.11 9 66 None
CC Options Chain 13.56 Call 15.00 11/06 Yes 0.10 0.30 0.30 +0.08 +36.37% 6,057 5,073 1.28 0.23 8 37 None
MU Options Chain 889.15 Call 1,000.00 11/06 No 0.78 0.81 0.80 -1.88 -70.15% 6,057 5,058 0.89 0.03 19 78 None
GRAB Options Chain 2.73 Call 4.50 6/17 Yes 0.12 0.17 0.12 +0.01 +9.10% 6,052 9,841 0.56 0.27 13 31 None
UPWK Options Chain 9.10 Put 10.00 11/20 Yes 0.90 1.10 1.04 -0.29 -21.81% 6,048 1,235 1.00 -0.50 10 44 None
PLTR Options Chain 193.83 Put 145.00 11/06 Yes 2.00 2.04 2.02 +0.66 +48.53% 6,037 3,736 1.79 -0.12 12 52 None
S Options Chain 25.06 Call 25.00 1/15 Yes 2.00 2.15 2.02 -1.50 -42.62% 6,032 16,244 0.64 0.47 7 43 None
AS Options Chain 29.43 Call 31.00 11/13 No 0.85 1.00 1.00 +0.63 +170.27% 6,026 3 0.49 0.48 3 19 None
DVN Options Chain 52.15 Call 52.00 11/06 Yes 0.27 0.33 0.33 -1.21 -78.58% 6,023 886 0.64 0.18 13 65 None
CDE Options Chain 13.13 Put 11.00 11/20 Yes 0.10 0.15 0.12 -0.08 -40.00% 6,022 41 0.76 -0.11 13 49 None
CBRS Options Chain 108.72 Put 90.00 11/20 Yes 7.10 8.20 7.94 +4.14 +108.95% 6,018 7,194 1.30 -0.34 10 38 None
CRWV Options Chain 50.15 Put 40.00 11/06 No 0.37 0.38 0.38 +0.22 +137.50% 6,015 6,600 1.69 -0.09 3 21 None
CLF Options Chain 14.20 Put 13.00 11/20 No 0.34 0.39 0.36 -0.07 -16.28% 6,005 7,847 0.73 -0.24 5 32 None
CLF Options Chain 14.20 Put 16.00 11/20 No 1.93 2.09 1.85 -0.18 -8.87% 6,002 1,076 0.73 -0.74 5 32 None