Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
OWL Options Chain 10.43 Put 12.00 11/20 Yes 1.90 2.05 2.02 +0.32 +18.83% 91,094 800 0.47 -0.74 7 53 None
OWL Options Chain 10.43 Put 12.00 9/18 No 1.50 1.65 1.60 +0.14 +9.59% 90,096 92,536 1.01 -1.00 7 53 None
NVDA Options Chain 210.96 Call 215.00 9/18 No 1.69 1.74 1.72 -3.88 -69.29% 75,787 29,558 0.37 0.32 17 64 None
NVDA Options Chain 210.96 Call 230.00 11/20 No 7.10 7.20 7.10 -2.85 -28.65% 74,676 32,205 0.37 0.34 17 64 None
NVDA Options Chain 210.96 Call 275.00 11/20 No 1.04 1.09 1.07 -0.53 -33.13% 71,820 10,999 0.39 0.07 17 64 None
MRK Options Chain 144.18 Call 100.00 9/18 No 44.40 45.70 44.55 +0.50 +1.14% 68,629 15,157 2.08 1.00 9 59 None
NVDA Options Chain 210.96 Call 220.00 9/18 No 0.62 0.63 0.63 -2.22 -77.90% 56,761 47,698 0.37 0.16 17 64 None
SPCX Options Chain 148.15 Call 155.00 9/18 No 1.27 1.29 1.27 -1.35 -51.53% 55,224 56,918 0.59 0.24 5 35 None
BAC Options Chain 62.69 Put 55.00 1/15 No 1.64 1.68 1.66 +0.59 +55.14% 53,951 20,243 0.28 -0.27 9 65 None
BAC Options Chain 62.69 Put 60.00 12/18 No 3.05 3.15 3.10 +1.11 +55.78% 53,935 56,011 0.25 -0.49 9 65 None
KO Options Chain 88.29 Call 85.00 9/18 No 4.25 4.45 4.35 +1.11 +34.26% 53,759 9,787 0.50 1.00 9 61 None
DAL Options Chain 79.84 Call 87.50 10/16 No 1.44 1.66 1.66 +0.26 +18.58% 52,354 525 0.43 0.26 10 58 None
DAL Options Chain 79.84 Call 97.50 10/16 No 0.21 0.47 0.23 -0.05 -17.86% 52,340 83 0.44 0.06 10 58 None
NVDA Options Chain 210.96 Call 215.00 9/16 No 0.85 0.88 0.86 -4.03 -82.42% 46,354 1,097 0.37 0.25 17 64 None
NVDA Options Chain 210.96 Call 300.00 12/18 No 0.86 0.88 0.87 -0.35 -28.69% 41,778 66,772 0.39 0.05 17 64 None
PLTR Options Chain 173.31 Call 180.00 9/18 No 1.61 1.64 1.64 +1.04 +173.34% 40,074 20,040 0.55 0.27 11 52 None
NVDA Options Chain 210.96 Call 245.00 12/18 No 5.60 5.80 5.75 -2.10 -26.76% 40,023 44,783 0.37 0.26 17 64 None
SPCX Options Chain 148.15 Call 150.00 9/18 No 2.81 2.84 2.82 -1.98 -41.25% 39,912 54,806 0.58 0.43 5 35 None
RKT Options Chain 13.44 Call 14.00 10/16 No 0.65 0.67 0.65 +0.07 +12.07% 39,641 5,007 0.54 0.44 6 55 None
MO Options Chain 69.06 Call 67.50 9/18 No 2.94 3.35 3.15 +1.54 +95.66% 38,380 7,283 0.57 1.00 9 67 None
NVDA Options Chain 210.96 Call 212.50 9/16 No 1.65 1.69 1.67 -5.33 -76.15% 37,830 284 0.38 0.41 17 64 None
SOFI Options Chain 17.32 Call 18.00 9/18 No 0.25 0.26 0.26 +0.08 +44.45% 36,803 24,015 0.54 0.38 10 51 None
SPCX Options Chain 148.15 Call 165.00 9/18 No 0.22 0.23 0.22 -0.43 -66.16% 36,045 30,116 0.63 0.06 5 35 None
KO Options Chain 88.29 Call 82.50 9/18 No 6.65 7.00 6.80 +0.75 +12.40% 34,310 5,684 0.68 1.00 9 61 None
NVDA Options Chain 210.96 Put 210.00 9/18 No 2.84 2.89 2.88 +1.88 +188.00% 33,883 50,928 0.38 -0.44 17 64 None
AAPL Options Chain 332.27 Call 335.00 9/16 No 1.84 1.95 1.87 -0.43 -18.70% 33,699 3,112 0.27 0.39 9 65 None
NVDA Options Chain 210.96 Call 225.00 9/18 No 0.22 0.23 0.23 -0.99 -81.15% 33,523 77,122 0.39 0.07 17 64 None
INTC Options Chain 103.02 Call 110.00 9/18 No 0.22 0.23 0.22 -0.87 -79.82% 32,926 56,313 0.77 0.07 4 54 None
SPCX Options Chain 148.15 Call 160.00 9/18 No 0.52 0.54 0.53 -0.80 -60.15% 31,648 40,244 0.60 0.12 5 35 None
NOK Options Chain 11.13 Call 12.00 10/16 No 0.13 0.16 0.15 -0.32 -68.09% 31,251 61,085 0.64 0.16 10 42 None
MTDR Options Chain 61.18 Call 70.00 3/19 Yes 3.70 4.10 3.80 -0.45 -10.59% 30,690 4 0.39 0.38 11 74 None
TSLA Options Chain 365.25 Put 360.00 9/18 No 7.00 7.10 7.04 +2.09 +42.23% 30,479 10,204 0.44 -0.51 8 57 None
INTC Options Chain 103.02 Call 130.00 11/20 No 3.05 3.15 3.10 -1.45 -31.87% 29,762 17,570 0.70 0.21 4 54 None
MO Options Chain 69.06 Call 65.00 9/18 No 5.40 5.85 5.65 +1.72 +43.77% 29,283 4,957 0.92 1.00 9 67 None
NVDA Options Chain 210.96 Call 220.00 9/16 No 0.18 0.19 0.19 -1.89 -90.87% 28,890 4,867 0.38 0.07 17 64 None
NVDA Options Chain 210.96 Put 210.00 9/16 No 1.94 1.97 1.97 +1.36 +222.96% 28,882 4,020 0.39 -0.42 17 64 None
TSLA Options Chain 365.25 Call 360.00 9/16 No 4.35 4.45 4.40 -4.72 -51.76% 28,254 837 0.46 0.47 8 57 None
SPCX Options Chain 148.15 Call 152.50 9/18 No 1.92 1.94 1.92 -1.68 -46.67% 27,787 8,103 0.59 0.33 5 35 None
NFLX Options Chain 77.30 Call 80.00 9/18 No 1.44 1.47 1.44 +1.00 +227.28% 27,606 28,926 0.38 0.55 6 56 None
WMT Options Chain 109.08 Call 110.00 9/18 No 0.83 0.86 0.84 +0.49 +140.00% 26,946 20,202 0.26 0.40 8 55 None
GOOGL Options Chain 338.50 Call 350.00 9/16 No 3.05 3.20 3.14 +2.44 +348.58% 26,543 1,258 0.32 0.49 11 65 None
GOOGL Options Chain 338.50 Call 350.00 9/18 No 4.55 4.65 4.64 +3.30 +246.27% 25,869 21,405 0.32 0.50 11 65 None
CVE Options Chain 33.01 Call 25.00 9/18 No 8.10 9.80 8.70 +1.20 +16.00% 25,382 7,912 3.81 1.00 10 57 None
TSLA Options Chain 365.25 Call 370.00 9/16 No 1.35 1.37 1.35 -2.76 -67.16% 25,042 3,283 0.47 0.20 8 57 None
AAPL Options Chain 332.27 Call 335.00 9/18 No 3.00 3.10 3.10 -0.15 -4.62% 24,894 25,058 0.28 0.43 9 65 None
CRWD Options Chain 206.74 Call 240.00 9/18 No 4.60 4.75 4.65 +4.51 +3,221.43% 24,866 1,559 0.67 0.40 8 41 None
TSLA Options Chain 365.25 Put 360.00 9/16 No 5.20 5.35 5.28 +1.74 +49.16% 24,702 1,387 0.45 -0.53 8 57 None
NOK Options Chain 11.13 Call 10.00 9/18 No 0.18 0.19 0.18 -0.99 -84.62% 24,454 64,263 0.77 0.36 10 42 None
TSLA Options Chain 365.25 Call 365.00 9/16 No 2.51 2.54 2.51 -3.79 -60.16% 24,336 1,736 0.47 0.32 8 57 None
NVDA Options Chain 210.96 Call 230.00 9/18 No 0.09 0.10 0.10 -0.36 -78.27% 24,301 94,912 0.42 0.03 17 64 None
MARA Options Chain 11.94 Call 12.00 9/18 No 0.29 0.30 0.29 -0.22 -43.14% 24,094 61,051 1.01 0.37 4 40 None
AAPL Options Chain 332.27 Put 330.00 9/16 No 1.41 1.47 1.45 -1.00 -40.82% 23,573 2,647 0.28 -0.31 9 65 None
NVDA Options Chain 210.96 Put 202.50 9/18 No 0.82 0.85 0.80 +0.45 +128.58% 23,562 7,740 0.42 -0.18 17 64 None
CIFR Options Chain 16.85 Call 18.00 9/18 No 0.18 0.20 0.19 -0.29 -60.42% 22,856 11,888 1.31 0.18 5 39 None
NVDA Options Chain 210.96 Put 200.00 9/18 No 0.54 0.56 0.54 +0.27 +100.00% 22,815 46,913 0.43 -0.14 17 64 None
DVN Options Chain 50.23 Call 45.00 9/18 No 4.50 5.00 4.83 -0.27 -5.30% 22,630 5,731 0.99 1.00 13 65 None
PLTR Options Chain 173.31 Call 175.00 9/18 No 3.25 3.35 3.26 +1.93 +145.12% 22,099 18,900 0.55 0.45 11 52 None
GME Options Chain 21.15 Call 22.00 9/18 No 0.31 0.33 0.33 +0.05 +17.86% 21,721 18,885 0.53 0.39 10 42 None
WBD Options Chain 28.05 Call 28.00 9/18 No 0.31 0.39 0.35 -0.16 -31.38% 21,662 48,096 0.25 0.56 3 19 None
KO Options Chain 88.29 Call 80.00 9/18 No 9.15 9.50 9.40 +0.90 +10.59% 21,570 3,771 0.86 1.00 9 61 None
M Options Chain 22.04 Call 17.00 9/18 No 5.55 6.25 6.09 +2.34 +62.40% 21,451 15,279 3.08 1.00 12 51 None
AAPL Options Chain 332.27 Call 340.00 9/18 No 1.34 1.40 1.38 -0.27 -16.37% 21,186 37,809 0.27 0.23 9 65 None
INTC Options Chain 103.02 Call 115.00 9/18 No 0.08 0.10 0.08 -0.36 -81.82% 21,079 35,787 0.83 0.03 4 54 None
AAL Options Chain 13.03 Call 14.00 10/16 No 0.43 0.44 0.43 +0.02 +4.88% 20,946 26,750 0.49 0.36 6 38 None
ONDS Options Chain 7.23 Call 8.00 12/18 No 0.95 1.03 0.97 0.00 0.00% 20,934 15,217 0.85 0.50 9 38 None
FRMI Options Chain 5.51 Put 3.50 10/23 No 0.05 0.15 0.07 -0.03 -30.00% 20,878 0 1.05 -0.10 3 16 None
AMZN Options Chain 256.70 Call 260.00 9/18 No 1.25 1.33 1.28 -1.32 -50.77% 20,803 29,066 0.34 0.25 12 68 None
BAC Options Chain 62.69 Call 61.00 9/18 No 0.18 0.20 0.20 -1.71 -89.53% 20,758 462 0.28 0.20 9 65 None
MRK Options Chain 144.18 Call 130.00 9/18 No 14.55 15.00 14.78 +0.78 +5.58% 20,649 3,557 0.84 1.00 9 59 None
MRK Options Chain 144.18 Call 135.00 9/18 No 9.30 10.10 9.92 +0.17 +1.75% 20,556 3,625 0.66 1.00 9 59 None
AMZN Options Chain 256.70 Call 257.50 9/16 No 0.96 1.07 1.06 -1.70 -61.60% 20,440 900 0.33 0.26 12 68 None
TSLA Options Chain 365.25 Call 362.50 9/16 No 3.30 3.40 3.35 -4.24 -55.87% 20,305 385 0.46 0.39 8 57 None
ONDS Options Chain 7.23 Put 10.00 9/18 No 2.71 2.82 2.77 +0.01 +0.37% 20,302 30,496 2.08 -1.00 9 38 None
ONDS Options Chain 7.23 Call 10.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 20,231 61,302 1.51 0.00 9 38 None
CVE Options Chain 33.01 Call 30.00 9/18 No 3.10 3.80 2.90 +0.05 +1.76% 20,220 6,230 1.30 0.99 10 57 None
ONDS Options Chain 7.23 Put 8.00 12/18 No 1.60 1.83 1.68 -0.01 -0.60% 20,014 17,048 0.88 -0.50 9 38 None
AAPL Options Chain 332.27 Call 340.00 9/16 No 0.56 0.60 0.58 -0.37 -38.95% 19,854 3,465 0.28 0.17 9 65 None
PLTR Options Chain 173.31 Call 170.00 9/18 No 5.95 6.05 5.95 +3.19 +115.58% 19,617 22,913 0.55 0.65 11 52 None
SOFI Options Chain 17.32 Call 18.50 9/18 No 0.12 0.13 0.12 +0.03 +33.34% 19,549 10,546 0.55 0.22 10 51 None
META Options Chain 647.55 Call 700.00 9/18 No 2.33 2.40 2.40 +1.22 +103.39% 19,430 16,651 0.44 0.15 13 74 None
NVDA Options Chain 210.96 Put 190.00 9/18 No 0.15 0.17 0.17 +0.02 +13.34% 19,359 28,748 0.56 -0.03 17 64 None
NVDA Options Chain 210.96 Call 235.00 10/16 No 1.56 1.60 1.57 -1.38 -46.78% 19,320 27,858 0.33 0.17 17 64 None
IREN Options Chain 43.83 Call 65.00 3/19 No 5.75 5.90 5.75 -0.19 -3.20% 19,215 18,120 0.92 0.40 6 43 None
MSFT Options Chain 494.81 Call 545.00 10/16 No 2.90 3.35 3.20 +1.12 +53.85% 19,089 19,371 0.24 0.17 11 66 None
NVDA Options Chain 210.96 Call 217.50 9/16 No 0.39 0.41 0.41 -2.94 -87.77% 19,013 845 0.37 0.14 17 64 None
NVDA Options Chain 210.96 Call 227.50 9/18 No 0.13 0.15 0.13 -0.63 -82.90% 18,812 20,889 0.40 0.05 17 64 None
WMB Options Chain 73.48 Put 65.00 10/30 No 0.50 0.75 0.60 % 18,750 0 0.31 -0.16 8 63 None
BAC Options Chain 62.69 Call 62.00 9/18 No 0.06 0.07 0.07 -1.13 -94.17% 18,582 4,757 0.28 0.08 9 65 None
AAPL Options Chain 332.27 Put 310.00 9/18 No 0.22 0.23 0.22 -0.07 -24.14% 18,550 14,107 0.40 -0.05 9 65 None
NVDA Options Chain 210.96 Put 205.00 9/18 No 1.26 1.30 1.27 +0.81 +176.09% 18,393 20,294 0.40 -0.24 17 64 None
DVN Options Chain 50.23 Call 42.50 9/18 No 6.85 7.50 7.30 -0.20 -2.67% 18,376 3,496 1.35 1.00 13 65 None
TSLA Options Chain 365.25 Call 360.00 9/18 No 6.30 6.35 6.35 -4.38 -40.82% 18,321 7,573 0.45 0.49 8 57 None
NVDA Options Chain 210.96 Call 212.50 9/18 No 2.63 2.68 2.65 -4.85 -64.67% 18,305 1,907 0.38 0.44 17 64 None
ORCL Options Chain 144.79 Call 160.00 9/18 No 0.34 0.35 0.34 -1.21 -78.07% 18,184 26,491 0.66 0.09 8 60 None
PLTR Options Chain 173.31 Call 182.50 9/18 No 1.09 1.12 1.12 +0.70 +166.67% 17,973 2,583 0.55 0.21 11 52 None
GPRO Options Chain 1.38 Put 1.50 9/18 No 0.15 0.20 0.16 +0.01 +6.67% 17,891 101,456 1.34 -0.71 9 17 None
SPCX Options Chain 148.15 Call 175.00 9/18 No 0.05 0.06 0.06 -0.15 -71.43% 17,679 24,899 0.72 0.01 5 35 None
AAPL Options Chain 332.27 Put 330.00 9/18 No 2.44 2.52 2.50 -0.85 -25.38% 17,566 12,068 0.28 -0.37 9 65 None
M Options Chain 22.04 Call 20.00 9/18 No 2.47 3.00 2.86 +0.77 +36.85% 17,478 1,721 0.88 1.00 12 51 None
MSFT Options Chain 494.81 Call 535.00 11/20 Yes 15.55 16.25 15.90 +2.90 +22.31% 17,204 1,742 0.30 0.37 11 66 None
GOOG Options Chain 335.45 Call 350.00 9/18 No 2.90 3.00 2.90 +1.96 +208.52% 17,184 15,239 0.33 0.37 15 73 None
MSFT Options Chain 494.81 Call 595.00 10/16 No 0.23 0.28 0.15 -0.04 -21.06% 17,085 17,413 0.25 0.01 11 66 None
NVDA Options Chain 210.96 Call 210.00 9/18 No 3.85 3.95 3.93 -5.37 -57.75% 17,069 58,281 0.38 0.56 17 64 None
MSFT Options Chain 494.81 Call 605.00 11/20 Yes 2.48 3.05 2.81 +0.49 +21.13% 17,062 1,199 0.30 0.10 11 66 None
NFLX Options Chain 77.30 Call 81.00 9/18 No 0.97 0.99 0.99 +0.71 +253.58% 17,054 5,904 0.38 0.43 6 56 None
CARR Options Chain 57.46 Put 49.00 10/30 No 0.00 2.50 0.45 % 17,000 0 0.77 -0.13 7 58 None
SPCX Options Chain 148.15 Call 160.00 10/16 No 4.50 4.65 4.55 -1.49 -24.67% 16,784 23,783 0.50 0.34 5 35 None
ORCL Options Chain 144.79 Call 250.00 12/18 No 0.97 1.00 0.97 -0.40 -29.20% 16,655 46,742 0.61 0.06 8 60 None
PFE Options Chain 27.72 Call 28.50 9/18 No 0.05 0.06 0.05 -0.01 -16.67% 16,538 5,372 0.25 0.15 8 58 None
SOFI Options Chain 17.32 Call 17.50 9/18 No 0.48 0.49 0.48 +0.15 +45.46% 16,489 7,172 0.54 0.57 10 51 None
AMZN Options Chain 256.70 Call 255.00 9/18 No 2.90 3.05 2.99 -2.06 -40.80% 16,480 10,836 0.34 0.44 12 68 None
TSLA Options Chain 365.25 Call 370.00 9/18 No 2.82 2.86 2.84 -2.88 -50.35% 16,305 19,371 0.46 0.27 8 57 None
SPCX Options Chain 148.15 Put 150.00 9/18 No 4.60 4.65 4.62 +1.08 +30.51% 16,226 46,051 0.59 -0.57 5 35 None
SPCX Options Chain 148.15 Put 145.00 9/18 No 2.23 2.25 2.26 +0.51 +29.15% 16,219 19,895 0.59 -0.35 5 35 None
CCJ Options Chain 96.68 Put 75.00 11/20 No 1.10 1.45 1.25 +0.25 +25.00% 16,208 7 0.49 -0.12 12 54 None
AAPL Options Chain 332.27 Put 332.50 9/16 No 2.29 2.40 2.38 -1.22 -33.89% 16,186 674 0.27 -0.46 9 65 None
NVDA Options Chain 210.96 Call 210.00 9/16 No 2.88 2.95 2.96 -6.04 -67.12% 16,112 273 0.39 0.58 17 64 None
SPCX Options Chain 148.15 Put 140.00 9/18 No 0.93 0.94 0.94 +0.15 +18.99% 16,097 31,413 0.62 -0.18 5 35 None
SOFI Options Chain 17.32 Call 20.00 11/20 Yes 0.88 0.89 0.89 +0.08 +9.88% 16,002 22,110 0.55 0.35 10 51 None
BAC Options Chain 62.69 Put 59.00 9/18 No 0.48 0.51 0.52 +0.46 +766.67% 15,983 2,195 0.29 -0.39 9 65 None
TSLA Options Chain 365.25 Put 355.00 9/16 No 2.97 3.05 3.00 +0.91 +43.55% 15,965 1,547 0.45 -0.37 8 57 None
NVDA Options Chain 210.96 Call 222.50 9/18 No 0.36 0.38 0.37 -1.54 -80.63% 15,908 48,249 0.38 0.11 17 64 None
TSLA Options Chain 365.25 Put 362.50 9/16 No 6.70 6.85 6.75 +2.20 +48.36% 15,810 380 0.45 -0.61 8 57 None
AAPL Options Chain 332.27 Call 332.50 9/16 No 2.93 3.15 3.00 -0.40 -11.77% 15,772 1,151 0.28 0.54 9 65 None
ORCL Options Chain 144.79 Call 155.00 9/18 No 0.74 0.77 0.75 -1.97 -72.43% 15,760 19,653 0.63 0.16 8 60 None
NOK Options Chain 11.13 Put 10.00 9/18 No 0.49 0.51 0.51 +0.47 +1,175.00% 15,733 61,437 0.78 -0.64 10 42 None
COIN Options Chain 175.26 Call 200.00 9/18 No 3.95 4.15 4.03 +3.22 +397.54% 15,658 7,050 0.93 0.34 7 55 None
PLTR Options Chain 173.31 Put 170.00 9/18 No 2.54 2.58 2.55 -2.84 -52.69% 15,653 14,194 0.57 -0.35 11 52 None
AMZN Options Chain 256.70 Call 262.50 9/18 No 0.78 0.84 0.81 -1.01 -55.50% 15,643 5,312 0.34 0.18 12 68 None
CRWD Options Chain 206.74 Call 250.00 9/18 No 1.96 2.10 2.01 +1.97 +4,925.00% 15,581 2,865 0.69 0.21 8 41 None
EQT Options Chain 54.07 Put 49.00 10/23 No 0.50 0.70 0.54 % 15,578 0 0.32 -0.18 14 69 None
NFLX Options Chain 77.30 Call 82.00 9/18 No 0.62 0.63 0.63 +0.46 +270.59% 15,569 10,300 0.38 0.31 6 56 None
CRWV Options Chain 89.16 Put 55.00 10/30 No 0.49 0.58 0.55 +0.14 +34.15% 15,205 15 0.78 -0.05 3 21 None
AAPL Options Chain 332.27 Put 250.00 9/25 No 0.02 0.03 0.03 0.00 0.00% 15,114 261 0.60 0.00 9 65 None
CCL Options Chain 22.75 Put 22.00 12/18 No 1.51 1.75 1.70 +0.01 +0.60% 15,024 8,810 0.44 -0.40 12 63 None
GOOG Options Chain 335.45 Call 360.00 9/18 No 0.83 0.88 0.89 +0.58 +187.10% 14,756 14,028 0.34 0.14 15 73 None
NVDA Options Chain 210.96 Call 235.00 9/18 No 0.04 0.05 0.04 -0.12 -75.00% 14,683 55,384 0.46 0.01 17 64 None
NVDA Options Chain 210.96 Put 205.00 9/16 No 0.60 0.64 0.60 +0.33 +122.23% 14,677 3,457 0.41 -0.18 17 64 None
MRK Options Chain 144.18 Call 120.00 9/18 No 23.95 25.05 24.55 +0.20 +0.83% 14,657 2,390 1.31 1.00 9 59 None
TSLA Options Chain 365.25 Put 290.00 6/17 Yes 21.15 21.45 21.30 +0.90 +4.42% 14,651 3,834 0.47 -0.21 8 57 None
NVDA Options Chain 210.96 Call 240.00 10/16 No 1.06 1.09 1.09 -0.95 -46.57% 14,634 52,720 0.33 0.13 17 64 None
NVDA Options Chain 210.96 Put 195.00 9/16 No 0.09 0.11 0.11 -0.01 -8.34% 14,619 3,085 0.58 -0.02 17 64 None
AAPL Options Chain 332.27 Put 325.00 9/18 No 1.13 1.18 1.16 -0.58 -33.34% 14,474 11,816 0.29 -0.23 9 65 None
NFLX Options Chain 77.30 Call 85.00 9/18 No 0.13 0.15 0.15 +0.10 +200.00% 14,457 28,706 0.40 0.09 6 56 None
SPCX Options Chain 148.15 Call 162.50 9/18 No 0.33 0.35 0.33 % 14,383 0 0.61 0.08 5 35 None
NVDA Options Chain 210.96 Call 217.50 9/18 No 1.03 1.07 1.07 -3.06 -74.10% 14,347 5,288 0.37 0.23 17 64 None
OPEN Options Chain 2.79 Call 3.00 9/18 No 0.02 0.03 0.02 -0.01 -33.34% 14,326 10,671 0.68 0.26 6 31 None
MSTR Options Chain 130.50 Call 140.00 9/18 No 3.70 3.80 3.76 +1.81 +92.83% 14,118 25,054 0.89 0.42 4 53 None
IREN Options Chain 43.83 Call 45.00 9/18 No 0.96 0.98 0.97 -0.34 -25.96% 14,110 14,389 0.93 0.36 6 43 None
CIFR Options Chain 16.85 Call 20.00 9/18 No 0.04 0.06 0.04 -0.11 -73.34% 14,097 34,780 1.39 0.05 5 39 None
AMZN Options Chain 256.70 Call 260.00 9/16 No 0.52 0.55 0.51 -1.28 -71.51% 14,069 1,927 0.34 0.16 12 68 None
HOOD Options Chain 112.57 Call 120.00 9/18 No 1.72 1.74 1.72 +0.50 +40.99% 14,044 15,557 0.79 0.30 12 54 None
EL Options Chain 97.12 Call 130.00 3/19 No 2.90 3.30 3.15 -1.09 -25.71% 14,001 27 0.40 0.22 9 48 None
NVDA Options Chain 210.96 Call 250.00 10/16 No 0.52 0.54 0.54 -0.39 -41.94% 13,925 75,069 0.35 0.06 17 64 None
AAPL Options Chain 332.27 Call 337.50 9/16 No 1.02 1.10 1.10 -0.40 -26.67% 13,902 2,139 0.27 0.26 9 65 None
AMZN Options Chain 256.70 Call 265.00 9/18 No 0.48 0.51 0.49 -0.68 -58.12% 13,669 27,713 0.34 0.12 12 68 None
SOFI Options Chain 17.32 Call 19.00 9/18 No 0.05 0.06 0.05 0.00 0.00% 13,570 34,578 0.56 0.11 10 51 None
NVDA Options Chain 210.96 Put 207.50 9/18 No 1.92 1.96 1.92 +1.25 +186.57% 13,561 7,635 0.39 -0.33 17 64 None
AS Options Chain 28.07 Call 27.00 10/02 No 1.40 1.60 1.60 -0.31 -16.23% 13,530 17,971 0.48 0.61 3 19 None
PLTR Options Chain 173.31 Call 185.00 9/18 No 0.74 0.75 0.75 +0.45 +150.00% 13,486 13,071 0.56 0.16 11 52 None
META Options Chain 647.55 Call 700.00 9/16 No 0.78 0.79 0.79 +0.33 +71.74% 13,450 708 0.46 0.08 13 74 None
KO Options Chain 88.29 Call 70.00 9/18 No 19.00 19.50 19.25 +0.93 +5.08% 13,421 2,409 1.58 1.00 9 61 None
TSLA Options Chain 365.25 Put 350.00 9/16 No 1.51 1.53 1.53 +0.34 +28.58% 13,311 1,299 0.45 -0.22 8 57 None
MRK Options Chain 144.18 Call 125.00 9/18 No 19.25 20.60 19.75 +0.25 +1.29% 13,176 2,136 1.31 1.00 9 59 None
GOOGL Options Chain 338.50 Call 355.00 10/02 No 7.00 7.30 7.00 +3.50 +100.00% 13,130 13,396 0.30 0.43 11 65 None
PLTR Options Chain 173.31 Put 157.50 9/18 No 0.33 0.36 0.35 -0.59 -62.77% 13,125 12,341 0.63 -0.09 11 52 None
IBM Options Chain 243.29 Call 250.00 9/18 No 3.75 3.90 3.77 +1.59 +72.94% 13,106 9,937 0.40 0.48 12 73 None
BAC Options Chain 62.69 Put 60.00 9/18 No 0.96 1.01 0.98 +0.86 +716.67% 12,975 17,261 0.28 -0.61 9 65 None
SPCX Options Chain 148.15 Call 180.00 10/16 No 1.28 1.34 1.28 -0.74 -36.64% 12,888 13,889 0.52 0.12 5 35 None
TSLA Options Chain 365.25 Call 380.00 9/18 No 1.14 1.16 1.14 -1.64 -59.00% 12,853 16,691 0.47 0.13 8 57 None
INTC Options Chain 103.02 Put 95.00 9/25 No 3.10 3.20 3.10 +1.52 +96.21% 12,852 10,549 0.63 -0.39 4 54 None
DVN Options Chain 50.23 Call 47.00 9/18 No 2.49 3.15 2.91 -0.09 -3.00% 12,813 2,677 0.79 0.99 13 65 None
PLTR Options Chain 173.31 Call 172.50 9/18 No 4.45 4.60 4.60 +2.66 +137.12% 12,770 12,880 0.55 0.56 11 52 None
CRWD Options Chain 206.74 Call 230.00 9/18 No 9.40 9.75 9.55 +9.11 +2,070.46% 12,645 6,120 0.67 0.65 8 41 None
GME Options Chain 21.15 Call 35.00 10/09 No 0.13 0.16 0.16 +0.02 +14.29% 12,548 1,230 1.08 0.01 10 42 None
MRK Options Chain 144.18 Call 110.00 9/18 No 34.45 35.70 35.07 +0.41 +1.19% 12,520 2,038 1.63 1.00 9 59 None
HL Options Chain 19.78 Put 10.00 1/21 No 0.75 0.95 0.79 +0.02 +2.60% 12,388 183,251 0.63 -0.09 13 46 None
BAC Options Chain 62.69 Call 64.00 9/18 No 0.01 0.03 0.01 -0.29 -96.67% 12,376 13,068 0.35 0.01 9 65 None
INTC Options Chain 103.02 Call 100.00 9/18 No 1.72 1.79 1.74 -3.26 -65.20% 12,318 34,569 0.71 0.37 4 54 None
AMZN Options Chain 256.70 Call 255.00 9/16 No 1.77 1.89 1.82 -2.13 -53.93% 12,315 1,268 0.33 0.41 12 68 None
ORCL Options Chain 144.79 Call 170.00 9/18 No 0.09 0.11 0.10 -0.38 -79.17% 12,227 37,313 0.76 0.02 8 60 None
BAC Options Chain 62.69 Call 63.00 9/18 No 0.02 0.03 0.02 -0.64 -96.97% 12,209 11,769 0.30 0.03 9 65 None
NVDA Options Chain 210.96 Call 220.00 9/25 No 1.65 1.69 1.67 -2.73 -62.05% 12,195 7,112 0.32 0.25 17 64 None
MRK Options Chain 144.18 Call 115.00 9/18 No 29.25 30.15 29.65 -0.65 -2.15% 12,195 1,996 1.60 1.00 9 59 None
MSFT Options Chain 494.81 Call 510.00 9/16 No 2.00 2.53 2.25 +1.36 +152.81% 12,177 365 0.27 0.35 11 66 None
NVDA Options Chain 210.96 Call 240.00 9/18 No 0.02 0.03 0.02 -0.07 -77.78% 12,121 82,866 0.49 0.00 17 64 None
CRCL Options Chain 90.60 Call 100.00 9/18 No 3.35 3.50 3.40 +2.23 +190.60% 12,114 11,435 1.11 0.43 3 21 None
MSTR Options Chain 130.50 Call 150.00 9/18 No 1.39 1.44 1.42 +0.70 +97.23% 12,095 16,313 0.96 0.19 4 53 None
IREN Options Chain 43.83 Call 52.00 9/18 No 0.08 0.09 0.09 -0.07 -43.75% 12,070 4,280 1.02 0.05 6 43 None
GLW Options Chain 166.40 Call 165.00 10/16 No 3.55 3.80 3.60 -9.25 -71.99% 12,058 1,164 0.60 0.26 9 52 None
COIN Options Chain 175.26 Put 160.00 9/18 No 0.24 0.26 0.26 -0.83 -76.15% 12,015 12,106 0.95 -0.04 7 55 None
NTSK Options Chain 17.00 Call 22.50 12/18 No 1.35 1.55 1.50 +0.85 +130.77% 12,009 418 0.88 0.34 3 18 None
SNDK Options Chain 1,551.99 Put 1,400.00 9/18 No 4.90 5.10 5.10 +2.56 +100.79% 11,956 2,028 0.75 -0.09 3 22 None
MRK Options Chain 144.18 Call 85.00 9/18 No 59.20 60.45 59.90 -0.15 -0.25% 11,681 1,981 3.41 1.00 9 59 None
TSLA Options Chain 365.25 Put 350.00 9/18 No 2.96 3.00 3.00 +0.86 +40.19% 11,649 17,699 0.44 -0.28 8 57 None
FLR Options Chain 54.20 Call 55.00 10/16 No 2.30 2.45 2.42 -0.08 -3.20% 11,582 1,881 0.45 0.47 8 46 None
AAPL Options Chain 332.27 Call 350.00 9/18 No 0.21 0.22 0.22 -0.16 -42.11% 11,548 45,939 0.29 0.05 9 65 None
NVDA Options Chain 210.96 Put 207.50 9/16 No 1.11 1.15 1.12 +0.73 +187.18% 11,535 618 0.40 -0.28 17 64 None
WULF Options Chain 15.47 Call 19.00 10/16 No 0.47 0.53 0.49 -0.50 -50.51% 11,495 18,258 0.83 0.25 2 38 None
NVDA Options Chain 210.96 Call 230.00 10/16 No 2.33 2.35 2.32 -1.96 -45.80% 11,481 42,862 0.33 0.23 17 64 None
ONDS Options Chain 7.23 Call 10.00 11/20 No 0.31 0.35 0.32 -0.01 -3.03% 11,434 4,151 0.86 0.25 9 38 None
AMC Options Chain 2.48 Call 2.50 9/18 No 0.07 0.08 0.07 -0.02 -22.23% 11,412 22,562 0.72 0.52 7 30 None
NVDA Options Chain 210.96 Call 215.00 10/16 No 6.75 6.90 6.85 -4.15 -37.73% 11,331 17,450 0.33 0.46 17 64 None
CIFR Options Chain 16.85 Call 17.00 9/18 No 0.35 0.38 0.35 -0.49 -58.34% 11,293 15,839 1.27 0.30 5 39 None
GOOGL Options Chain 338.50 Call 355.00 9/16 No 1.35 1.40 1.35 +0.99 +275.00% 11,205 1,886 0.33 0.26 11 65 None
TSM Options Chain 418.01 Put 420.00 10/16 Yes 16.60 17.60 16.36 +4.86 +42.27% 11,123 3,923 0.34 -0.49 23 66
Dividend Stock List
XOM Options Chain 165.23 Call 190.00 12/18 Yes 2.62 2.82 2.70 -0.30 -10.00% 11,093 694 0.30 0.21 11 64 None
NVDA Options Chain 210.96 Put 212.50 9/16 No 3.20 3.30 3.15 +2.15 +215.00% 11,050 2,871 0.38 -0.59 17 64 None
HOOD Options Chain 112.57 Call 115.00 9/18 No 3.40 3.55 3.45 +0.87 +33.73% 11,027 14,635 0.76 0.50 12 54 None
TSLA Options Chain 365.25 Call 380.00 9/16 No 0.37 0.38 0.37 -1.23 -76.88% 10,935 1,293 0.50 0.06 8 57 None
TDOC Options Chain 6.50 Call 7.00 9/18 No 0.04 0.05 0.04 +0.01 +33.34% 10,885 1,337 0.61 0.17 9 40 None
BAC Options Chain 62.69 Call 60.00 9/18 No 0.47 0.49 0.47 -2.38 -83.51% 10,848 24,606 0.28 0.39 9 65 None
SOFI Options Chain 17.32 Put 17.00 9/18 No 0.15 0.16 0.15 -0.12 -44.45% 10,843 31,792 0.55 -0.25 10 51 None
ORCL Options Chain 144.79 Call 150.00 9/18 No 1.65 1.70 1.65 -2.98 -64.37% 10,828 15,304 0.60 0.30 8 60 None
AAPL Options Chain 332.27 Call 342.50 9/16 No 0.30 0.32 0.31 -0.30 -49.18% 10,808 1,030 0.28 0.10 9 65 None
CRWV Options Chain 89.16 Call 90.00 10/16 No 4.80 4.90 4.80 -2.80 -36.85% 10,777 2,850 0.75 0.41 3 21 None
TSLA Options Chain 365.25 Call 365.00 9/18 No 4.25 4.35 4.30 -3.65 -45.92% 10,758 4,400 0.45 0.37 8 57 None
NVDA Options Chain 210.96 Call 225.00 9/16 No 0.05 0.06 0.06 -0.63 -91.31% 10,755 4,854 0.43 0.02 17 64 None
GOOGL Options Chain 338.50 Call 345.00 9/16 No 6.00 6.30 6.24 +4.65 +292.46% 10,701 4,560 0.33 0.70 11 65 None
TSLA Options Chain 365.25 Put 140.00 9/25 No 0.01 0.02 0.01 0.00 0.00% 10,699 1,787 1.73 0.00 8 57 None
GME Options Chain 21.15 Call 25.00 9/18 No 0.05 0.06 0.06 -0.03 -33.34% 10,659 19,691 0.89 0.07 10 42 None
INTC Options Chain 103.02 Call 105.00 9/18 No 0.63 0.66 0.64 -1.84 -74.20% 10,646 25,128 0.73 0.17 4 54 None
SPCX Options Chain 148.15 Call 157.50 9/18 No 0.81 0.84 0.82 -1.06 -56.39% 10,530 14,173 0.60 0.17 5 35 None
BBD Options Chain 3.63 Call 3.50 10/16 No 0.15 0.20 0.20 -0.01 -4.77% 10,508 345 0.44 0.51 17 51 None
CVX Options Chain 214.06 Call 240.00 11/20 No 2.24 2.42 2.34 -0.36 -13.34% 10,486 586 0.28 0.18 11 69 None
AAPL Options Chain 332.27 Put 335.00 9/16 No 3.60 3.75 3.70 -1.12 -23.24% 10,475 650 0.27 -0.61 9 65 None
ORCL Options Chain 144.79 Call 145.00 9/18 No 3.35 3.50 3.45 -4.10 -54.31% 10,441 9,927 0.59 0.50 8 60 None
AAPL Options Chain 332.27 Put 327.50 9/16 No 0.82 0.89 0.83 -0.75 -47.47% 10,301 624 0.29 -0.21 9 65 None
ONDS Options Chain 7.23 Call 7.50 9/18 No 0.12 0.14 0.13 -0.02 -13.34% 10,300 4,566 0.75 0.36 9 38 None
WULF Options Chain 15.47 Call 17.00 10/16 No 0.93 0.98 0.94 -0.66 -41.25% 10,208 8,673 0.83 0.40 2 38 None
META Options Chain 647.55 Call 680.00 9/16 No 3.30 3.50 3.40 +1.78 +109.88% 10,191 186 0.43 0.27 13 74 None
NFLX Options Chain 77.30 Call 84.00 9/18 No 0.23 0.24 0.23 +0.16 +228.58% 10,180 7,812 0.39 0.14 6 56 None
F Options Chain 13.97 Call 14.00 9/18 No 0.14 0.17 0.15 -0.08 -34.79% 10,134 29,068 0.37 0.41 9 48 None
TSLA Options Chain 365.25 Put 357.50 9/16 No 4.00 4.10 4.02 +1.26 +45.66% 10,066 225 0.45 -0.45 8 57 None
NFLX Options Chain 77.30 Call 79.00 9/18 No 2.04 2.09 2.06 +1.37 +198.56% 10,043 13,044 0.38 0.68 6 56 None
ARDX Options Chain 3.59 Put 3.00 1/15 No 0.20 1.40 0.40 +0.03 +8.11% 10,041 15,220 0.74 -0.25 9 34
Small Cap Stock List
MARA Options Chain 11.94 Call 13.00 9/18 No 0.09 0.10 0.09 -0.10 -52.64% 10,024 33,936 1.06 0.15 4 40 None
IREN Options Chain 43.83 Call 40.00 3/19 No 12.30 12.75 12.75 -0.18 -1.40% 10,015 449 0.90 0.68 6 43 None
MSFT Options Chain 494.81 Call 510.00 9/18 No 3.90 4.10 3.90 +2.25 +136.37% 9,993 17,124 0.27 0.41 11 66 None
NFLX Options Chain 77.30 Call 83.00 9/18 No 0.38 0.40 0.38 +0.27 +245.46% 9,928 8,340 0.38 0.22 6 56 None
TSLA Options Chain 365.25 Call 400.00 9/18 No 0.21 0.22 0.22 -0.34 -60.72% 9,926 25,039 0.53 0.02 8 57 None
DVN Options Chain 50.23 Call 35.00 9/18 No 14.55 14.95 14.90 -0.23 -1.52% 9,907 1,810 2.39 1.00 13 65 None
GME Options Chain 21.15 Call 23.00 9/18 No 0.13 0.14 0.13 -0.04 -23.53% 9,897 11,588 0.62 0.20 10 42 None
NVDA Options Chain 210.96 Put 175.00 9/18 No 0.07 0.08 0.08 0.00 0.00% 9,840 36,505 0.81 0.00 17 64 None
MARA Options Chain 11.94 Call 11.50 9/18 No 0.48 0.49 0.48 -0.31 -39.25% 9,822 8,807 0.99 0.53 4 40 None
IE Options Chain 10.40 Call 12.50 10/16 No 0.25 0.30 0.25 -0.30 -54.55% 9,822 19,486 0.92 0.20 3 17 None
META Options Chain 647.55 Call 680.00 9/18 No 6.25 6.55 6.43 +3.28 +104.13% 9,818 8,691 0.43 0.33 13 74 None
MU Options Chain 924.03 Call 1,000.00 9/18 No 3.00 3.10 3.02 -13.08 -81.25% 9,777 9,649 0.60 0.12 16 75 None
SPCX Options Chain 148.15 Put 130.00 10/16 No 2.41 2.48 2.44 +0.33 +15.64% 9,700 18,374 0.54 -0.18 5 35 None
NVDA Options Chain 210.96 Put 200.00 9/16 No 0.19 0.21 0.20 +0.04 +25.00% 9,658 1,507 0.47 -0.07 17 64 None
NVDA Options Chain 210.96 Call 222.50 9/16 No 0.09 0.10 0.10 -1.12 -91.81% 9,644 2,245 0.40 0.04 17 64 None
TSLA Options Chain 365.25 Call 372.50 9/16 No 0.98 1.00 0.99 -2.26 -69.54% 9,591 376 0.48 0.15 8 57 None
NVDA Options Chain 210.96 Put 115.00 9/16 No 0.00 0.01 0.01 % 9,578 0 0.00 0.00 17 64 None
TTD Options Chain 14.97 Call 30.00 1/15 No 0.20 0.21 0.21 +0.01 +5.00% 9,517 18,068 0.76 0.08 14 46 None
GOOGL Options Chain 338.50 Call 360.00 9/18 No 1.42 1.45 1.45 +1.01 +229.55% 9,513 14,583 0.33 0.22 11 65 None
NVDA Options Chain 210.96 Put 120.00 9/16 No 0.00 0.01 0.01 -0.01 -50.00% 9,501 4 2.53 0.00 17 64 None
GME Options Chain 21.15 Call 21.50 9/18 No 0.50 0.54 0.52 +0.12 +30.00% 9,473 4,466 0.50 0.56 10 42 None
NVDA Options Chain 210.96 Put 202.50 9/16 No 0.33 0.35 0.34 +0.15 +78.95% 9,459 2,119 0.44 -0.11 17 64 None
SNAP Options Chain 5.67 Call 6.00 9/18 No 0.09 0.10 0.10 +0.04 +66.67% 9,436 39,835 0.67 0.36 8 31 None
IBRX Options Chain 7.91 Call 6.00 9/18 No 2.30 2.40 2.35 +0.40 +20.52% 9,410 12,092 2.45 1.00 5 34 None
KO Options Chain 88.29 Call 77.50 9/18 No 11.60 12.00 11.75 +0.70 +6.34% 9,396 1,516 1.04 1.00 9 61 None
SOUN Options Chain 6.47 Call 7.00 9/18 No 0.04 0.05 0.05 +0.03 +150.00% 9,389 5,034 0.78 0.15 3 16 None
GPRO Options Chain 1.38 Call 1.50 9/18 No 0.00 0.05 0.05 0.00 0.00% 9,327 44,583 1.70 0.29 9 17 None
TSLA Options Chain 365.25 Call 375.00 9/16 No 0.70 0.71 0.71 -1.93 -73.11% 9,303 1,694 0.48 0.11 8 57 None
SPCX Options Chain 148.15 Call 170.00 9/18 No 0.10 0.11 0.10 -0.24 -70.59% 9,269 29,852 0.67 0.03 5 35 None
NOK Options Chain 11.13 Call 10.00 10/16 No 0.52 0.58 0.55 -0.84 -60.44% 9,263 24,037 0.60 0.47 10 42 None
BE Options Chain 276.10 Call 480.00 1/15 No 8.60 10.00 9.35 -4.40 -32.00% 9,211 6,079 0.86 0.16 5 15 None
GILD Options Chain 143.72 Call 135.00 9/18 No 10.50 12.25 11.15 +2.13 +23.62% 9,167 1,793 0.83 1.00 9 62 None
AAPL Options Chain 332.27 Put 320.00 9/21 No 0.70 0.78 0.76 -0.42 -35.60% 9,111 500 0.26 -0.14 9 65 None
AAPL Options Chain 332.27 Call 337.50 9/18 No 2.03 2.16 2.06 -0.30 -12.72% 9,009 5,678 0.27 0.33 9 65 None
NVDA Options Chain 210.96 Call 220.00 10/16 No 4.80 4.95 4.90 -3.25 -39.88% 9,007 101,627 0.33 0.37 17 64 None
KO Options Chain 88.29 Call 90.00 9/18 No 0.32 0.33 0.32 +0.17 +113.34% 8,973 17,470 0.20 0.29 9 61 None
HIMS Options Chain 27.51 Call 30.00 9/18 No 0.46 0.50 0.48 +0.24 +100.00% 8,971 7,234 0.78 0.33 6 39 None
MU Options Chain 924.03 Put 800.00 9/18 No 0.53 0.64 0.57 +0.07 +14.00% 8,925 9,144 0.70 -0.02 16 75 None
INTC Options Chain 103.02 Call 100.00 9/16 No 0.92 0.95 0.94 -3.36 -78.14% 8,903 623 0.71 0.30 4 54 None
GME Options Chain 21.15 Call 21.00 9/18 No 0.80 0.84 0.81 +0.22 +37.29% 8,867 12,929 0.47 0.74 10 42 None
CRWD Options Chain 206.74 Call 235.00 9/18 No 6.65 6.95 6.70 +6.44 +2,476.93% 8,859 1,532 0.67 0.52 8 41 None
HIMS Options Chain 27.51 Call 29.50 9/18 No 0.58 0.70 0.64 +0.30 +88.24% 8,845 656 0.77 0.40 6 39 None
TSLA Options Chain 365.25 Call 367.50 9/16 No 1.85 1.88 1.86 -3.29 -63.89% 8,828 444 0.47 0.25 8 57 None
C Options Chain 138.82 Put 120.00 10/16 No 0.64 0.77 0.67 +0.16 +31.38% 8,817 13,575 0.36 -0.11 17 78 None
GRAB Options Chain 3.05 Call 3.00 10/30 No 0.23 0.39 0.25 -0.04 -13.80% 8,784 263 0.64 0.60 16 35 None
AMC Options Chain 2.48 Call 3.00 9/18 No 0.01 0.02 0.01 -0.01 -50.00% 8,783 60,062 1.30 0.03 7 30 None
VRT Options Chain 237.39 Call 260.00 1/15 Yes 24.95 25.75 25.15 -10.95 -30.34% 8,783 17,820 0.59 0.48 10 57 None
MSFT Options Chain 494.81 Call 505.00 9/16 No 4.35 4.60 4.55 +2.76 +154.19% 8,777 484 0.26 0.54 11 66 None
NIO Options Chain 3.67 Call 4.00 9/18 No 0.01 0.02 0.01 -0.01 -50.00% 8,776 48,572 0.67 0.12 10 -11 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
ORCL Options Chain 144.79 Put 130.00 9/18 No 0.19 0.21 0.19 +0.07 +58.34% 8,767 12,451 0.63 -0.05 8 60 None
IREN Options Chain 43.83 Call 50.00 9/18 No 0.16 0.17 0.16 -0.13 -44.83% 8,732 26,536 0.98 0.10 6 43 None
NVDA Options Chain 210.96 Call 225.00 10/16 No 3.35 3.45 3.45 -2.55 -42.50% 8,724 21,692 0.33 0.29 17 64 None
GOOGL Options Chain 338.50 Call 360.00 10/16 No 8.40 8.50 8.45 +3.60 +74.23% 8,665 9,155 0.30 0.40 11 65 None
GILD Options Chain 143.72 Call 140.00 9/18 No 6.20 7.35 6.87 +2.67 +63.58% 8,660 3,465 0.79 1.00 9 62 None
AMZN Options Chain 256.70 Call 247.50 9/16 No 6.20 6.90 6.76 -3.16 -31.86% 8,659 967 0.33 0.81 12 68 None
DVN Options Chain 50.23 Call 40.00 9/18 No 9.55 10.00 9.80 -0.22 -2.20% 8,563 1,767 1.71 1.00 13 65 None
NVDA Options Chain 210.96 Put 220.00 9/18 No 9.45 9.70 9.60 +5.10 +113.34% 8,526 27,910 0.38 -0.84 17 64 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
PLTR Options Chain 173.31 Call 177.50 9/18 No 2.31 2.36 2.35 +1.46 +164.05% 8,505 12,530 0.55 0.35 11 52 None
ONDS Options Chain 7.23 Call 8.00 9/18 No 0.03 0.05 0.04 -0.02 -33.34% 8,487 14,877 0.81 0.14 9 38 None
NVDA Options Chain 210.96 Put 212.50 9/18 No 4.05 4.15 4.12 +2.62 +174.67% 8,468 15,105 0.38 -0.56 17 64 None
AAPL Options Chain 332.27 Put 325.00 9/16 No 0.47 0.50 0.50 -0.56 -52.83% 8,459 2,725 0.30 -0.15 9 65 None
GILD Options Chain 143.72 Call 165.00 11/20 No 1.68 2.15 1.90 +0.36 +23.38% 8,453 562 0.29 0.20 9 62 None
INTC Options Chain 103.02 Put 95.00 9/18 No 1.84 1.89 1.85 +1.12 +153.43% 8,453 26,576 0.71 -0.36 4 54 None
KO Options Chain 88.29 Call 89.00 9/18 No 0.65 0.71 0.66 +0.30 +83.34% 8,426 9,102 0.18 0.54 9 61 None
HTZ Options Chain 2.04 Call 2.50 9/18 No 0.01 0.02 0.01 -0.01 -50.00% 8,419 20,156 1.55 0.03 9 23 None
QXO Options Chain 12.35 Put 10.00 9/17 No 1.65 1.80 1.74 +0.04 +2.36% 8,402 247 0.66 -0.24 3 17 None
FPS Options Chain 31.80 Call 30.00 9/18 No 1.90 2.05 2.05 -1.34 -39.53% 8,330 1,656 2.13 0.45 3 20 None
SKHY Options Chain 190.07 Call 200.00 9/18 No 0.27 0.29 0.28 -2.31 -89.19% 8,318 53,888 0.74 0.05 3 22 None
DELL Options Chain 567.29 Call 600.00 9/18 No 0.97 1.04 0.99 -6.76 -87.23% 8,258 10,170 0.70 0.05 11 53 None
U Options Chain 43.96 Put 40.00 10/16 No 1.23 1.38 1.35 +0.21 +18.43% 8,233 312 0.56 -0.27 8 47 None
TSLA Options Chain 365.25 Put 365.00 9/16 No 8.35 8.55 8.42 +2.80 +49.83% 8,232 1,167 0.45 -0.68 8 57 None
SMR Options Chain 8.51 Call 9.50 9/18 No 0.06 0.07 0.06 -0.05 -45.46% 8,228 2,982 0.98 0.15 3 16 None
WOLF Options Chain 25.95 Put 20.00 9/18 No 0.08 0.25 0.08 +0.03 +60.00% 8,210 28,922 1.42 -0.07 9 35 None
INTC Options Chain 103.02 Call 100.00 3/19 No 17.30 17.55 17.50 -3.90 -18.23% 8,208 24,123 0.64 0.59 4 54 None
NVDA Options Chain 210.96 Put 210.00 9/25 No 4.25 4.35 4.30 +2.22 +106.74% 8,206 15,263 0.33 -0.44 17 64 None
GOOG Options Chain 335.45 Call 365.00 9/18 No 0.47 0.50 0.48 +0.27 +128.58% 8,197 3,015 0.36 0.08 15 73 None
GOOGL Options Chain 338.50 Call 365.00 10/02 No 3.85 4.00 3.88 +2.00 +106.39% 8,195 1,146 0.30 0.28 11 65 None
TSLA Options Chain 365.25 Call 375.00 9/18 No 1.81 1.83 1.83 -2.20 -54.60% 8,172 10,341 0.46 0.19 8 57 None
TSLA Options Chain 365.25 Put 340.00 9/18 No 1.08 1.10 1.09 +0.21 +23.87% 8,153 16,862 0.46 -0.12 8 57 None
SOFI Options Chain 17.32 Put 16.50 9/18 No 0.07 0.08 0.08 -0.04 -33.34% 8,091 7,684 0.60 -0.12 10 51 None
INTC Options Chain 103.02 Call 150.00 3/19 No 6.10 6.30 6.20 -2.03 -24.67% 8,082 8,193 0.67 0.27 4 54 None
ONON Options Chain 27.47 Put 27.50 1/15 No 2.77 3.00 2.85 -0.09 -3.07% 8,022 3,435 0.49 -0.42 11 49 None
GOOGL Options Chain 338.50 Call 400.00 9/18 No 0.07 0.08 0.07 +0.01 +16.67% 8,016 61,110 0.56 0.00 11 65 None
UEC Options Chain 10.45 Call 15.00 11/20 Yes 0.19 0.27 0.27 +0.02 +8.00% 8,002 4,188 0.73 0.16 6 40 None
ORCL Options Chain 144.79 Call 180.00 9/18 No 0.04 0.06 0.06 -0.14 -70.00% 7,991 25,260 0.93 0.01 8 60 None
MU Options Chain 924.03 Call 1,100.00 11/20 Yes 39.25 41.50 40.20 -20.10 -33.34% 7,989 9,467 0.59 0.31 16 75 None
FRVO Options Chain 15.66 Call 17.50 9/18 No 0.10 0.20 0.13 -0.19 -59.38% 7,960 13,202 1.26 0.12 3 18 None
PSKY Options Chain 10.87 Call 12.00 12/18 No 0.56 0.98 0.82 +0.07 +9.34% 7,941 88,742 0.56 0.41 3 17 None
TSLA Options Chain 365.25 Call 385.00 9/18 No 0.72 0.73 0.73 -1.16 -61.38% 7,934 9,573 0.48 0.08 8 57 None
GOOG Options Chain 335.45 Call 345.00 9/18 No 5.10 5.30 5.10 +3.40 +200.00% 7,930 3,527 0.33 0.54 15 73 None
PLTR Options Chain 173.31 Put 160.00 9/18 No 0.50 0.53 0.51 -0.86 -62.78% 7,923 11,509 0.61 -0.12 11 52 None
COIN Options Chain 175.26 Call 190.00 9/18 No 7.70 7.90 7.80 +5.99 +330.94% 7,923 9,471 0.90 0.55 7 55 None
ORCL Options Chain 144.79 Put 140.00 9/18 No 1.55 1.63 1.65 +0.80 +94.12% 7,913 18,930 0.58 -0.28 8 60 None
MU Options Chain 924.03 Call 1,050.00 11/20 Yes 49.90 53.00 51.45 -24.65 -32.40% 7,839 1,199 0.59 0.37 16 75 None
ALHC Options Chain 12.61 Call 15.00 9/18 No 0.15 0.30 0.25 +0.16 +177.78% 7,808 17,250 1.60 0.17 11 39 None
KO Options Chain 88.29 Call 87.50 9/18 No 1.77 1.98 1.76 +0.56 +46.67% 7,787 7,368 0.28 0.82 9 61 None
NVDA Options Chain 210.96 Call 225.00 9/25 No 0.82 0.85 0.84 -1.66 -66.40% 7,783 12,735 0.33 0.15 17 64 None
AAPL Options Chain 332.27 Call 330.00 9/18 No 5.50 5.95 5.80 -0.05 -0.86% 7,765 33,366 0.29 0.63 9 65 None
CMG Options Chain 36.14 Call 40.00 10/16 No 0.57 0.59 0.59 +0.21 +55.27% 7,757 4,249 0.35 0.26 11 54 None
NVDA Options Chain 210.96 Put 195.00 9/18 No 0.26 0.27 0.27 +0.08 +42.11% 7,740 28,515 0.49 -0.07 17 64 None
TSM Options Chain 418.01 Put 400.00 2/19 Yes 27.00 28.25 27.40 +3.57 +14.99% 7,724 4,894 0.37 -0.35 23 66
Dividend Stock List
SPCX Options Chain 148.15 Call 200.00 10/16 No 0.41 0.44 0.43 -0.29 -40.28% 7,710 31,475 0.56 0.05 5 35 None
NOK Options Chain 11.13 Call 11.00 10/16 No 0.27 0.30 0.28 -0.61 -68.54% 7,701 22,620 0.62 0.28 10 42 None
AAPL Options Chain 332.27 Put 320.00 9/18 No 0.54 0.57 0.55 -0.31 -36.05% 7,700 10,435 0.31 -0.15 9 65 None
NKE Options Chain 37.05 Call 38.00 9/18 No 0.22 0.23 0.22 +0.03 +15.79% 7,697 5,667 0.36 0.27 10 51 None
MARA Options Chain 11.94 Call 12.50 9/18 No 0.16 0.18 0.17 -0.15 -46.88% 7,616 44,652 1.03 0.24 4 40 None
TSLA Options Chain 365.25 Call 377.50 9/18 No 1.44 1.46 1.43 -1.87 -56.67% 7,585 3,252 0.47 0.16 8 57 None
INTC Options Chain 103.02 Put 90.00 9/18 No 0.57 0.60 0.60 +0.35 +140.00% 7,583 21,703 0.73 -0.15 4 54 None
FPS Options Chain 31.80 Call 30.00 10/16 No 2.70 2.90 2.83 -1.85 -39.53% 7,552 304 0.98 0.50 3 20 None
GOOGL Options Chain 338.50 Call 340.00 9/18 No 11.00 11.30 11.10 +6.70 +152.28% 7,535 12,292 0.33 0.79 11 65 None
TTD Options Chain 14.97 Call 15.00 9/18 No 0.36 0.40 0.37 +0.20 +117.65% 7,528 16,586 0.72 0.45 14 46 None
CCJ Options Chain 96.68 Put 75.00 10/30 No 0.60 0.70 0.64 % 7,521 0 0.49 -0.08 12 54 None
NVDA Options Chain 210.96 Call 230.00 10/09 No 1.60 1.65 1.64 -1.66 -50.31% 7,499 7,611 0.32 0.18 17 64 None
INTC Options Chain 103.02 Call 108.00 9/18 No 0.32 0.36 0.34 -1.16 -77.34% 7,494 1,394 0.75 0.10 4 54 None
TSLA Options Chain 365.25 Call 357.50 9/16 No 5.55 5.70 5.63 -5.17 -47.87% 7,493 49 0.46 0.55 8 57 None
BB Options Chain 7.70 Call 8.50 9/18 No 0.03 0.04 0.04 0.00 0.00% 7,488 1,260 0.72 0.09 15 39 None
STRC Options Chain 98.91 Call 95.00 9/18 No 3.90 4.00 3.95 +0.53 +15.50% 7,472 4,005 0.37 1.00 3 21 None
PSKY Options Chain 10.87 Put 10.00 12/18 No 0.68 0.84 0.73 -0.27 -27.00% 7,470 11,003 0.52 -0.35 3 17 None
GOOGL Options Chain 338.50 Call 345.00 9/18 No 7.40 7.55 7.57 +5.07 +202.80% 7,434 12,994 0.32 0.66 11 65 None
NVDA Options Chain 210.96 Call 245.00 10/16 No 0.73 0.75 0.73 -0.65 -47.11% 7,421 26,075 0.34 0.09 17 64 None
AAL Options Chain 13.03 Call 14.00 11/20 No 0.75 0.77 0.77 +0.02 +2.67% 7,409 5,127 0.48 0.43 6 38 None
CRWD Options Chain 206.74 Call 237.50 9/18 No 5.50 5.80 5.60 +5.42 +3,011.12% 7,369 3,233 0.67 0.46 8 41 None
TSLA Options Chain 365.25 Put 355.00 9/18 No 4.65 4.75 4.75 +1.45 +43.94% 7,366 4,158 0.44 -0.39 8 57 None
NVDA Options Chain 210.96 Call 210.00 10/16 No 9.20 9.35 9.33 -4.67 -33.36% 7,361 14,227 0.34 0.56 17 64 None
AMZN Options Chain 256.70 Put 267.50 9/16 No 13.55 14.60 13.96 +3.40 +32.20% 7,344 66 0.51 -0.97 12 68 None
AAPL Options Chain 332.27 Put 315.00 10/16 No 3.10 3.30 3.19 -0.31 -8.86% 7,337 7,392 0.26 -0.22 9 65 None
SPCX Options Chain 148.15 Call 149.00 9/18 No 3.25 3.30 3.25 % 7,331 0 0.58 0.48 5 35 None
DVN Options Chain 50.23 Call 32.50 9/18 No 17.00 17.60 17.40 -0.13 -0.75% 7,322 1,379 3.05 1.00 13 65 None
PLTR Options Chain 173.31 Put 165.00 9/18 No 1.17 1.20 1.18 -1.72 -59.31% 7,320 8,047 0.59 -0.21 11 52 None
SPCX Options Chain 148.15 Put 205.00 9/18 No 54.45 58.50 55.05 -2.65 -4.60% 7,304 26,757 2.26 -1.00 5 35 None
WBD Options Chain 28.05 Put 28.00 10/16 No 0.75 0.95 0.80 -0.09 -10.12% 7,265 66,914 0.29 -0.45 3 19 None
WULF Options Chain 15.47 Call 17.00 9/18 No 0.13 0.15 0.13 -0.41 -75.93% 7,255 21,644 0.93 0.18 2 38 None
MU Options Chain 924.03 Call 1,300.00 11/20 Yes 14.75 15.80 15.52 -9.84 -38.81% 7,255 5,591 0.62 0.14 16 75 None
INTC Options Chain 103.02 Call 105.00 9/16 No 0.17 0.20 0.20 -1.49 -88.17% 7,254 1,888 0.73 0.08 4 54 None
AMZN Options Chain 256.70 Put 250.00 9/18 No 1.99 2.10 2.01 +0.61 +43.58% 7,247 19,463 0.34 -0.33 12 68 None
SMCI Options Chain 36.74 Call 40.00 9/18 No 0.28 0.30 0.29 -1.23 -80.93% 7,227 38,392 0.82 0.17 18 57 None
NOK Options Chain 11.13 Call 11.00 9/18 No 0.04 0.05 0.04 -0.38 -90.48% 7,212 118,752 0.93 0.09 10 42 None
AMZN Options Chain 256.70 Call 257.50 9/18 No 1.98 2.12 2.00 -1.65 -45.21% 7,206 7,416 0.34 0.33 12 68 None
MRNA Options Chain 144.65 Call 155.00 9/18 No 2.25 2.31 2.27 +0.45 +24.73% 7,177 1,532 0.85 0.29 9 45 None
NKE Options Chain 37.05 Call 37.50 9/18 No 0.36 0.39 0.37 +0.06 +19.36% 7,159 4,739 0.35 0.40 10 51 None
NVDA Options Chain 210.96 Call 230.00 9/25 No 0.41 0.44 0.43 -0.90 -67.67% 7,122 16,720 0.34 0.09 17 64 None
NVDA Options Chain 210.96 Call 280.00 11/20 No 0.86 0.90 0.88 -0.41 -31.79% 7,121 11,461 0.39 0.05 17 64 None
U Options Chain 43.96 Call 45.00 1/15 Yes 5.30 6.05 5.80 -0.35 -5.70% 7,109 8,362 0.60 0.55 8 47 None
CRWD Options Chain 206.74 Call 220.00 9/18 No 16.65 17.15 16.90 +15.43 +1,049.66% 7,102 5,179 0.67 0.83 8 41 None
AMZN Options Chain 256.70 Call 237.50 9/16 No 15.65 16.60 16.31 -3.67 -18.37% 7,052 32 0.71 0.98 12 68 None
HSAI Options Chain 17.31 Call 22.50 10/16 No 0.10 0.35 0.15 -0.05 -25.00% 7,051 2,784 0.70 0.07 3 17 None
EL Options Chain 97.12 Call 110.00 3/19 No 7.00 7.80 7.85 +0.45 +6.09% 7,004 239 0.40 0.42 9 48 None
DKNG Options Chain 24.70 Put 20.00 1/15 No 0.91 1.24 1.23 +0.02 +1.66% 7,001 25,341 0.58 -0.19 5 44 None
MSTR Options Chain 130.50 Call 200.00 9/18 No 0.04 0.05 0.04 +0.01 +33.34% 6,997 22,993 1.44 0.00 4 53 None
AMZN Options Chain 256.70 Call 245.00 9/16 No 8.40 9.20 9.09 -2.21 -19.56% 6,994 8 0.34 0.88 12 68 None
PLTR Options Chain 173.31 Put 155.00 9/18 No 0.23 0.24 0.23 -0.39 -62.91% 6,994 12,575 0.66 -0.06 11 52 None
KO Options Chain 88.29 Call 72.50 9/18 No 16.65 17.00 16.80 +0.91 +5.73% 6,992 1,112 1.40 1.00 9 61 None
META Options Chain 647.55 Put 660.00 9/16 No 5.75 6.00 5.86 -11.44 -66.13% 6,968 153 0.44 -0.38 13 74 None
TSLA Options Chain 365.25 Put 352.50 9/16 No 2.15 2.17 2.16 +0.56 +35.00% 6,950 192 0.45 -0.29 8 57 None
FPS Options Chain 31.80 Call 40.00 9/18 No 0.10 0.25 0.20 -0.30 -60.00% 6,931 8,507 2.03 0.09 3 20 None
UBER Options Chain 71.67 Call 75.00 9/18 No 0.41 0.44 0.41 +0.10 +32.26% 6,915 14,184 0.41 0.23 11 62 None
TSLA Options Chain 365.25 Put 340.00 9/16 No 0.38 0.40 0.40 -0.05 -11.12% 6,913 1,783 0.50 -0.05 8 57 None
GOOGL Options Chain 338.50 Call 355.00 9/18 No 2.62 2.70 2.60 +1.79 +220.99% 6,894 10,806 0.33 0.34 11 65 None
MO Options Chain 69.06 Call 69.00 9/18 No 1.45 1.82 1.65 +1.16 +236.74% 6,883 1,557 0.43 0.99 9 67 None
AAPL Options Chain 332.27 Call 345.00 9/18 No 0.52 0.56 0.53 -0.27 -33.75% 6,879 16,780 0.27 0.11 9 65 None
RKT Options Chain 13.44 Call 14.00 9/18 No 0.18 0.21 0.20 +0.07 +53.85% 6,835 19,504 0.72 0.31 6 55 None
GME Options Chain 21.15 Call 24.00 9/18 No 0.07 0.08 0.07 -0.05 -41.67% 6,808 8,599 0.74 0.12 10 42 None
MO Options Chain 69.06 Call 68.00 9/18 No 2.49 2.80 2.80 +1.70 +154.55% 6,806 1,388 0.53 1.00 9 67 None
GOOG Options Chain 335.45 Put 330.00 9/18 No 0.57 0.62 0.61 -1.93 -75.99% 6,797 22,372 0.35 -0.11 15 73 None
AAPL Options Chain 332.27 Call 345.00 9/16 No 0.16 0.17 0.17 -0.23 -57.50% 6,789 3,047 0.29 0.06 9 65 None
META Options Chain 647.55 Call 670.00 9/18 No 10.05 10.30 10.20 +5.10 +100.00% 6,788 13,102 0.43 0.46 13 74 None
CRWD Options Chain 206.74 Call 260.00 9/18 No 0.82 0.87 0.83 +0.81 +4,050.00% 6,776 490 0.72 0.10 8 41 None
WBD Options Chain 28.05 Put 27.00 1/15 No 0.80 1.05 0.98 -0.03 -2.97% 6,770 4,472 0.24 -0.34 3 19 None
GILD Options Chain 143.72 Call 120.00 9/18 No 24.85 28.05 25.90 -3.70 -12.50% 6,757 1,281 1.84 1.00 9 62 None
BAC Options Chain 62.69 Put 60.00 10/16 No 1.95 2.04 2.00 +1.13 +129.89% 6,752 15,607 0.26 -0.52 9 65 None
KO Options Chain 88.29 Call 75.00 9/18 No 14.05 14.50 14.20 +0.80 +5.97% 6,750 1,111 1.22 1.00 9 61 None
CRWV Options Chain 89.16 Put 80.00 9/18 No 1.47 1.51 1.47 +0.96 +188.24% 6,741 9,643 0.81 -0.31 3 21 None
S Options Chain 22.61 Call 25.00 12/18 No 1.90 2.05 1.95 +1.05 +116.67% 6,737 3,650 0.60 0.44 7 43 None
AAPL Options Chain 332.27 Call 347.50 9/18 No 0.32 0.35 0.34 -0.21 -38.19% 6,720 6,147 0.28 0.07 9 65 None
CRWD Options Chain 206.74 Put 230.00 9/18 No 4.00 4.15 4.10 -20.01 -83.00% 6,703 693 0.66 -0.35 8 41 None
NVDA Options Chain 210.96 Call 215.00 9/25 No 3.10 3.20 3.22 -3.96 -55.16% 6,701 2,668 0.33 0.39 17 64 None
IBM Options Chain 243.29 Call 260.00 9/18 No 0.96 1.04 0.97 +0.36 +59.02% 6,655 5,305 0.42 0.18 12 73 None
NVDA Options Chain 210.96 Put 215.00 9/18 No 5.55 5.75 5.70 +3.45 +153.34% 6,631 24,738 0.37 -0.68 17 64 None
CRWV Options Chain 89.16 Call 102.00 10/09 No 1.63 1.71 1.75 -1.22 -41.08% 6,607 13 0.79 0.19 3 21 None
AMZN Options Chain 256.70 Call 267.50 9/18 No 0.30 0.32 0.30 -0.51 -62.97% 6,605 5,813 0.35 0.08 12 68 None
TSLA Options Chain 365.25 Call 365.00 9/25 No 7.60 7.75 7.60 -3.65 -32.45% 6,589 1,263 0.41 0.43 8 57 None
NVDA Options Chain 210.96 Call 235.00 11/20 No 5.70 5.85 5.80 -2.41 -29.36% 6,576 11,230 0.37 0.30 17 64 None
NKE Options Chain 37.05 Call 40.00 11/20 Yes 1.61 1.71 1.66 +0.04 +2.47% 6,565 14,080 0.42 0.39 10 51 None
MSFT Options Chain 494.81 Put 500.00 9/18 No 3.25 3.45 3.25 -4.90 -60.13% 6,549 3,478 0.28 -0.33 11 66 None
META Options Chain 647.55 Call 675.00 9/18 No 7.90 8.20 8.10 +4.15 +105.07% 6,521 3,566 0.42 0.40 13 74 None
GOOG Options Chain 335.45 Call 355.00 9/18 No 1.56 1.65 1.61 +1.05 +187.50% 6,508 3,120 0.33 0.24 15 73 None
TE Options Chain 4.37 Put 4.00 9/18 No 0.05 0.10 0.06 0.00 0.00% 6,505 5,398 1.21 -0.23 3 15 None
PATH Options Chain 13.76 Call 16.00 9/18 No 0.06 0.07 0.06 +0.04 +200.00% 6,482 4,173 0.70 0.12 13 38 None
WMT Options Chain 109.08 Call 115.00 10/16 No 1.06 1.09 1.07 +0.39 +57.36% 6,480 17,194 0.23 0.24 8 55 None
NVDA Options Chain 210.96 Call 230.00 9/23 No 0.27 0.29 0.28 -0.70 -71.43% 6,479 4,439 0.34 0.06 17 64 None
GOOGL Options Chain 338.50 Call 342.50 9/18 No 9.10 9.35 9.18 +5.79 +170.80% 6,447 3,451 0.33 0.73 11 65 None
META Options Chain 647.55 Call 670.00 9/16 No 6.40 6.80 6.70 +3.60 +116.13% 6,439 195 0.42 0.44 13 74 None
SPCX Options Chain 148.15 Put 143.00 9/18 No 1.59 1.61 1.62 +0.37 +29.60% 6,430 3,554 0.60 -0.27 5 35 None
FISV Options Chain 51.40 Put 43.00 10/09 No 0.05 0.40 0.05 -0.30 -85.72% 6,428 15 0.46 -0.06 3 21 None
NVDA Options Chain 210.96 Put 195.00 10/16 No 2.70 2.75 2.72 +1.06 +63.86% 6,422 38,435 0.36 -0.19 17 64 None
AMZN Options Chain 256.70 Put 230.00 9/25 No 0.38 0.44 0.41 +0.08 +24.25% 6,417 1,330 0.37 -0.06 12 68 None
FPS Options Chain 31.80 Call 32.50 9/18 No 1.15 1.40 1.40 -0.75 -34.89% 6,406 5,379 2.33 0.32 3 20 None
AMZN Options Chain 256.70 Call 270.00 9/18 No 0.17 0.19 0.19 -0.35 -64.82% 6,386 32,228 0.35 0.05 12 68 None
SN Options Chain 169.62 Call 165.00 9/18 No 6.30 7.60 6.60 +3.90 +144.45% 6,354 6,478 0.64 0.67 3 21 None
PLTR Options Chain 173.31 Call 190.00 9/18 No 0.33 0.34 0.34 +0.17 +100.00% 6,353 13,458 0.58 0.09 11 52 None
GRAB Options Chain 3.05 Call 3.00 10/23 No 0.22 0.29 0.23 -0.03 -11.54% 6,352 75,678 0.58 0.58 16 35 None
AMZN Options Chain 256.70 Put 260.00 9/16 No 6.75 7.45 6.84 +2.14 +45.54% 6,351 824 0.35 -0.84 12 68 None
GIS Options Chain 35.85 Call 47.50 12/18 No 0.20 0.30 0.27 +0.03 +12.50% 6,350 2,997 0.36 0.08 5 52 None
SOFI Options Chain 17.32 Call 20.00 10/16 No 0.29 0.30 0.29 +0.02 +7.41% 6,345 30,223 0.48 0.22 10 51 None
INTC Options Chain 103.02 Put 80.00 9/18 No 0.05 0.07 0.06 0.00 0.00% 6,340 28,593 0.92 -0.02 4 54 None
ORCL Options Chain 144.79 Call 165.00 9/18 No 0.16 0.17 0.16 -0.71 -81.61% 6,337 25,112 0.70 0.05 8 60 None
NVDA Options Chain 210.96 Call 232.50 9/25 No 0.31 0.33 0.32 -0.63 -66.32% 6,334 1,091 0.35 0.07 17 64 None
RIVN Options Chain 15.86 Put 15.00 9/18 No 0.11 0.12 0.11 0.00 0.00% 6,323 21,833 0.66 -0.18 6 37 None
SNDK Options Chain 1,551.99 Call 1,750.00 9/18 No 4.50 4.80 4.60 -13.10 -74.02% 6,312 1,729 0.79 0.08 3 22 None
KO Options Chain 88.29 Call 87.00 9/18 No 2.20 2.49 2.26 +0.79 +53.75% 6,310 249 0.36 0.88 9 61 None
MSTR Options Chain 130.50 Call 145.00 9/18 No 2.30 2.32 2.29 +1.11 +94.07% 6,306 26,290 0.92 0.29 4 53 None
GOOGL Options Chain 338.50 Call 350.00 10/16 No 12.60 12.80 12.70 +5.00 +64.94% 6,300 9,391 0.30 0.53 11 65 None
AMZN Options Chain 256.70 Put 250.00 9/16 No 1.05 1.17 1.13 +0.37 +48.69% 6,279 838 0.33 -0.29 12 68 None
DVN Options Chain 50.23 Put 47.50 9/18 No 0.18 0.25 0.23 +0.07 +43.75% 6,236 11,126 0.43 -0.07 13 65 None
NFLX Options Chain 77.30 Call 78.00 9/18 No 2.74 2.80 2.76 +1.70 +160.38% 6,216 11,293 0.38 0.78 6 56 None
TSLA Options Chain 365.25 Put 360.00 9/21 No 7.85 8.05 7.95 +2.15 +37.07% 6,214 471 0.38 -0.51 8 57 None
BAC Options Chain 62.69 Put 58.00 9/18 No 0.22 0.24 0.23 +0.20 +666.67% 6,208 2,606 0.31 -0.21 9 65 None
AAPL Options Chain 332.27 Put 335.00 9/18 No 4.65 4.80 4.71 -1.14 -19.49% 6,184 4,864 0.27 -0.57 9 65 None
NFLX Options Chain 77.30 Call 80.00 10/16 No 3.50 3.60 3.60 +1.26 +53.85% 6,179 19,386 0.34 0.55 6 56 None
SN Options Chain 169.62 Call 170.00 9/18 No 3.60 4.30 3.97 +3.17 +396.25% 6,165 23 0.61 0.48 3 21 None
MSTR Options Chain 130.50 Call 135.00 9/18 No 5.90 6.00 5.99 +2.69 +81.52% 6,162 22,476 0.87 0.58 4 53 None
NKE Options Chain 37.05 Put 35.00 10/16 Yes 1.03 1.08 1.04 -0.12 -10.35% 6,159 24,558 0.46 -0.30 10 51 None
BMNR Options Chain 24.99 Call 27.00 9/18 No 0.54 0.58 0.56 +0.08 +16.67% 6,139 4,238 0.97 0.34 11 32 None
SPCX Options Chain 148.15 Put 146.00 9/18 No 2.60 2.63 2.65 +0.61 +29.91% 6,132 5,900 0.59 -0.39 5 35 None
GOOGL Options Chain 338.50 Call 365.00 9/18 No 0.78 0.82 0.79 +0.50 +172.42% 6,108 5,168 0.35 0.13 11 65 None
DVN Options Chain 50.23 Call 37.50 9/18 No 12.00 12.55 12.40 -0.15 -1.20% 6,103 1,253 2.15 1.00 13 65 None
META Options Chain 647.55 Call 705.00 9/18 No 1.72 1.85 1.78 +0.86 +93.48% 6,102 2,971 0.45 0.11 13 74 None
MU Options Chain 924.03 Call 1,100.00 9/18 No 0.25 0.28 0.25 -1.41 -84.94% 6,097 11,417 0.72 0.01 16 75 None
AMZN Options Chain 256.70 Put 270.00 9/16 No 16.05 17.05 16.42 +2.16 +15.15% 6,085 86 0.58 -0.99 12 68 None
GOOGL Options Chain 338.50 Call 400.00 10/16 No 1.31 1.37 1.35 +0.57 +73.08% 6,080 25,983 0.32 0.09 11 65 None
B Options Chain 44.08 Call 46.00 10/16 No 0.88 1.01 0.95 -0.39 -29.11% 6,076 476 0.43 0.29 3 20 None
AMZN Options Chain 256.70 Call 265.00 9/16 No 0.15 0.16 0.15 -0.48 -76.19% 6,069 3,065 0.36 0.05 12 68 None
AMZN Options Chain 256.70 Call 250.00 9/18 No 5.60 5.90 5.75 -2.75 -32.36% 6,058 17,109 0.34 0.67 12 68 None
CIFR Options Chain 16.85 Call 19.00 9/18 No 0.09 0.11 0.09 -0.19 -67.86% 6,058 11,589 1.36 0.10 5 39 None
INTC Options Chain 103.02 Call 100.00 10/16 No 5.90 6.00 5.95 -3.14 -34.55% 6,054 17,081 0.61 0.48 4 54 None
SPCE Options Chain 2.92 Call 3.50 10/16 No 0.09 0.13 0.12 +0.02 +20.00% 6,047 11,940 0.77 0.31 5 31 None
NU Options Chain 14.65 Put 15.00 11/20 No 1.49 1.51 1.50 +0.08 +5.64% 6,046 8,787 0.50 -0.51 11 49 None
INTC Options Chain 103.02 Put 85.00 9/18 No 0.16 0.21 0.16 +0.06 +60.00% 6,045 22,310 0.79 -0.06 4 54 None
BULL Options Chain 9.23 Call 10.00 9/18 No 0.03 0.04 0.03 -0.06 -66.67% 6,040 29,831 0.75 0.11 3 16 None
PLAY Options Chain 8.47 Put 7.00 10/16 Yes 0.30 0.40 0.35 -0.10 -22.23% 6,034 201 0.96 -0.23 5 31 None
WSC Options Chain 18.66 Call 22.50 11/20 No 0.70 0.85 0.65 -0.25 -27.78% 6,031 20,099 0.63 0.27 5 39 None
BMNR Options Chain 24.99 Call 26.00 9/18 No 0.90 0.93 0.92 +0.20 +27.78% 6,031 14,712 0.96 0.48 11 32 None
MARA Options Chain 11.94 Put 11.00 9/18 No 0.24 0.25 0.24 +0.07 +41.18% 6,028 12,611 0.98 -0.31 4 40 None
BAC Options Chain 62.69 Put 61.00 9/18 No 1.67 1.75 1.66 +1.41 +564.00% 6,021 3,200 0.28 -0.80 9 65 None
SPCX Options Chain 148.15 Put 134.00 9/25 No 1.06 1.11 1.08 +0.15 +16.13% 6,020 373 0.57 -0.13 5 35 None
TSLA Options Chain 365.25 Call 390.00 9/18 No 0.45 0.47 0.45 -0.81 -64.29% 6,018 15,712 0.50 0.05 8 57 None
AMZN Options Chain 256.70 Call 232.50 9/16 No 20.55 21.55 21.24 -3.62 -14.57% 6,016 19 0.86 1.00 12 68 None
NVDA Options Chain 210.96 Call 210.00 11/20 No 15.05 15.20 15.25 -4.45 -22.59% 6,016 72,957 0.38 0.57 17 64 None
ECHO Options Chain 93.14 Put 75.00 10/16 No 0.05 0.35 0.30 0.00 0.00% 6,001 6,874 0.44 -0.04 4 53 None
MCHP Options Chain 73.90 Call 72.50 10/16 No 3.50 3.80 3.65 -1.55 -29.81% 5,983 159,503 0.48 0.50 10 61 None
AMZN Options Chain 256.70 Put 262.50 9/16 No 8.75 9.40 9.31 +2.91 +45.47% 5,977 17 0.43 -0.91 12 68 None
GRAB Options Chain 3.05 Put 3.50 9/18 No 0.47 0.50 0.45 -0.01 -2.18% 5,969 7,876 0.00 -1.00 16 35 None
PLAY Options Chain 8.47 Call 8.00 9/18 Yes 0.95 1.00 1.00 +0.20 +25.00% 5,968 609 2.35 0.62 5 31 None
TSLA Options Chain 365.25 Call 385.00 9/16 No 0.20 0.21 0.20 -0.75 -78.95% 5,963 1,640 0.53 0.03 8 57 None
PATH Options Chain 13.76 Call 15.00 9/18 No 0.26 0.30 0.29 +0.19 +190.00% 5,958 15,990 0.69 0.39 13 38 None
NOK Options Chain 11.13 Put 10.00 11/20 Yes 1.18 1.25 1.20 +0.53 +79.11% 5,933 8,199 0.64 -0.48 10 42 None
NVDA Options Chain 210.96 Put 175.00 9/16 No 0.03 0.04 0.03 -0.02 -40.00% 5,930 76 1.04 0.00 17 64 None
SKHY Options Chain 190.07 Call 180.00 9/18 No 3.05 3.10 3.06 -9.29 -75.23% 5,927 2,566 0.66 0.37 3 22 None
COIN Options Chain 175.26 Put 175.00 9/18 No 1.40 1.49 1.45 -4.45 -75.43% 5,890 2,802 0.87 -0.16 7 55 None
GME Options Chain 21.15 Call 25.00 10/16 No 0.46 0.49 0.49 +0.10 +25.65% 5,875 34,557 0.58 0.21 10 42 None
MCHP Options Chain 73.90 Call 65.00 12/18 No 10.50 11.30 11.10 -1.90 -14.62% 5,862 58,438 0.51 0.69 10 61 None
MO Options Chain 69.06 Call 62.50 9/18 No 7.90 8.35 8.00 +1.61 +25.20% 5,858 996 1.19 1.00 9 67 None