Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 228.56 Call 230.00 9/25 No 0.62 0.63 0.64 -1.51 -70.24% 146,971 80,919 0.32 0.20 12 58 None
U Options Chain 43.07 Call 46.00 10/16 No 1.93 2.00 2.00 +0.80 +66.67% 117,664 731 0.61 0.43 9 47 None
ONDS Options Chain 7.75 Call 8.00 9/25 No 0.03 0.04 0.03 -0.07 -70.00% 92,669 19,988 0.94 0.11 9 38 None
NVDA Options Chain 228.56 Call 227.50 9/25 No 1.33 1.35 1.33 -2.12 -61.45% 54,678 32,827 0.32 0.35 12 58 None
PLTR Options Chain 185.13 Call 195.00 9/25 No 1.76 1.82 1.80 +1.25 +227.28% 52,740 13,624 0.53 0.35 11 51 None
TSLA Options Chain 379.15 Call 380.00 9/25 No 5.00 5.10 5.00 -0.40 -7.41% 52,300 12,826 0.42 0.52 9 58 None
WBD Options Chain 30.80 Put 20.00 10/16 No 0.00 0.02 0.02 +0.01 +100.00% 51,750 256,042 0.76 0.00 3 20 None
TSLA Options Chain 379.15 Call 385.00 9/25 No 2.96 3.05 3.00 -0.50 -14.29% 51,651 10,915 0.43 0.36 9 58 None
CRWV Options Chain 87.45 Call 105.00 10/23 No 2.25 2.42 2.27 -0.23 -9.20% 49,444 1,552 0.75 0.23 3 21 None
NVDA Options Chain 228.56 Call 225.00 9/25 No 2.51 2.54 2.51 -2.61 -50.98% 48,600 35,606 0.32 0.54 12 58 None
CRWV Options Chain 87.45 Call 110.00 10/23 No 1.60 1.67 1.62 -0.20 -10.99% 47,182 1,595 0.77 0.18 3 21 None
NVDA Options Chain 228.56 Call 235.00 9/25 No 0.12 0.13 0.13 -0.57 -81.43% 46,357 40,665 0.34 0.06 12 58 None
TSLA Options Chain 379.15 Call 390.00 9/25 No 1.67 1.70 1.68 -0.51 -23.29% 46,111 9,568 0.44 0.23 9 58 None
SPCX Options Chain 154.21 Call 155.00 9/25 No 0.48 0.51 0.50 -2.42 -82.88% 45,745 17,939 0.57 0.15 5 35 None
NVDA Options Chain 228.56 Call 260.00 10/16 No 0.27 0.29 0.28 -0.28 -50.00% 44,782 28,774 0.31 0.04 12 58 None
PLTR Options Chain 185.13 Call 190.00 9/25 No 4.05 4.15 4.10 +2.67 +186.72% 44,487 9,611 0.53 0.61 11 51 None
AAPL Options Chain 339.89 Call 340.00 9/25 No 1.55 1.61 1.61 -1.39 -46.34% 44,080 16,055 0.28 0.34 10 65 None
TSLA Options Chain 379.15 Call 400.00 9/25 No 0.48 0.50 0.48 -0.29 -37.67% 41,563 18,394 0.48 0.09 9 58 None
PEP Options Chain 131.31 Call 140.00 12/18 Yes 2.40 2.55 2.50 -0.19 -7.07% 39,583 3,266 0.24 0.28 13 63 None
PLTR Options Chain 185.13 Call 192.50 9/25 No 2.73 2.81 2.79 +1.89 +210.00% 39,361 4,946 0.53 0.48 11 51 None
NVDA Options Chain 228.56 Put 225.00 9/25 No 1.88 1.91 1.88 +0.74 +64.92% 38,981 10,853 0.33 -0.46 12 58 None
RIOT Options Chain 25.00 Call 25.00 1/15 Yes 4.50 4.65 4.60 -0.05 -1.08% 36,743 6,801 0.83 0.60 6 44 None
U Options Chain 43.07 Call 47.00 10/16 No 1.60 1.65 1.62 +0.62 +62.00% 34,804 711 0.62 0.38 9 47 None
META Options Chain 741.00 Call 800.00 9/25 No 2.25 2.43 2.29 +0.39 +20.53% 34,588 5,482 0.78 0.11 10 73 None
SPCX Options Chain 154.21 Put 150.00 9/25 No 3.20 3.35 3.32 +2.10 +172.14% 34,492 17,959 0.53 -0.61 5 35 None
PLTR Options Chain 185.13 Call 200.00 9/25 No 0.67 0.69 0.69 +0.48 +228.58% 34,384 5,867 0.56 0.17 11 51 None
NVDA Options Chain 228.56 Call 232.50 9/25 No 0.27 0.29 0.29 -0.99 -77.35% 33,335 23,775 0.32 0.11 12 58 None
SPCX Options Chain 154.21 Call 160.00 9/25 No 0.15 0.16 0.15 -1.05 -87.50% 32,908 24,664 0.63 0.05 5 35 None
TSLA Options Chain 379.15 Call 382.50 9/25 No 3.85 3.95 3.91 -0.39 -9.07% 32,838 9,542 0.43 0.44 9 58 None
AMZN Options Chain 255.45 Call 260.00 9/25 No 0.22 0.24 0.23 -1.03 -81.75% 31,647 25,091 0.38 0.07 9 61 None
NVDA Options Chain 228.56 Put 220.00 9/25 No 0.53 0.54 0.55 +0.19 +52.78% 31,476 22,230 0.36 -0.19 12 58 None
TSLA Options Chain 379.15 Put 380.00 9/25 No 4.65 4.75 4.72 -1.62 -25.56% 30,677 1,502 0.44 -0.48 9 58 None
NVDA Options Chain 228.56 Call 235.00 10/02 No 1.15 1.18 1.17 -1.22 -51.05% 30,076 30,571 0.30 0.21 12 58 None
GME Options Chain 24.07 Call 25.00 9/25 No 0.23 0.25 0.24 -0.08 -25.00% 26,560 18,708 0.73 0.30 10 42 None
AMZN Options Chain 255.45 Call 255.00 9/25 No 0.70 0.73 0.70 -2.40 -77.42% 26,180 10,599 0.35 0.20 9 61 None
AAPL Options Chain 339.89 Call 345.00 9/25 No 0.50 0.52 0.51 -0.72 -58.54% 25,378 10,294 0.28 0.14 10 65 None
IREN Options Chain 48.41 Call 50.00 9/25 No 0.32 0.34 0.32 -0.59 -64.84% 24,922 15,009 0.91 0.19 6 43 None
MSFT Options Chain 500.53 Call 510.00 9/25 No 1.38 1.49 1.40 +0.16 +12.91% 24,689 7,395 0.31 0.21 15 72 None
PURR Options Chain 14.09 Call 20.00 12/18 No 1.35 1.40 1.35 +0.15 +12.50% 22,845 7,510 1.10 0.35 3 17 None
SOFI Options Chain 17.22 Call 17.50 9/25 No 0.03 0.04 0.04 -0.14 -77.78% 22,654 28,748 0.58 0.10 10 51 None
AMZN Options Chain 255.45 Call 250.00 9/25 No 2.15 2.25 2.17 -4.03 -65.00% 22,581 4,029 0.33 0.46 9 61 None
NVDA Options Chain 228.56 Put 222.50 9/25 No 1.02 1.04 1.04 +0.40 +62.50% 22,336 7,238 0.34 -0.30 12 58 None
SPCX Options Chain 154.21 Call 152.50 9/25 No 0.92 0.95 0.93 -3.32 -78.12% 21,848 5,749 0.56 0.25 5 35 None
INTC Options Chain 124.24 Call 132.00 9/25 No 0.37 0.40 0.38 -0.61 -61.62% 21,774 989 0.80 0.11 6 54 None
MSFT Options Chain 500.53 Call 505.00 9/25 No 2.68 2.95 2.68 +0.29 +12.14% 21,521 4,425 0.31 0.36 15 72 None
KHC Options Chain 24.04 Call 24.50 9/25 No 0.02 0.04 0.06 -0.04 -40.00% 21,422 23,025 0.36 0.13 7 57 None
PLTR Options Chain 185.13 Put 190.00 9/25 No 2.20 2.24 2.20 -4.21 -65.68% 21,344 413 0.56 -0.39 11 51 None
SPCX Options Chain 154.21 Put 152.50 9/25 No 4.90 5.10 5.10 +3.08 +152.48% 21,209 10,377 0.53 -0.75 5 35 None
GOOGL Options Chain 351.90 Call 350.00 9/25 No 0.69 0.75 0.75 -4.65 -86.12% 21,159 6,033 0.42 0.13 14 73 None
SOFI Options Chain 17.22 Call 17.00 9/25 No 0.08 0.10 0.09 -0.32 -78.05% 21,072 19,511 0.50 0.26 10 51 None
KHC Options Chain 24.04 Call 24.50 10/02 No 0.11 0.22 0.16 -0.07 -30.44% 21,020 1,215 0.28 0.25 7 57 None
SPCX Options Chain 154.21 Call 157.50 9/25 No 0.25 0.27 0.27 -1.64 -85.87% 20,937 10,131 0.59 0.09 5 35 None
KHC Options Chain 24.04 Call 24.00 10/02 No 0.19 0.36 0.35 -0.13 -27.09% 20,844 49 0.25 0.42 7 57 None
KHC Options Chain 24.04 Call 25.00 9/25 No 0.00 0.02 0.01 -0.03 -75.00% 20,740 22,992 0.45 0.03 7 57 None
MU Options Chain 1,097.63 Call 1,200.00 9/25 No 0.33 0.36 0.36 -1.79 -83.26% 20,431 5,782 0.70 0.02 12 68 None
TSLA Options Chain 379.15 Put 375.00 9/25 No 2.58 2.62 2.60 -1.36 -34.35% 20,430 3,858 0.44 -0.31 9 58 None
AAPL Options Chain 339.89 Call 342.50 9/25 No 0.89 0.94 0.94 -1.13 -54.59% 19,940 11,118 0.28 0.22 10 65 None
AAPL Options Chain 339.89 Put 330.00 9/25 No 0.64 0.69 0.66 +0.15 +29.42% 19,758 6,637 0.30 -0.18 10 65 None
META Options Chain 741.00 Call 750.00 9/25 No 13.00 13.30 13.20 +2.46 +22.91% 19,071 9,745 0.72 0.45 10 73 None
AMZN Options Chain 255.45 Call 252.50 9/25 No 1.25 1.30 1.26 -3.24 -72.00% 18,773 5,457 0.34 0.31 9 61 None
IONQ Options Chain 45.74 Call 45.00 9/25 No 0.32 0.35 0.33 +0.18 +120.00% 18,503 6,329 0.93 0.22 7 43 None
TSLA Options Chain 379.15 Call 387.50 9/25 No 2.23 2.27 2.26 -0.53 -19.00% 18,423 3,125 0.44 0.29 9 58 None
AAPL Options Chain 339.89 Put 335.00 9/25 No 1.83 1.95 1.89 +0.57 +43.19% 18,405 5,704 0.28 -0.38 10 65 None
SPCX Options Chain 154.21 Put 145.00 9/25 No 1.08 1.10 1.10 +0.72 +189.48% 18,371 11,164 0.55 -0.28 5 35 None
INTC Options Chain 124.24 Call 125.00 9/25 No 1.73 1.77 1.75 -1.08 -38.17% 17,884 9,445 0.76 0.38 6 54 None
SIRI Options Chain 26.55 Call 27.00 10/02 No 0.25 0.39 0.32 -0.11 -25.59% 17,859 60 0.37 0.36 11 61 None
SIRI Options Chain 26.55 Call 26.50 10/02 No 0.42 0.68 0.51 -0.15 -22.73% 17,819 775 0.40 0.46 11 61 None
VST Options Chain 141.35 Call 210.00 12/18 Yes 0.79 0.95 0.80 -0.12 -13.05% 17,754 17,762 0.51 0.06 7 54 None
HOOD Options Chain 123.90 Call 125.00 9/25 No 1.63 1.69 1.66 -1.16 -41.14% 17,619 8,399 0.73 0.37 11 56 None
MARA Options Chain 13.63 Call 14.00 9/25 No 0.15 0.16 0.15 -0.15 -50.00% 17,546 31,314 0.98 0.28 4 40 None
SIRI Options Chain 26.55 Call 28.50 9/25 No 0.00 0.02 0.01 -0.02 -66.67% 17,483 17,533 0.60 0.03 11 61 None
SIRI Options Chain 26.55 Call 29.00 9/25 No 0.00 0.53 0.10 +0.08 +400.00% 17,470 17,627 1.82 0.01 11 61 None
AMC Options Chain 2.97 Call 3.00 9/25 No 0.03 0.04 0.03 -0.06 -66.67% 17,426 29,759 0.93 0.31 7 30 None
NU Options Chain 14.14 Put 13.00 10/16 No 0.33 0.34 0.33 +0.12 +57.15% 17,255 20,039 0.46 -0.31 16 57
Growth Stock List
NU Options Chain 14.14 Call 15.00 10/16 No 0.19 0.20 0.19 -0.18 -48.65% 17,040 32,230 0.46 0.23 16 57
Growth Stock List
WMT Options Chain 110.05 Call 115.00 9/25 No 0.03 0.04 0.04 -0.03 -42.86% 16,899 3,899 0.30 0.04 9 59 None
AAL Options Chain 13.64 Put 13.00 10/16 No 0.43 0.45 0.45 +0.04 +9.76% 16,879 18,740 0.47 -0.38 6 38 None
FSLY Options Chain 26.02 Call 30.00 9/25 No 1.10 1.45 1.30 +1.05 +420.00% 16,853 6,754 1.49 0.52 7 42 None
PLTR Options Chain 185.13 Put 185.00 9/25 No 0.80 0.81 0.81 -2.49 -75.46% 16,847 1,592 0.56 -0.18 11 51 None
SPCX Options Chain 154.21 Call 150.00 9/25 No 1.69 1.72 1.72 -4.28 -71.34% 16,783 6,427 0.56 0.39 5 35 None
PLTR Options Chain 185.13 Call 197.50 9/25 No 0.99 1.12 1.11 +0.79 +246.88% 16,742 10,384 0.54 0.25 11 51 None
NU Options Chain 14.14 Put 12.00 10/16 No 0.11 0.12 0.10 -0.01 -9.10% 16,663 32,829 0.48 -0.12 16 57
Growth Stock List
MCD Options Chain 250.35 Put 232.50 9/25 No 0.28 0.31 0.31 +0.21 +210.00% 16,601 163 0.29 -0.12 9 59 None
MRK Options Chain 150.78 Call 165.00 10/16 No 0.20 0.39 0.25 -0.41 -62.13% 16,481 3,486 0.28 0.07 9 59 None
WBD Options Chain 30.80 Call 30.00 11/20 No 0.94 0.96 0.95 +0.02 +2.16% 16,360 20,628 0.05 0.83 3 20 None
SOFI Options Chain 17.22 Put 16.50 9/25 No 0.20 0.21 0.21 +0.13 +162.50% 16,122 21,917 0.48 -0.45 10 51 None
NVDA Options Chain 228.56 Call 240.00 9/25 No 0.03 0.04 0.04 -0.17 -80.96% 16,081 26,712 0.39 0.01 12 58 None
AMZN Options Chain 255.45 Put 250.00 9/25 No 2.57 2.81 2.57 +1.53 +147.12% 16,042 7,066 0.33 -0.54 9 61 None
SMCI Options Chain 41.54 Call 43.00 9/25 No 0.41 0.43 0.42 -0.24 -36.37% 16,034 6,890 0.82 0.28 18 57 None
ABUS Options Chain 5.00 Call 7.00 10/16 No 0.00 0.05 0.01 -0.04 -80.00% 16,013 11,011 1.04 0.00 12 31 None
ABUS Options Chain 5.00 Put 7.00 10/16 No 1.75 2.40 2.21 +0.16 +7.81% 16,000 11,152 1.56 -1.00 12 31 None
TSLA Options Chain 379.15 Call 395.00 9/25 No 0.90 0.92 0.91 -0.39 -30.00% 15,851 8,997 0.46 0.15 9 58 None
NVDA Options Chain 228.56 Call 230.00 10/02 No 2.45 2.52 2.53 -1.77 -41.17% 15,770 17,956 0.30 0.36 12 58 None
GOOGL Options Chain 351.90 Call 360.00 10/02 No 1.24 1.34 1.24 -2.91 -70.12% 15,739 3,167 0.35 0.13 14 73 None
MU Options Chain 1,097.63 Call 1,100.00 9/25 No 7.85 8.15 8.00 -14.45 -64.37% 15,642 5,889 0.57 0.30 12 68 None
BB Options Chain 8.62 Call 10.50 10/16 Yes 0.18 0.24 0.20 +0.01 +5.27% 15,572 5 0.94 0.20 15 39 None
AAL Options Chain 13.64 Call 14.00 9/25 No 0.02 0.03 0.03 -0.08 -72.73% 15,504 23,970 0.49 0.08 6 38 None
NOK Options Chain 10.74 Call 12.00 12/18 Yes 0.78 0.85 0.80 -0.14 -14.90% 15,443 40,380 0.63 0.41 12 44 None
NVDA Options Chain 228.56 Call 250.00 10/16 No 0.74 0.76 0.74 -0.63 -45.99% 15,437 76,318 0.30 0.10 12 58 None
AMZN Options Chain 255.45 Call 257.50 9/25 No 0.40 0.41 0.40 -1.58 -79.80% 15,366 8,880 0.37 0.12 9 61 None
ORCL Options Chain 149.19 Call 155.00 9/25 No 0.17 0.18 0.17 -0.92 -84.41% 15,302 15,296 0.61 0.06 12 69 None
MSFT Options Chain 500.53 Call 520.00 9/25 No 0.32 0.35 0.34 +0.03 +9.68% 15,248 3,580 0.33 0.07 15 72 None
GETY Options Chain 0.23 Put 1.00 11/20 Yes 0.75 0.85 0.85 +0.06 +7.60% 15,203 16,629 4.51 -0.98 8 32 None
NKE Options Chain 36.20 Call 36.00 9/25 No 0.39 0.43 0.41 -0.12 -22.65% 15,127 10,176 0.37 0.53 13 61 None
RKLB Options Chain 71.99 Call 75.00 9/25 No 0.28 0.31 0.29 -0.62 -68.14% 15,116 7,551 0.78 0.15 7 45 None
NVDA Options Chain 228.56 Call 230.00 9/28 No 1.08 1.10 1.07 -1.63 -60.37% 15,112 5,676 0.25 0.25 12 58 None
MRNA Options Chain 182.33 Call 200.00 9/25 No 0.44 0.60 0.48 -0.38 -44.19% 15,099 8,199 0.90 0.09 10 50 None
NOK Options Chain 10.74 Put 9.00 12/18 Yes 0.46 0.50 0.46 +0.01 +2.23% 15,091 17,421 0.60 -0.23 12 44 None
LYB Options Chain 59.23 Put 55.00 10/16 No 0.45 0.75 0.65 -0.10 -13.34% 15,006 15,420 0.40 -0.19 9 55 None
OI Options Chain 6.31 Call 10.00 12/18 Yes 0.00 0.20 0.05 -0.07 -58.34% 15,000 22,062 0.87 0.05 6 33 None
MSTR Options Chain 167.88 Call 170.00 9/25 No 1.36 1.46 1.41 -2.39 -62.90% 14,976 9,924 0.84 0.24 4 53 None
AAPL Options Chain 339.89 Call 337.50 9/25 No 2.49 2.70 2.60 -2.00 -43.48% 14,942 9,779 0.28 0.48 10 65 None
PINS Options Chain 18.49 Put 17.00 10/16 No 0.24 0.34 0.30 0.00 0.00% 14,928 525 0.48 -0.21 7 38 None
MSTR Options Chain 167.88 Put 160.00 9/25 No 2.55 2.68 2.60 +0.85 +48.58% 14,513 10,608 0.77 -0.39 4 53 None
AAPL Options Chain 339.89 Call 350.00 9/25 No 0.14 0.15 0.13 -0.29 -69.05% 14,477 22,710 0.30 0.05 10 65 None
TSLA Options Chain 379.15 Call 392.50 9/25 No 1.22 1.25 1.24 -0.46 -27.06% 14,387 2,815 0.45 0.18 9 58 None
NVDA Options Chain 228.56 Call 237.50 9/25 No 0.06 0.07 0.07 -0.32 -82.06% 14,203 20,589 0.36 0.03 12 58 None
MSFT Options Chain 500.53 Call 500.00 9/25 No 4.75 5.10 5.00 +0.85 +20.49% 13,909 5,000 0.30 0.54 15 72 None
SOFI Options Chain 17.22 Call 18.00 9/25 No 0.01 0.02 0.02 -0.07 -77.78% 13,888 26,932 0.65 0.03 10 51 None
GOOGL Options Chain 351.90 Call 375.00 9/25 No 0.08 0.12 0.10 -0.12 -54.55% 13,796 3,158 0.65 0.01 14 73 None
AAPL Options Chain 339.89 Call 347.50 9/25 No 0.25 0.30 0.29 -0.41 -58.58% 13,773 7,280 0.29 0.08 10 65 None
META Options Chain 741.00 Call 760.00 9/25 No 9.40 9.95 9.60 +1.75 +22.30% 13,767 3,240 0.73 0.36 10 73 None
HOOD Options Chain 123.90 Call 126.00 9/25 No 1.31 1.39 1.31 -1.09 -45.42% 13,725 5,039 0.72 0.32 11 56 None
TSLA Options Chain 379.15 Put 377.50 9/25 No 3.50 3.60 3.56 -1.53 -30.06% 13,649 2,290 0.44 -0.39 9 58 None
SMCI Options Chain 41.54 Call 45.00 9/25 No 0.13 0.14 0.13 -0.15 -53.58% 13,602 8,544 0.88 0.10 18 57 None
META Options Chain 741.00 Call 900.00 10/16 No 2.96 3.05 3.00 +0.89 +42.18% 13,591 4,415 0.50 0.07 10 73 None
CRWV Options Chain 87.45 Call 90.00 9/25 No 0.94 0.99 0.99 -0.23 -18.86% 13,533 11,295 0.81 0.30 3 21 None
NVDA Options Chain 228.56 Put 227.50 9/25 No 3.20 3.25 3.19 +1.26 +65.29% 13,484 5,526 0.33 -0.65 12 58 None
BB Options Chain 8.62 Call 9.00 9/25 Yes 0.33 0.39 0.33 -0.10 -23.26% 13,332 6,213 2.28 0.38 15 39 None
INTC Options Chain 124.24 Call 135.00 11/20 Yes 9.70 9.85 9.65 -1.05 -9.82% 13,281 11,641 0.73 0.43 6 54 None
ERIC Options Chain 9.82 Call 10.00 10/16 Yes 0.20 0.30 0.25 -0.06 -19.36% 13,272 1,085 0.42 0.39 15 51 None
WMT Options Chain 110.05 Call 111.00 9/25 No 0.63 0.67 0.67 -0.04 -5.64% 13,240 5,886 0.26 0.42 9 59 None
CCJ Options Chain 94.78 Put 75.00 11/20 Yes 0.94 1.22 1.03 +0.16 +18.40% 13,225 25,925 0.46 -0.12 12 54 None
SG Options Chain 7.67 Call 10.00 11/20 Yes 0.35 0.50 0.37 -0.04 -9.76% 13,173 314 0.90 0.29 9 28 None
SG Options Chain 7.67 Call 7.00 11/20 Yes 1.35 1.55 1.32 -0.26 -16.46% 13,166 87 0.91 0.67 9 28 None
TSLA Options Chain 379.15 Put 370.00 9/25 No 1.30 1.33 1.32 -0.97 -42.36% 13,125 5,297 0.44 -0.19 9 58 None
AMZN Options Chain 255.45 Put 247.50 9/25 No 1.41 1.62 1.62 +1.04 +179.31% 13,109 3,800 0.33 -0.38 9 61 None
GFL Options Chain 42.34 Call 45.00 11/20 Yes 2.80 3.00 2.80 0.00 0.00% 13,096 32,786 0.59 0.43 9 52 None
GFL Options Chain 42.34 Call 50.00 11/20 Yes 0.70 1.25 0.85 -0.39 -31.46% 12,985 26,867 0.49 0.24 9 52 None
MSTR Options Chain 167.88 Call 175.00 9/25 No 0.71 0.75 0.74 -1.57 -67.97% 12,599 14,863 0.91 0.13 4 53 None
IONQ Options Chain 45.74 Call 43.00 9/25 No 0.82 0.89 0.90 +0.48 +114.29% 12,491 1,537 0.88 0.44 7 43 None
TSLA Options Chain 379.15 Call 400.00 10/02 No 4.00 4.10 4.05 +0.05 +1.25% 12,466 6,544 0.45 0.26 9 58 None
VST Options Chain 141.35 Call 160.00 10/16 No 0.65 0.82 0.74 -0.36 -32.73% 12,446 14,072 0.44 0.10 7 54 None
PLTR Options Chain 185.13 Call 200.00 10/02 No 2.90 2.93 2.90 +1.58 +119.70% 12,421 5,906 0.49 0.32 11 51 None
GOOG Options Chain 348.27 Call 375.00 10/16 No 1.41 1.47 1.44 -1.52 -51.36% 12,347 13,644 0.34 0.11 11 65 None
GOOGL Options Chain 351.90 Call 355.00 9/25 No 0.38 0.46 0.40 -2.65 -86.89% 12,327 5,283 0.45 0.07 14 73 None
PLTR Options Chain 185.13 Call 187.50 9/25 No 5.65 5.85 5.70 +3.45 +153.34% 12,296 5,176 0.53 0.73 11 51 None
GME Options Chain 24.07 Call 24.50 9/25 No 0.35 0.38 0.37 -0.08 -17.78% 12,101 4,538 0.66 0.43 10 42 None
SPCX Options Chain 154.21 Put 149.00 9/25 No 2.69 2.80 2.70 +1.72 +175.51% 12,030 5,140 0.53 -0.54 5 35 None
MRNA Options Chain 182.33 Put 160.00 9/25 No 0.11 0.15 0.15 -0.21 -58.34% 11,972 8,952 0.93 -0.03 10 50 None
ORCL Options Chain 149.19 Call 160.00 9/25 No 0.07 0.08 0.08 -0.33 -80.49% 11,951 17,352 0.70 0.02 12 69 None
INTC Options Chain 124.24 Call 150.00 11/20 Yes 6.10 6.20 6.15 -0.80 -11.52% 11,845 25,020 0.74 0.30 6 54 None
AUR Options Chain 6.46 Call 8.00 1/15 Yes 0.50 0.60 0.55 -0.02 -3.51% 11,827 24,477 0.74 0.37 6 36 None
ORCL Options Chain 149.19 Call 150.00 9/25 No 0.62 0.65 0.61 -2.04 -76.99% 11,823 11,472 0.56 0.19 12 69 None
WMT Options Chain 110.05 Call 110.00 9/25 No 1.14 1.20 1.17 0.00 0.00% 11,822 33,004 0.26 0.60 9 59 None
SMCI Options Chain 41.54 Call 42.00 9/25 No 0.73 0.74 0.72 -0.28 -28.00% 11,740 40,692 0.80 0.42 18 57 None
MU Options Chain 1,097.63 Call 1,150.00 9/25 No 1.43 1.51 1.49 -5.81 -79.59% 11,631 4,475 0.62 0.08 12 68 None
SMR Options Chain 8.94 Call 12.00 1/15 No 0.73 0.80 0.74 -0.10 -11.91% 11,525 8,308 0.86 0.34 3 16 None
TSLA Options Chain 379.15 Call 400.00 10/16 No 8.30 8.40 8.35 +0.12 +1.46% 11,524 16,502 0.41 0.34 9 58 None
GME Options Chain 24.07 Call 24.00 9/25 No 0.55 0.58 0.57 0.00 0.00% 11,494 10,121 0.58 0.60 10 42 None
HOOD Options Chain 123.90 Call 130.00 9/25 No 0.53 0.54 0.53 -0.67 -55.84% 11,425 7,882 0.75 0.15 11 56 None
HOOD Options Chain 123.90 Call 127.00 9/25 No 1.05 1.10 1.03 -1.02 -49.76% 11,417 3,524 0.73 0.27 11 56 None
WFC Options Chain 83.40 Put 75.00 10/16 Yes 0.47 0.63 0.51 +0.09 +21.43% 11,342 3,630 0.35 -0.14 15 74 None
HAL Options Chain 32.85 Call 35.00 11/20 Yes 1.18 1.31 1.23 -0.02 -1.60% 11,269 605 0.37 0.40 10 48 None
GOOGL Options Chain 351.90 Call 340.00 9/25 No 2.85 2.94 2.93 -9.77 -76.93% 11,232 1,426 0.37 0.43 14 73 None
BA Options Chain 197.72 Call 205.00 9/25 No 0.57 0.66 0.65 +0.18 +38.30% 11,121 7,303 0.39 0.20 8 53 None
U Options Chain 43.07 Call 45.00 9/25 No 0.70 0.75 0.79 +0.45 +132.36% 11,092 981 0.86 0.40 9 47 None
GME Options Chain 24.07 Call 25.00 10/16 No 1.06 1.09 1.07 +0.01 +0.95% 11,009 37,179 0.57 0.45 10 42 None
NFLX Options Chain 72.27 Put 71.00 9/25 No 0.47 0.50 0.51 +0.14 +37.84% 10,987 6,029 0.32 -0.40 6 56 None
WMT Options Chain 110.05 Call 112.00 9/25 No 0.32 0.36 0.32 -0.10 -23.81% 10,981 3,930 0.27 0.25 9 59 None
NFLX Options Chain 72.27 Call 72.00 9/25 No 0.44 0.46 0.43 -0.52 -54.74% 10,969 6,007 0.33 0.37 6 56 None
GME Options Chain 24.07 Call 25.00 10/02 No 0.59 0.62 0.65 0.00 0.00% 10,934 10,589 0.62 0.39 10 42 None
TSLA Options Chain 379.15 Put 245.00 9/25 No 0.01 0.02 0.02 +0.01 +100.00% 10,898 1,518 1.96 0.00 9 58 None
SNAP Options Chain 5.64 Call 6.00 10/16 No 0.10 0.12 0.11 -0.08 -42.11% 10,866 48,525 0.60 0.24 8 31 None
PDSB Options Chain 0.90 Call 0.50 5/21 Yes 0.50 0.70 0.58 -0.02 -3.34% 10,858 13,784 2.25 0.91 7 21 None
ARLO Options Chain 13.41 Call 15.00 10/16 No 0.35 0.50 0.45 +0.09 +25.00% 10,854 91 0.63 0.31 11 35 None
INTC Options Chain 124.24 Call 130.00 10/16 No 5.40 5.45 5.40 -0.85 -13.60% 10,774 45,792 0.67 0.41 6 54 None
PLTR Options Chain 185.13 Call 185.00 9/25 No 7.55 7.75 7.70 +4.36 +130.54% 10,653 21,548 0.53 0.82 11 51 None
AGNC Options Chain 10.13 Put 9.00 12/18 Yes 0.17 0.21 0.21 +0.06 +40.00% 10,594 37,215 0.24 -0.16 11 51 None
AUR Options Chain 6.46 Call 7.00 10/23 No 0.25 0.30 0.26 -0.09 -25.72% 10,576 97 0.72 0.36 6 36 None
SMCI Options Chain 41.54 Call 44.00 9/25 No 0.22 0.24 0.25 -0.18 -41.86% 10,571 7,364 0.84 0.17 18 57 None
META Options Chain 741.00 Call 800.00 9/30 No 5.00 5.35 5.20 +1.15 +28.40% 10,516 6,460 0.54 0.18 10 73 None
UBER Options Chain 69.89 Call 71.00 9/25 No 0.25 0.26 0.25 -0.28 -52.83% 10,502 10,656 0.37 0.23 8 54 None
INTC Options Chain 124.24 Call 122.00 9/25 No 3.05 3.15 3.10 -1.15 -27.06% 10,490 1,643 0.76 0.54 6 54 None
FLNC Options Chain 7.48 Call 10.00 1/15 No 0.85 0.95 0.90 +0.20 +28.58% 10,437 3,424 0.95 0.41 7 29 None
JBLU Options Chain 4.57 Call 5.50 10/16 No 0.01 0.03 0.03 -0.02 -40.00% 10,428 165 0.58 0.08 8 24 None
NU Options Chain 14.14 Call 17.00 11/20 Yes 0.24 0.27 0.25 -0.11 -30.56% 10,363 27,985 0.53 0.19 16 57
Growth Stock List
DKNG Options Chain 21.84 Call 24.00 10/02 No 0.06 0.15 0.06 -0.16 -72.73% 10,351 12,989 0.58 0.10 5 43 None
AMZN Options Chain 255.45 Call 247.50 9/25 No 3.45 3.65 3.47 -5.60 -61.75% 10,226 829 0.33 0.62 9 61 None
PLTR Options Chain 185.13 Put 192.50 9/25 No 3.35 3.45 3.40 -4.88 -58.94% 10,214 935 0.56 -0.52 11 51 None
GOOGL Options Chain 351.90 Put 335.00 9/25 No 2.30 2.43 2.32 +1.86 +404.35% 10,169 2,052 0.37 -0.36 14 73 None
AMZN Options Chain 255.45 Call 270.00 11/20 Yes 7.80 7.95 7.80 -2.10 -21.22% 10,087 42,463 0.38 0.34 9 61 None
AVGO Options Chain 364.54 Call 400.00 10/16 No 1.90 1.97 1.88 -1.97 -51.17% 10,082 19,697 0.38 0.13 10 65 None
GOOGL Options Chain 351.90 Put 350.00 10/30 No 21.70 22.45 22.48 +7.23 +47.41% 10,079 139 0.37 -0.58 14 73 None
AGNC Options Chain 10.13 Call 10.50 10/30 Yes 0.06 0.08 0.07 -0.02 -22.23% 10,055 12,066 0.24 0.18 11 51 None
MCD Options Chain 250.35 Call 275.00 11/20 Yes 0.98 1.01 1.01 -1.54 -60.40% 10,031 948 0.25 0.10 9 59 None
CCL Options Chain 22.28 Put 21.50 10/16 Yes 0.68 0.97 0.89 +0.37 +71.16% 10,020 3 0.48 -0.41 9 54 None
NFLX Options Chain 72.27 Call 73.00 9/25 No 0.20 0.21 0.21 -0.32 -60.38% 10,012 11,346 0.35 0.20 6 56 None
WBD Options Chain 30.80 Put 24.00 11/20 No 0.00 0.06 0.05 +0.01 +25.00% 10,010 13,950 0.33 0.00 3 20 None
ARDX Options Chain 3.62 Put 4.00 1/15 Yes 0.70 1.05 0.80 +0.08 +11.12% 10,000 80,992 0.73 -0.54 9 34
Small Cap Stock List
PLTR Options Chain 185.13 Put 182.50 9/25 No 0.44 0.46 0.45 -1.76 -79.64% 9,963 3,519 0.57 -0.12 11 51 None
MSFT Options Chain 500.53 Call 507.50 9/25 No 1.88 2.19 1.99 +0.28 +16.38% 9,935 6,847 0.31 0.28 15 72 None
UBER Options Chain 69.89 Call 70.00 9/25 No 0.49 0.57 0.54 -0.38 -41.31% 9,929 4,033 0.36 0.40 8 54 None
GOOG Options Chain 348.27 Put 335.00 9/25 No 3.50 3.70 3.72 +2.97 +396.00% 9,903 5,295 0.37 -0.50 11 65 None
META Options Chain 741.00 Put 750.00 9/25 No 18.00 18.90 18.55 -5.43 -22.65% 9,896 1,779 0.70 -0.55 10 73 None
SMCI Options Chain 41.54 Call 42.50 9/25 No 0.54 0.56 0.54 -0.28 -34.15% 9,845 3,872 0.81 0.35 18 57 None
META Options Chain 741.00 Call 780.00 9/25 No 4.70 5.00 4.75 +0.85 +21.80% 9,781 1,772 0.76 0.21 10 73 None
TSLA Options Chain 379.15 Call 377.50 9/25 No 6.30 6.45 6.34 -0.31 -4.67% 9,775 2,765 0.42 0.61 9 58 None
AMZN Options Chain 255.45 Put 242.50 9/25 No 0.38 0.40 0.39 +0.20 +105.27% 9,741 3,349 0.34 -0.14 9 61 None
NVDA Options Chain 228.56 Call 232.50 9/28 No 0.58 0.60 0.57 -1.17 -67.25% 9,716 2,683 0.26 0.16 12 58 None
MSFT Options Chain 500.53 Call 512.50 9/25 No 0.93 1.10 0.96 +0.07 +7.87% 9,703 1,671 0.31 0.16 15 72 None
PLTR Options Chain 185.13 Put 187.50 9/25 No 1.36 1.39 1.41 -3.29 -70.00% 9,638 370 0.56 -0.27 11 51 None
AMZN Options Chain 255.45 Put 245.00 9/25 No 0.79 0.84 0.84 +0.53 +170.97% 9,577 8,272 0.33 -0.24 9 61 None
DAL Options Chain 83.90 Call 87.00 9/25 No 0.03 0.10 0.04 -0.39 -90.70% 9,533 9,597 0.49 0.04 13 67 None
INFQ Options Chain 14.60 Call 16.00 9/25 No 0.00 0.10 0.03 -0.04 -57.15% 9,499 4,135 1.65 0.05 3 17 None
NVDA Options Chain 228.56 Call 230.00 10/16 No 5.10 5.15 5.08 -2.04 -28.66% 9,472 56,935 0.30 0.43 12 58 None
NVDA Options Chain 228.56 Call 245.00 9/25 No 0.01 0.02 0.02 -0.07 -77.78% 9,445 16,841 0.46 0.00 12 58 None
SPCX Options Chain 154.21 Put 140.00 9/25 No 0.26 0.27 0.27 +0.14 +107.70% 9,346 17,717 0.59 -0.09 5 35 None
SPCX Options Chain 154.21 Put 148.00 9/25 No 2.18 2.21 2.20 +1.42 +182.06% 9,343 4,941 0.53 -0.47 5 35 None
GOOGL Options Chain 351.90 Put 290.00 11/20 Yes 3.25 3.50 3.26 +0.96 +41.74% 9,337 3,123 0.37 -0.12 14 73 None
MARA Options Chain 13.63 Call 13.50 9/25 No 0.29 0.31 0.30 -0.21 -41.18% 9,315 44,601 0.92 0.45 4 40 None
MRNA Options Chain 182.33 Call 190.00 9/25 No 1.78 1.82 1.80 -0.80 -30.77% 9,276 11,055 0.85 0.27 10 50 None
JELD Options Chain 1.86 Call 2.50 1/15 Yes 0.25 0.30 0.30 -0.10 -25.00% 9,247 1,284 1.18 0.42 7 18 None
DELL Options Chain 554.31 Call 600.00 9/25 No 0.73 0.79 0.75 -0.57 -43.19% 9,244 3,469 0.75 0.06 11 53 None
KEEL Options Chain 4.15 Call 7.00 1/15 Yes 0.25 0.29 0.26 -0.06 -18.75% 9,237 73,641 1.01 0.25 4 34 None
GOOGL Options Chain 351.90 Call 345.00 9/25 No 1.39 1.58 1.45 -7.05 -82.95% 9,232 2,391 0.39 0.25 14 73 None
GOOG Options Chain 348.27 Call 340.00 9/25 No 1.86 1.94 1.86 -7.34 -79.79% 9,221 2,356 0.38 0.30 11 65 None
PLTR Options Chain 185.13 Put 175.00 9/25 No 0.09 0.10 0.09 -0.45 -83.34% 9,213 7,095 0.65 -0.03 11 51 None
B Options Chain 43.88 Call 50.00 12/18 No 1.30 1.56 1.30 -0.52 -28.58% 9,181 19,439 0.45 0.28 3 20 None
META Options Chain 741.00 Put 700.00 9/25 No 2.21 2.29 2.27 -1.28 -36.06% 9,155 4,508 0.71 -0.12 10 73 None
SPCX Options Chain 154.21 Call 155.00 10/02 No 2.20 2.24 2.21 -2.89 -56.67% 9,145 4,738 0.51 0.30 5 35 None
MSTR Options Chain 167.88 Call 180.00 10/02 No 2.25 2.39 2.27 -1.70 -42.83% 9,140 6,594 0.77 0.21 4 53 None
META Options Chain 741.00 Call 755.00 9/25 No 11.10 11.55 11.15 +1.98 +21.60% 9,105 1,674 0.72 0.41 10 73 None
TSLA Options Chain 379.15 Put 372.50 9/25 No 1.85 1.89 1.85 -1.20 -39.35% 9,032 1,433 0.44 -0.25 9 58 None
META Options Chain 741.00 Put 740.00 9/25 No 13.10 13.50 13.25 -4.55 -25.57% 9,027 1,808 0.70 -0.44 10 73 None
LCID Options Chain 4.32 Put 5.00 10/16 No 0.75 1.26 1.00 +0.13 +14.95% 9,000 10,768 1.70 -0.76 9 26
Small Cap Stock List
PSKY Options Chain 10.14 Call 10.00 10/16 No 0.50 0.73 0.65 -0.07 -9.73% 8,987 7,935 0.61 0.54 3 17 None
META Options Chain 741.00 Call 800.00 10/02 No 7.00 7.15 7.11 +1.61 +29.28% 8,952 5,708 0.53 0.21 10 73 None
NVDA Options Chain 228.56 Call 225.00 10/16 No 7.50 7.55 7.45 -2.45 -24.75% 8,926 27,901 0.30 0.54 12 58 None
NVDA Options Chain 228.56 Call 240.00 11/20 No 7.70 7.80 7.65 -1.70 -18.19% 8,902 27,940 0.35 0.37 12 58 None
GOOGL Options Chain 351.90 Call 342.50 9/25 No 2.01 2.10 2.01 -9.79 -82.97% 8,900 622 0.38 0.33 14 73 None
NVDA Options Chain 228.56 Put 215.00 9/25 No 0.15 0.16 0.16 +0.01 +6.67% 8,896 12,453 0.41 -0.07 12 58 None
SOFI Options Chain 17.22 Put 16.00 10/16 No 0.48 0.50 0.49 +0.17 +53.13% 8,892 18,171 0.46 -0.35 10 51 None
MSFT Options Chain 500.53 Call 515.00 9/25 No 0.67 0.73 0.70 +0.07 +11.12% 8,862 4,985 0.32 0.12 15 72 None
TSLA Options Chain 379.15 Put 382.50 9/25 No 6.00 6.10 6.05 -1.80 -22.93% 8,860 390 0.44 -0.56 9 58 None
GOOG Options Chain 348.27 Call 347.50 9/25 No 0.62 0.69 0.65 -3.95 -85.87% 8,859 1,406 0.42 0.12 11 65 None
SHOP Options Chain 147.60 Call 155.00 9/25 No 0.25 0.31 0.29 -0.75 -72.12% 8,837 4,113 0.79 0.08 11 56 None
PCG Options Chain 12.80 Call 13.00 10/02 No 0.02 0.15 0.02 -0.30 -93.75% 8,795 561 0.28 0.31 10 51 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
BILI Options Chain 15.23 Call 15.00 1/15 Yes 1.61 2.01 1.78 -0.14 -7.30% 8,760 2,154 0.53 0.56 15 41 None
BAC Options Chain 56.20 Call 57.00 9/25 No 0.11 0.12 0.11 -0.18 -62.07% 8,748 12,393 0.27 0.18 10 65 None
TSLA Options Chain 379.15 Put 365.00 9/25 No 0.63 0.64 0.64 -0.60 -48.39% 8,714 4,004 0.45 -0.11 9 58 None
M Options Chain 22.85 Call 23.50 9/25 No 0.02 0.03 0.02 -0.09 -81.82% 8,697 349 0.49 0.06 12 51 None
SOFI Options Chain 17.22 Call 17.00 10/02 No 0.30 0.31 0.31 -0.31 -50.00% 8,695 3,937 0.46 0.37 10 51 None
U Options Chain 43.07 Call 50.00 10/16 No 0.94 1.01 0.95 +0.48 +102.13% 8,665 1,527 0.64 0.25 9 47 None
JBLU Options Chain 4.57 Call 5.00 10/02 No 0.02 0.03 0.03 -0.02 -40.00% 8,642 32,722 0.66 0.10 8 24 None
FSLY Options Chain 26.02 Call 29.00 10/16 No 3.30 3.90 3.51 +1.55 +79.09% 8,630 3 1.02 0.61 7 42 None
MSFT Options Chain 500.53 Call 580.00 10/16 No 0.23 0.29 0.25 +0.08 +47.06% 8,585 2,756 0.28 0.02 15 72 None
SPCX Options Chain 154.21 Put 142.00 9/25 No 0.47 0.49 0.48 +0.30 +166.67% 8,549 9,110 0.57 -0.14 5 35 None
PLTR Options Chain 185.13 Call 202.50 9/25 No 0.40 0.43 0.40 +0.28 +233.34% 8,535 1,698 0.57 0.11 11 51 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
AMZN Options Chain 255.45 Call 270.00 9/25 No 0.03 0.04 0.05 -0.14 -73.69% 8,462 14,533 0.47 0.01 9 61 None
REAL Options Chain 9.90 Put 7.50 10/16 No 0.05 0.20 0.05 -0.07 -58.34% 8,451 38 0.76 -0.09 5 32 None
INTC Options Chain 124.24 Call 130.00 9/25 No 0.59 0.62 0.60 -0.77 -56.21% 8,438 12,667 0.78 0.16 6 54 None
NVDA Options Chain 228.56 Put 187.50 9/25 No 0.01 0.02 0.02 +0.01 +100.00% 8,416 5,232 0.92 0.00 12 58 None
INTC Options Chain 124.24 Call 124.00 9/25 No 2.12 2.16 2.10 -1.22 -36.75% 8,396 1,504 0.76 0.43 6 54 None
BILI Options Chain 15.23 Put 15.00 1/15 Yes 1.53 1.70 1.58 +0.08 +5.34% 8,365 2,438 0.50 -0.43 15 41 None
TSLA Options Chain 379.15 Call 370.00 9/25 No 11.50 11.80 11.68 +0.28 +2.46% 8,321 9,366 0.42 0.81 9 58 None
LAUR Options Chain 36.13 Call 40.00 10/16 No 0.15 0.20 0.19 -1.31 -87.34% 8,305 1 0.29 0.20 11 55 None
SOFI Options Chain 17.22 Put 17.00 9/25 No 0.52 0.53 0.52 +0.29 +126.09% 8,294 25,160 0.52 -0.74 10 51 None
SPCX Options Chain 154.21 Call 160.00 10/02 No 1.19 1.21 1.19 -1.96 -62.23% 8,287 6,031 0.52 0.19 5 35 None
CRWV Options Chain 87.45 Call 100.00 9/25 No 0.05 0.06 0.06 -0.07 -53.85% 8,276 6,418 0.94 0.03 3 21 None
GOOGL Options Chain 351.90 Call 350.00 10/02 No 2.75 2.85 2.80 -5.50 -66.27% 8,256 1,499 0.33 0.27 14 73 None
NKE Options Chain 36.20 Put 36.00 9/25 No 0.30 0.37 0.36 -0.03 -7.70% 8,247 11,351 0.33 -0.47 13 61 None
TSLA Options Chain 379.15 Put 240.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 8,231 1,118 1.99 0.00 9 58 None
META Options Chain 741.00 Call 820.00 10/16 No 10.95 11.50 11.22 +2.34 +26.36% 8,209 11,284 0.47 0.23 10 73 None
PBR Options Chain 20.78 Call 23.00 10/16 No 0.43 0.46 0.41 +0.08 +24.25% 8,174 15,429 0.50 0.28 13 52 None
NVDA Options Chain 228.56 Put 210.00 10/02 No 0.52 0.55 0.56 +0.10 +21.74% 8,174 14,213 0.35 -0.10 12 58 None
GME Options Chain 24.07 Call 27.00 9/25 No 0.06 0.07 0.07 -0.06 -46.16% 8,160 3,969 1.01 0.10 10 42 None
MU Options Chain 1,097.63 Put 1,070.00 9/25 No 16.25 17.65 16.80 +4.30 +34.40% 8,136 806 0.58 -0.46 12 68 None
NKE Options Chain 36.20 Call 36.50 9/25 No 0.20 0.22 0.21 -0.09 -30.00% 8,102 5,595 0.39 0.31 13 61 None
TSLA Options Chain 379.15 Call 367.50 9/25 No 13.50 13.95 13.70 +0.35 +2.63% 8,082 16,624 0.41 0.85 9 58 None
SABR Options Chain 2.27 Call 1.50 1/15 Yes 0.75 0.85 0.85 -0.05 -5.56% 8,068 26,398 0.72 0.85 10 24 None
RTX Options Chain 190.84 Call 202.50 9/25 No 0.01 0.09 0.03 -0.01 -25.00% 8,063 87 0.35 0.01 12 65 None
MU Options Chain 1,097.63 Call 1,080.00 9/25 No 14.00 14.95 14.47 -18.19 -55.70% 8,038 1,990 0.55 0.46 12 68 None
TSLA Options Chain 379.15 Call 380.00 10/02 No 10.75 11.00 10.82 +0.32 +3.05% 8,003 4,420 0.44 0.53 9 58 None
GOOGL Options Chain 351.90 Put 250.00 10/16 No 0.06 0.12 0.10 +0.03 +42.86% 8,000 3,397 0.50 0.00 14 73 None
AMZN Options Chain 255.45 Call 270.00 10/16 No 1.57 1.64 1.60 -1.34 -45.58% 7,989 28,185 0.30 0.16 9 61 None
PLTR Options Chain 185.13 Put 180.00 9/25 No 0.25 0.26 0.25 -1.15 -82.15% 7,986 4,555 0.59 -0.08 11 51 None
GOOGL Options Chain 351.90 Call 370.00 11/20 Yes 9.10 9.30 9.20 -4.56 -33.14% 7,981 41,521 0.37 0.31 14 73 None
TSLA Options Chain 379.15 Put 367.50 9/25 No 0.90 0.93 0.93 -0.77 -45.30% 7,980 1,597 0.44 -0.15 9 58 None
GOOGL Options Chain 351.90 Call 360.00 9/25 No 0.23 0.25 0.24 -1.37 -85.10% 7,973 6,396 0.50 0.04 14 73 None
BB Options Chain 8.62 Put 8.00 10/16 Yes 0.48 0.58 0.52 +0.08 +18.19% 7,959 4,173 0.86 -0.36 15 39 None
NBIS Options Chain 236.41 Call 250.00 9/25 No 0.59 0.60 0.59 -2.31 -79.66% 7,943 6,542 0.94 0.08 3 22 None
PLTR Options Chain 185.13 Call 205.00 9/25 No 0.25 0.26 0.26 +0.17 +188.89% 7,882 2,653 0.59 0.07 11 51 None
NVDA Options Chain 228.56 Put 217.50 9/25 No 0.26 0.28 0.29 +0.06 +26.09% 7,875 13,137 0.38 -0.12 12 58 None
BA Options Chain 197.72 Call 210.00 9/25 No 0.15 0.17 0.16 +0.03 +23.08% 7,857 4,366 0.42 0.06 8 53 None
BABA Options Chain 116.31 Call 120.00 9/25 No 0.11 0.13 0.13 -0.92 -87.62% 7,854 13,065 0.65 0.05 10 60 None
AAPL Options Chain 339.89 Put 332.50 9/25 No 1.08 1.18 1.14 +0.30 +35.72% 7,854 4,438 0.29 -0.26 10 65 None
META Options Chain 741.00 Put 730.00 9/25 No 8.55 9.15 9.10 -3.64 -28.58% 7,812 1,600 0.69 -0.34 10 73 None
TSLA Options Chain 379.15 Put 385.00 9/25 No 7.55 7.70 7.59 -1.81 -19.26% 7,768 801 0.45 -0.64 9 58 None
TE Options Chain 4.37 Call 5.00 10/16 No 0.15 0.20 0.20 -0.05 -20.00% 7,640 7,761 1.10 0.28 3 15 None
GOOGL Options Chain 351.90 Put 340.00 9/25 No 4.45 5.00 4.88 +3.89 +392.93% 7,638 3,883 0.39 -0.57 14 73 None
MARA Options Chain 13.63 Put 13.00 9/25 No 0.19 0.21 0.19 +0.01 +5.56% 7,624 7,038 0.90 -0.33 4 40 None
TSLA Options Chain 379.15 Put 255.00 9/25 No 0.01 0.02 0.01 -0.01 -50.00% 7,606 2,218 1.79 0.00 9 58 None
FSLY Options Chain 26.02 Call 27.00 9/25 No 2.80 3.40 3.34 +2.74 +456.67% 7,586 1,995 1.24 0.82 7 42 None
ONDS Options Chain 7.75 Call 8.50 9/25 No 0.01 0.02 0.01 -0.01 -50.00% 7,581 6,335 1.16 0.01 9 38 None
MARA Options Chain 13.63 Call 15.00 9/25 No 0.03 0.05 0.05 -0.04 -44.45% 7,574 11,002 1.10 0.09 4 40 None
ORCL Options Chain 149.19 Call 157.50 9/25 No 0.10 0.12 0.11 -0.56 -83.59% 7,531 10,014 0.65 0.03 12 69 None
JOBY Options Chain 6.45 Call 6.50 10/02 No 0.17 0.20 0.19 -0.06 -24.00% 7,529 1,679 0.70 0.40 5 34 None
AGNC Options Chain 10.13 Put 9.50 10/30 Yes 0.18 0.25 0.22 +0.06 +37.50% 7,520 3,874 0.27 -0.30 11 51 None
ONDS Options Chain 7.75 Call 8.00 10/02 No 0.13 0.14 0.13 -0.10 -43.48% 7,507 5,944 0.72 0.29 9 38 None
CRWD Options Chain 249.37 Call 270.00 9/25 No 2.19 2.30 2.25 +1.65 +275.00% 7,497 2,693 0.64 0.30 8 41 None
ONDS Options Chain 7.75 Put 7.50 9/25 No 0.22 0.23 0.23 +0.13 +130.00% 7,480 10,403 0.76 -0.59 9 38 None
NVDA Options Chain 228.56 Put 190.00 9/25 No 0.01 0.03 0.01 -0.01 -50.00% 7,480 26,940 0.88 0.00 12 58 None
SHOP Options Chain 147.60 Call 152.50 9/25 No 0.37 0.45 0.42 -1.18 -73.75% 7,467 3,598 0.75 0.12 11 56 None
SNAP Options Chain 5.64 Call 5.50 9/25 No 0.04 0.05 0.05 -0.20 -80.00% 7,465 2,738 0.72 0.27 8 31 None
NFLX Options Chain 72.27 Call 75.00 9/25 No 0.05 0.06 0.05 -0.08 -61.54% 7,454 9,720 0.42 0.06 6 56 None
NOK Options Chain 10.74 Call 12.00 11/20 Yes 0.60 0.61 0.60 -0.12 -16.67% 7,431 14,863 0.64 0.37 12 44 None
ACHR Options Chain 5.70 Call 6.00 10/16 No 0.25 0.27 0.27 +0.02 +8.00% 7,418 23,666 0.65 0.41 7 37 None
TSLA Options Chain 379.15 Put 360.00 9/25 No 0.31 0.33 0.33 -0.34 -50.75% 7,406 5,531 0.48 -0.07 9 58 None
NFLX Options Chain 72.27 Put 72.00 9/25 No 1.02 1.08 1.04 +0.28 +36.85% 7,353 9,209 0.34 -0.63 6 56 None
WFC Options Chain 83.40 Call 89.00 10/16 Yes 0.55 0.62 0.56 -0.22 -28.21% 7,347 11,398 0.32 0.17 15 74 None
SPCX Options Chain 154.21 Call 165.00 9/25 No 0.06 0.07 0.07 -0.37 -84.10% 7,334 15,916 0.71 0.02 5 35 None
NVDA Options Chain 228.56 Call 235.00 10/16 No 3.35 3.40 3.30 -1.60 -32.66% 7,325 48,286 0.30 0.32 12 58 None
SNDK Options Chain 1,898.69 Call 2,000.00 9/25 No 3.70 4.00 3.90 -16.58 -80.96% 7,322 3,653 0.89 0.07 3 22 None
AMZN Options Chain 255.45 Call 260.00 10/02 No 1.30 1.37 1.33 -1.90 -58.83% 7,320 5,875 0.30 0.20 9 61 None
META Options Chain 741.00 Call 770.00 9/25 No 6.70 7.00 6.80 +1.20 +21.43% 7,312 2,954 0.74 0.28 10 73 None
NBIS Options Chain 236.41 Put 220.00 9/25 No 3.00 3.10 3.10 +1.28 +70.33% 7,309 7,201 0.88 -0.31 3 22 None
TTD Options Chain 13.24 Put 12.50 12/18 Yes 1.43 1.58 1.54 +0.27 +21.26% 7,303 9,251 0.68 -0.40 13 46 None
COIN Options Chain 200.31 Call 210.00 9/25 No 0.91 1.02 0.96 -1.25 -56.57% 7,230 9,906 0.78 0.17 7 55 None
F Options Chain 13.10 Call 13.50 9/25 No 0.01 0.02 0.01 -0.04 -80.00% 7,228 13,878 0.40 0.06 9 51 None
F Options Chain 13.10 Put 12.50 10/02 No 0.08 0.09 0.10 +0.03 +42.86% 7,220 1,113 0.32 -0.22 9 51 None
WULF Options Chain 17.33 Call 18.00 9/25 No 0.06 0.07 0.06 -0.23 -79.31% 7,173 9,493 1.04 0.13 2 38 None
NIO Options Chain 3.75 Call 4.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 7,136 19,728 0.86 0.00 10 29 None
PATH Options Chain 13.26 Put 15.00 12/18 No 2.73 2.90 2.72 +0.05 +1.88% 7,134 13,325 0.66 -0.59 14 38 None
MSTR Options Chain 167.88 Put 150.00 9/25 No 0.39 0.42 0.41 +0.10 +32.26% 7,133 6,935 0.80 -0.09 4 53 None
INTC Options Chain 124.24 Put 118.00 9/25 No 0.97 1.00 0.99 -0.08 -7.48% 7,119 2,397 0.76 -0.24 6 54 None
TSLA Options Chain 379.15 Call 385.00 10/02 No 8.60 8.70 8.65 +0.25 +2.98% 7,109 5,985 0.44 0.45 9 58 None
NVDA Options Chain 228.56 Put 200.00 9/25 No 0.02 0.04 0.03 -0.02 -40.00% 7,083 13,928 0.68 0.00 12 58 None
PBR Options Chain 20.78 Call 25.00 10/16 No 0.15 0.18 0.15 +0.02 +15.39% 7,053 4,714 0.53 0.12 13 52 None
SOFI Options Chain 17.22 Call 19.00 10/16 No 0.15 0.16 0.15 -0.11 -42.31% 7,044 34,857 0.49 0.16 10 51 None
RCL Options Chain 237.25 Put 220.00 12/18 Yes 14.20 15.20 14.78 +1.58 +11.97% 7,042 232 0.47 -0.36 7 64 None
GME Options Chain 24.07 Call 25.00 1/15 No 2.60 2.73 2.65 -0.06 -2.22% 7,030 49,586 0.51 0.54 10 42 None
NVDA Options Chain 228.56 Put 195.00 9/25 No 0.02 0.03 0.02 -0.01 -33.34% 7,025 11,734 0.79 0.00 12 58 None
SOFI Options Chain 17.22 Put 16.00 10/02 No 0.22 0.23 0.22 +0.10 +83.34% 7,017 9,538 0.45 -0.29 10 51 None
SOFI Options Chain 17.22 Call 18.00 10/16 No 0.31 0.32 0.31 -0.19 -38.00% 7,011 23,702 0.48 0.27 10 51 None
RCL Options Chain 237.25 Put 250.00 12/18 Yes 29.60 32.20 30.83 +2.93 +10.51% 7,007 12,844 0.45 -0.59 7 64 None
MSFT Options Chain 500.53 Call 525.00 9/25 No 0.15 0.18 0.18 +0.01 +5.89% 7,003 7,598 0.34 0.04 15 72 None
TSLA Options Chain 379.15 Call 420.00 9/25 No 0.06 0.07 0.07 -0.06 -46.16% 6,983 4,248 0.59 0.01 9 58 None
INTC Options Chain 124.24 Call 120.00 9/25 No 4.15 4.35 4.20 -1.31 -23.78% 6,974 8,474 0.75 0.66 6 54 None
KVYO Options Chain 15.94 Call 20.00 10/16 No 0.30 0.55 0.45 +0.33 +275.00% 6,928 947 0.80 0.24 3 18 None
NFLX Options Chain 72.27 Call 72.00 10/02 No 1.19 1.22 1.20 -0.39 -24.53% 6,928 4,370 0.32 0.45 6 56 None
AMD Options Chain 623.47 Put 610.00 9/25 No 7.60 7.90 7.76 +0.96 +14.12% 6,916 2,396 0.56 -0.42 11 60 None
MSTR Options Chain 167.88 Call 165.00 9/25 No 2.62 2.87 2.70 -3.30 -55.00% 6,915 6,337 0.80 0.40 4 53 None
MU Options Chain 1,097.63 Call 1,100.00 9/28 No 11.80 12.85 12.78 -13.72 -51.78% 6,911 2,467 0.47 0.34 12 68 None
NVDA Options Chain 228.56 Put 225.00 10/16 No 6.30 6.40 6.35 +1.05 +19.82% 6,910 12,923 0.31 -0.46 12 58 None
CRWV Options Chain 87.45 Call 90.00 10/16 No 5.00 5.30 5.08 -0.12 -2.31% 6,910 21,407 0.72 0.47 3 21 None
WEN Options Chain 6.83 Call 10.00 1/15 Yes 0.10 0.15 0.12 +0.02 +20.00% 6,892 32,220 0.56 0.12 13 48 None
AAPL Options Chain 339.89 Put 337.50 9/25 No 2.90 3.10 3.00 +0.95 +46.35% 6,892 1,903 0.28 -0.52 10 65 None
GME Options Chain 24.07 Call 30.00 9/25 No 0.02 0.03 0.03 -0.02 -40.00% 6,859 10,748 1.44 0.02 10 42 None
CRWD Options Chain 249.37 Call 260.00 9/25 No 6.10 6.40 6.30 +4.30 +215.00% 6,848 2,489 0.60 0.60 8 41 None
GOOGL Options Chain 351.90 Put 330.00 9/25 No 0.93 1.00 0.98 +0.75 +326.09% 6,831 1,783 0.38 -0.18 14 73 None
NVDA Options Chain 228.56 Call 227.50 9/28 No 1.90 1.92 1.90 -2.15 -53.09% 6,825 2,626 0.26 0.39 12 58 None
BX Options Chain 123.99 Put 120.00 9/25 No 1.74 1.93 1.74 +1.27 +270.22% 6,814 9,901 0.43 -0.56 11 72 None
PLTR Options Chain 185.13 Call 200.00 10/16 No 6.00 6.10 6.08 +2.50 +69.84% 6,811 14,607 0.48 0.40 11 51 None
GEO Options Chain 30.30 Call 35.00 11/20 Yes 1.25 1.50 1.40 +0.26 +22.81% 6,805 7,633 0.57 0.33 8 44 None
ORCL Options Chain 149.19 Call 152.50 9/25 No 0.31 0.35 0.33 -1.38 -80.71% 6,798 4,339 0.58 0.11 12 69 None
CBRS Options Chain 212.41 Call 225.00 9/25 No 0.50 0.70 0.69 -1.56 -69.34% 6,780 643 0.91 0.09 10 38 None
MSTR Options Chain 167.88 Call 172.50 9/25 No 0.97 1.13 1.00 -1.96 -66.22% 6,772 13,611 0.89 0.18 4 53 None
GEO Options Chain 30.30 Call 28.00 11/20 Yes 4.20 4.80 4.60 +0.73 +18.87% 6,750 6,688 0.61 0.70 8 44 None
XP Options Chain 21.21 Call 23.00 10/16 No 0.40 0.55 0.45 -0.10 -18.19% 6,700 176 0.56 0.28 11 50 None
MSTR Options Chain 167.88 Put 165.00 9/25 No 4.75 5.45 5.25 +1.70 +47.89% 6,694 3,887 0.79 -0.60 4 53 None
NVDA Options Chain 228.56 Put 192.50 9/25 No 0.01 0.03 0.02 -0.01 -33.34% 6,672 4,723 0.82 0.00 12 58 None
AAPL Options Chain 339.89 Call 335.00 9/25 No 3.90 4.15 4.07 -2.20 -35.09% 6,663 9,096 0.28 0.62 10 65 None
AAOI Options Chain 107.02 Call 110.00 9/25 No 0.40 0.60 0.50 -2.12 -80.92% 6,652 3,971 0.97 0.15 8 44 None
INTC Options Chain 124.24 Call 120.00 10/30 Yes 12.90 13.50 12.86 -1.25 -8.86% 6,636 11,047 0.74 0.59 6 54 None
SPCX Options Chain 154.21 Call 150.00 10/02 No 3.90 4.00 3.95 -3.71 -48.44% 6,608 3,860 0.51 0.46 5 35 None
RGTI Options Chain 17.45 Call 17.50 9/25 No 0.04 0.06 0.05 -0.07 -58.34% 6,589 3,815 0.90 0.10 3 18 None
MCD Options Chain 250.35 Call 240.00 9/25 No 1.15 1.25 1.20 -10.04 -89.33% 6,574 49 0.27 0.38 9 59 None
T Options Chain 25.10 Put 25.00 9/25 No 0.07 0.09 0.08 -0.11 -57.90% 6,568 2,078 0.27 -0.26 14 67 None
MARA Options Chain 13.63 Put 13.00 10/02 No 0.49 0.52 0.53 +0.09 +20.46% 6,556 5,003 0.81 -0.39 4 40 None
AMZN Options Chain 255.45 Put 262.50 9/25 No 12.85 13.70 13.28 +5.19 +64.16% 6,548 95 0.58 -0.96 9 61 None
NVDA Options Chain 228.56 Put 195.00 10/16 No 0.54 0.55 0.55 +0.04 +7.85% 6,514 35,329 0.39 -0.04 12 58 None
SMCI Options Chain 41.54 Call 45.00 10/16 No 1.67 1.71 1.71 -0.16 -8.56% 6,489 9,287 0.72 0.36 18 57 None
PLTR Options Chain 185.13 Put 170.00 10/02 No 0.49 0.52 0.49 -0.63 -56.25% 6,483 6,185 0.54 -0.08 11 51 None
NVDA Options Chain 228.56 Call 240.00 10/02 No 0.51 0.53 0.52 -0.74 -58.73% 6,465 14,756 0.30 0.11 12 58 None
CLF Options Chain 12.57 Call 13.50 10/16 No 0.55 0.56 0.56 +0.11 +24.45% 6,452 399 0.63 0.41 5 30 None
MSTR Options Chain 167.88 Put 155.00 9/25 No 0.93 1.11 1.09 +0.34 +45.34% 6,413 5,628 0.77 -0.19 4 53 None
GOOG Options Chain 348.27 Call 350.00 9/25 No 0.46 0.49 0.46 -2.99 -86.67% 6,407 4,828 0.44 0.09 11 65 None
GRAB Options Chain 3.19 Call 3.50 9/25 No 0.01 0.02 0.01 -0.01 -50.00% 6,400 11,773 0.99 0.18 13 29 None
TSLA Options Chain 379.15 Call 400.00 9/28 No 1.03 1.06 1.04 -0.26 -20.00% 6,388 1,737 0.37 0.13 9 58 None
GME Options Chain 24.07 Call 24.00 10/02 No 0.93 0.98 0.95 +0.01 +1.07% 6,382 7,730 0.53 0.57 10 42 None
CMCSA Options Chain 22.47 Call 23.00 11/20 Yes 1.00 1.06 1.08 +0.18 +20.00% 6,380 572 0.36 0.45 15 71 None
INTC Options Chain 124.24 Call 123.00 9/25 No 2.53 2.60 2.60 -1.20 -31.58% 6,361 2,892 0.75 0.49 6 54 None
SPCX Options Chain 154.21 Put 150.00 10/16 No 7.80 7.95 7.85 +2.50 +46.73% 6,351 20,075 0.48 -0.51 5 35 None
HOOD Options Chain 123.90 Call 128.00 9/25 No 0.84 0.89 0.87 -0.87 -50.00% 6,323 1,277 0.74 0.22 11 56 None
INTC Options Chain 124.24 Put 80.00 11/20 Yes 0.88 0.93 0.90 +0.01 +1.13% 6,319 28,279 0.74 -0.06 6 54 None
AVGO Options Chain 364.54 Call 380.00 9/25 No 0.11 0.18 0.12 -0.86 -87.76% 6,310 6,225 0.47 0.02 10 65 None
BB Options Chain 8.62 Call 9.00 10/16 Yes 0.51 0.52 0.52 -0.10 -16.13% 6,287 10,607 0.88 0.42 15 39 None
INTC Options Chain 124.24 Call 121.00 9/25 No 3.55 3.70 3.50 -1.40 -28.58% 6,286 1,348 0.75 0.60 6 54 None
GOOG Options Chain 348.27 Call 345.00 9/25 No 0.90 0.94 0.88 -4.97 -84.96% 6,276 1,826 0.41 0.16 11 65 None
NVDA Options Chain 228.56 Put 190.00 11/20 No 2.31 2.36 2.38 +0.29 +13.88% 6,275 19,669 0.41 -0.13 12 58 None
PYPL Options Chain 53.15 Put 51.00 10/16 No 0.58 1.10 1.01 +0.11 +12.23% 6,270 12 0.31 -0.31 14 59 None
META Options Chain 741.00 Call 800.00 10/16 No 15.10 15.30 15.20 +2.70 +21.60% 6,267 15,623 0.46 0.30 10 73 None
MSTR Options Chain 167.88 Call 200.00 9/25 No 0.05 0.06 0.06 -0.17 -73.92% 6,251 9,917 1.22 0.01 4 53 None
GOOGL Options Chain 351.90 Call 375.00 10/16 No 1.75 1.90 1.76 -2.14 -54.88% 6,240 66,541 0.34 0.13 14 73 None
INTC Options Chain 124.24 Call 135.00 9/25 No 0.19 0.20 0.19 -0.40 -67.80% 6,226 10,624 0.82 0.06 6 54 None
NVDA Options Chain 228.56 Call 227.50 10/02 No 3.40 3.55 3.50 -2.12 -37.73% 6,222 3,658 0.30 0.44 12 58 None
MSTR Options Chain 167.88 Call 167.50 9/25 No 1.80 2.09 1.93 -2.87 -59.80% 6,196 2,621 0.82 0.31 4 53 None
IONQ Options Chain 45.74 Call 46.00 9/25 No 0.20 0.24 0.20 +0.11 +122.23% 6,193 1,201 0.97 0.14 7 43 None
NVTS Options Chain 12.50 Call 14.00 10/16 No 0.31 0.38 0.34 -0.21 -38.19% 6,189 11,905 0.85 0.25 7 36 None
MSTR Options Chain 167.88 Call 177.50 9/25 No 0.51 0.57 0.52 -1.28 -71.12% 6,188 13,566 0.94 0.10 4 53 None
NOK Options Chain 10.74 Call 15.00 11/20 Yes 0.17 0.19 0.20 -0.03 -13.05% 6,172 8,500 0.69 0.13 12 44 None
GOOG Options Chain 348.27 Put 295.00 10/16 No 0.80 0.87 0.86 +0.53 +160.61% 6,167 11,575 0.35 -0.07 11 65 None
RNG Options Chain 80.00 Call 83.00 10/23 No 4.10 5.70 4.60 % 6,165 0 0.64 0.44 10 48 None
SOC Options Chain 4.30 Call 8.50 10/16 No 0.00 0.04 0.03 % 6,165 0 1.61 0.02 3 15 None
GME Options Chain 24.07 Call 23.00 9/25 No 1.27 1.35 1.29 +0.10 +8.41% 6,163 9,885 0.53 0.86 10 42 None
RNG Options Chain 80.00 Call 84.00 10/02 No 0.05 1.35 1.27 +0.67 +111.67% 6,157 0 0.56 0.31 10 48 None
INTC Options Chain 124.24 Call 130.00 10/02 No 2.52 2.60 2.54 -0.86 -25.30% 6,146 4,354 0.68 0.32 6 54 None
INTC Options Chain 124.24 Put 115.00 9/25 No 0.43 0.47 0.45 -0.09 -16.67% 6,138 5,315 0.78 -0.13 6 54 None
NFLX Options Chain 72.27 Call 74.00 9/25 No 0.09 0.11 0.09 -0.19 -67.86% 6,138 9,581 0.38 0.10 6 56 None
MU Options Chain 1,097.63 Call 1,300.00 10/16 Yes 14.40 14.95 14.60 -5.50 -27.37% 6,122 7,391 0.70 0.16 12 68 None
HOOD Options Chain 123.90 Call 129.00 9/25 No 0.65 0.70 0.65 -0.80 -55.18% 6,115 3,341 0.74 0.19 11 56 None
SPCX Options Chain 154.21 Put 150.00 10/02 No 5.30 5.55 5.50 +2.40 +77.42% 6,104 5,111 0.49 -0.54 5 35 None
META Options Chain 741.00 Put 725.00 9/25 No 7.10 7.45 7.27 -3.33 -31.42% 6,097 2,835 0.69 -0.29 10 73 None
SPCX Options Chain 154.21 Put 105.00 1/15 Yes 2.18 2.27 2.23 +0.28 +14.36% 6,081 4,897 0.54 -0.09 5 35 None
INTC Options Chain 124.24 Call 140.00 10/16 No 2.94 3.00 2.99 -0.68 -18.53% 6,078 17,008 0.69 0.27 6 54 None
LCID Options Chain 4.32 Put 4.50 11/20 Yes 0.78 0.99 0.90 +0.07 +8.44% 6,075 289 1.02 -0.52 9 26
Small Cap Stock List
GOOG Options Chain 348.27 Put 332.50 9/25 No 2.41 2.52 2.52 +2.01 +394.12% 6,062 3,913 0.37 -0.38 11 65 None
AMZN Options Chain 255.45 Call 265.00 10/02 No 0.68 0.71 0.70 -1.15 -62.17% 6,054 3,401 0.31 0.12 9 61 None
AMD Options Chain 623.47 Put 600.00 9/25 No 4.15 4.40 4.45 +0.40 +9.88% 6,050 8,089 0.56 -0.27 11 60 None
MRVL Options Chain 263.42 Call 295.00 10/16 No 6.90 7.25 7.15 -1.95 -21.43% 6,040 292 0.70 0.27 14 62 None
SPCX Options Chain 154.21 Put 147.00 9/25 No 1.74 1.77 1.75 +1.13 +182.26% 6,033 4,910 0.54 -0.41 5 35 None
WFC Options Chain 83.40 Call 96.00 10/16 Yes 0.04 0.13 0.08 -0.13 -61.91% 6,027 11,055 0.33 0.03 15 74 None
PCG Options Chain 12.80 Put 12.50 10/02 No 0.19 0.40 0.31 +0.14 +82.36% 6,024 944 0.41 -0.43 10 51 None
HOOD Options Chain 123.90 Call 130.00 10/02 No 2.31 2.61 2.35 -0.80 -25.40% 6,020 3,999 0.66 0.30 11 56 None
AMZN Options Chain 255.45 Call 295.00 10/16 No 0.22 0.24 0.22 -0.17 -43.59% 6,000 17,803 0.34 0.03 9 61 None
AAPL Options Chain 339.89 Put 325.00 9/25 No 0.22 0.26 0.24 +0.02 +9.10% 5,977 5,744 0.33 -0.08 10 65 None
NVDA Options Chain 228.56 Call 235.00 9/28 No 0.31 0.32 0.33 -0.75 -69.45% 5,976 10,572 0.26 0.10 12 58 None
NFLX Options Chain 72.27 Put 70.00 1/15 Yes 4.55 4.80 4.75 +0.20 +4.40% 5,973 26,909 0.37 -0.39 6 56 None
INTC Options Chain 124.24 Put 120.00 9/25 No 1.55 1.61 1.60 -0.05 -3.03% 5,965 5,071 0.75 -0.34 6 54 None
META Options Chain 741.00 Call 750.00 10/16 No 31.75 32.25 32.19 +4.49 +16.21% 5,963 14,126 0.45 0.51 10 73 None
CRML Options Chain 8.45 Call 10.00 10/16 No 0.15 0.30 0.25 -0.20 -44.45% 5,954 5,516 1.11 0.22 3 16 None
GME Options Chain 24.07 Call 26.00 9/25 No 0.10 0.12 0.12 -0.06 -33.34% 5,953 6,427 0.86 0.17 10 42 None
GOOGL Options Chain 351.90 Call 370.00 9/25 No 0.10 0.19 0.10 -0.31 -75.61% 5,944 7,083 0.58 0.01 14 73 None
TIGR Options Chain 4.89 Call 5.00 10/16 No 0.12 0.14 0.13 -0.05 -27.78% 5,932 4,334 0.47 0.36 16 48 None
PLTR Options Chain 185.13 Call 190.00 10/02 No 6.85 7.05 6.95 +3.25 +87.84% 5,931 3,728 0.49 0.57 11 51 None
AMZN Options Chain 255.45 Call 260.00 10/16 No 3.55 3.70 3.55 -2.47 -41.03% 5,925 28,337 0.30 0.31 9 61 None
AGNC Options Chain 10.13 Put 9.50 10/16 No 0.12 0.14 0.12 +0.04 +50.00% 5,906 23 0.26 -0.21 11 51 None
COIN Options Chain 200.31 Call 220.00 9/25 No 0.27 0.30 0.28 -0.58 -67.45% 5,889 8,113 0.86 0.05 7 55 None
NVDA Options Chain 228.56 Call 225.00 10/02 No 4.65 4.80 4.70 -2.45 -34.27% 5,887 7,280 0.30 0.54 12 58 None
U Options Chain 43.07 Call 45.00 10/16 No 2.30 2.39 2.35 +0.65 +38.24% 5,886 2,045 0.61 0.49 9 47 None
WMT Options Chain 110.05 Call 113.00 9/25 No 0.15 0.17 0.17 -0.07 -29.17% 5,878 3,424 0.27 0.14 9 59 None
SNDK Options Chain 1,898.69 Call 1,900.00 9/25 No 11.30 12.80 12.10 -37.90 -75.80% 5,866 1,547 0.76 0.23 3 22 None
NVDA Options Chain 228.56 Put 197.50 9/25 No 0.02 0.03 0.03 0.00 0.00% 5,864 17,293 0.73 0.00 12 58 None
AAPL Options Chain 339.89 Call 345.00 10/02 No 2.03 2.15 2.10 -0.97 -31.60% 5,829 7,363 0.23 0.27 10 65 None
MU Options Chain 1,097.63 Put 1,080.00 9/25 No 21.55 22.40 21.80 +5.80 +36.25% 5,806 744 0.58 -0.54 12 68 None
GOOGL Options Chain 351.90 Put 345.00 9/25 No 8.25 8.65 8.45 +6.35 +302.39% 5,799 5,727 0.41 -0.75 14 73 None
RNG Options Chain 80.00 Put 78.00 10/23 No 3.00 5.50 4.86 % 5,798 0 0.55 -0.42 10 48 None
GOOGL Options Chain 351.90 Call 360.00 10/16 No 3.75 3.95 3.78 -4.34 -53.45% 5,792 12,988 0.32 0.24 14 73 None
GRAB Options Chain 3.19 Call 3.50 1/15 Yes 0.32 0.33 0.32 -0.01 -3.03% 5,785 21,905 0.59 0.48 13 29 None
AMZN Options Chain 255.45 Call 250.00 10/02 No 4.45 4.60 4.45 -3.80 -46.07% 5,777 2,796 0.30 0.49 9 61 None
GOOGL Options Chain 351.90 Call 362.50 9/25 No 0.18 0.31 0.20 -0.97 -82.91% 5,762 9,467 0.52 0.03 14 73 None
SPCX Options Chain 154.21 Call 170.00 9/25 No 0.03 0.04 0.04 -0.12 -75.00% 5,762 30,381 0.80 0.01 5 35 None
BMNR Options Chain 28.86 Call 30.00 9/25 No 0.09 0.10 0.10 -0.34 -77.28% 5,724 13,498 0.93 0.11 11 32 None
AMD Options Chain 623.47 Call 635.00 9/25 No 3.45 3.70 3.54 -4.71 -57.10% 5,720 2,821 0.58 0.23 11 60 None
SPCX Options Chain 154.21 Call 200.00 10/16 No 0.17 0.19 0.18 -0.18 -50.00% 5,693 27,575 0.58 0.03 5 35 None
AGNC Options Chain 10.13 Put 10.00 1/15 Yes 0.70 0.75 0.70 +0.07 +11.12% 5,689 21,827 0.22 -0.58 11 51 None
MCD Options Chain 250.35 Put 235.00 9/25 No 0.67 0.81 0.72 +0.63 +700.00% 5,685 510 0.29 -0.24 9 59 None
MCD Options Chain 250.35 Call 237.50 9/25 No 2.04 2.67 2.68 -8.61 -76.27% 5,665 22 0.26 0.58 9 59 None
MARA Options Chain 13.63 Call 14.50 9/25 No 0.07 0.08 0.08 -0.09 -52.95% 5,660 16,604 1.03 0.16 4 40 None
GOOGL Options Chain 351.90 Call 400.00 10/16 No 0.54 0.64 0.54 -0.51 -48.58% 5,656 21,472 0.38 0.04 14 73 None
NVDA Options Chain 228.56 Call 230.00 9/30 No 1.80 1.83 1.79 -1.81 -50.28% 5,654 7,379 0.28 0.32 12 58 None
MCD Options Chain 250.35 Call 300.00 1/15 Yes 1.00 1.10 1.05 -0.87 -45.32% 5,632 12,121 0.26 0.07 9 59 None
NVDA Options Chain 228.56 Put 200.00 9/28 No 0.05 0.06 0.06 +0.01 +20.00% 5,630 994 0.47 0.00 12 58 None
ONON Options Chain 29.51 Call 37.50 12/18 Yes 0.47 0.85 0.75 +0.04 +5.64% 5,625 2,850 0.44 0.20 11 49 None
META Options Chain 741.00 Call 745.00 9/25 No 15.15 15.80 15.45 +3.05 +24.60% 5,624 1,996 0.71 0.50 10 73 None
TSLA Options Chain 379.15 Call 390.00 10/02 No 6.70 6.85 6.75 +0.15 +2.28% 5,608 3,200 0.44 0.38 9 58 None
MO Options Chain 68.76 Call 71.00 9/25 No 0.03 0.06 0.06 0.00 0.00% 5,605 1,138 0.27 0.08 7 58 None
SOFI Options Chain 17.22 Call 18.50 10/02 No 0.06 0.07 0.06 -0.08 -57.15% 5,601 20,204 0.53 0.11 10 51 None
NVDA Options Chain 228.56 Put 220.00 10/16 No 4.30 4.40 4.45 +0.80 +21.92% 5,599 46,895 0.32 -0.35 12 58 None
SKHY Options Chain 195.90 Call 200.00 10/16 No 7.00 7.25 7.11 -3.69 -34.17% 5,583 6,389 0.60 0.38 3 22 None
BAC Options Chain 56.20 Put 55.00 10/16 Yes 1.09 1.14 1.13 +0.12 +11.89% 5,567 15,211 0.29 -0.38 10 65 None
TSLA Options Chain 379.15 Call 405.00 9/25 No 0.26 0.27 0.27 -0.21 -43.75% 5,534 6,690 0.50 0.05 9 58 None
FSLR Options Chain 200.41 Call 220.00 10/16 No 1.64 1.85 1.73 -1.87 -51.95% 5,527 5,928 0.49 0.15 15 63 None
APLD Options Chain 28.54 Put 30.00 1/15 No 6.35 6.85 6.35 +0.25 +4.10% 5,524 5,878 0.86 -0.47 3 19 None
MSTR Options Chain 167.88 Put 150.00 10/02 No 2.13 2.29 2.23 +0.62 +38.51% 5,489 7,945 0.69 -0.20 4 53 None
AGNC Options Chain 10.13 Put 9.00 11/20 Yes 0.11 0.15 0.14 +0.03 +27.28% 5,483 114 0.26 -0.11 11 51 None
VRT Options Chain 253.86 Put 205.00 10/16 No 0.90 1.32 1.10 +0.06 +5.77% 5,470 111 0.55 -0.07 9 57 None
CMG Options Chain 32.85 Call 37.50 10/16 No 0.09 0.12 0.12 0.00 0.00% 5,469 10,071 0.37 0.07 9 49 None
JPM Options Chain 340.60 Call 345.00 9/25 No 0.46 0.54 0.47 -0.97 -67.37% 5,463 4,878 0.27 0.15 11 80 None
ORCL Options Chain 149.19 Put 130.00 10/02 No 0.43 0.48 0.48 +0.18 +60.00% 5,458 2,784 0.51 -0.08 12 69 None
SPCX Options Chain 154.21 Call 149.00 9/25 No 2.12 2.14 2.11 -4.64 -68.75% 5,453 829 0.56 0.46 5 35 None
TSLA Options Chain 379.15 Call 375.00 9/25 No 7.90 8.05 8.00 +0.10 +1.27% 5,452 5,513 0.42 0.69 9 58 None
NVDA Options Chain 228.56 Put 215.00 10/09 No 1.96 1.99 2.06 +0.46 +28.75% 5,445 6,351 0.32 -0.23 12 58 None
WBD Options Chain 30.80 Call 30.00 10/16 No 0.94 0.97 0.94 -0.01 -1.06% 5,437 50,307 0.17 0.73 3 20 None
GOOG Options Chain 348.27 Call 385.00 10/16 No 0.82 0.90 0.90 -0.95 -51.36% 5,436 8,604 0.35 0.07 11 65 None
NVDA Options Chain 228.56 Call 240.00 10/16 No 2.10 2.12 2.11 -1.14 -35.08% 5,434 66,169 0.30 0.22 12 58 None
AMD Options Chain 623.47 Put 600.00 10/02 No 12.50 13.00 12.70 +1.05 +9.02% 5,427 5,428 0.51 -0.36 11 60 None