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 217.23 Call 220.00 10/19 No 0.40 0.42 0.40 -1.55 -79.49% 64,377 6,474 0.29 0.15 12 58 None
NVDA Options Chain 217.23 Call 220.00 10/23 No 1.94 2.00 1.95 -1.60 -45.07% 64,056 12,338 0.36 0.30 12 58 None
MARA Options Chain 8.35 Call 8.50 10/23 No 0.09 0.10 0.09 -0.28 -75.68% 62,740 6,348 0.92 0.21 5 39 None
TSLA Options Chain 362.44 Call 370.00 10/19 No 0.54 0.56 0.56 -2.98 -84.19% 61,342 2,806 0.36 0.11 8 57 None
NVDA Options Chain 217.23 Put 215.00 10/19 No 2.71 2.84 2.83 +0.71 +33.50% 60,268 5,265 0.29 -0.56 12 58 None
MARA Options Chain 8.35 Call 8.00 10/23 No 0.21 0.22 0.22 -0.39 -63.94% 58,896 2,968 0.94 0.35 5 39 None
NVDA Options Chain 217.23 Call 217.50 10/19 No 0.91 0.95 0.93 -2.11 -69.41% 58,009 3,207 0.29 0.27 12 58 None
NVDA Options Chain 217.23 Call 230.00 10/23 No 0.30 0.33 0.32 -0.54 -62.80% 55,043 17,632 0.34 0.07 12 58 None
PBR Options Chain 25.30 Call 26.00 12/18 Yes 1.99 2.07 2.06 +0.61 +42.07% 50,682 31,415 0.48 0.53 18 52 None
WULF Options Chain 12.62 Put 7.00 11/20 Yes 0.08 0.13 0.11 +0.05 +83.34% 50,130 60,035 1.14 -0.06 2 37 None
AI Options Chain 12.08 Call 11.50 10/23 No 0.26 0.35 0.30 -0.49 -62.03% 47,802 290 0.64 0.43 8 30 None
NVDA Options Chain 217.23 Call 227.50 10/23 No 0.50 0.52 0.51 -0.71 -58.20% 47,310 13,531 0.34 0.11 12 58 None
NVDA Options Chain 217.23 Call 222.50 10/23 No 1.26 1.31 1.31 -1.21 -48.02% 45,650 3,184 0.35 0.22 12 58 None
AI Options Chain 12.08 Call 11.00 10/23 No 0.48 0.60 0.53 -0.65 -55.09% 42,001 1,593 0.61 0.64 8 30 None
CZR Options Chain 29.25 Put 25.00 6/17 Yes 0.40 4.95 0.79 +0.28 +54.91% 41,002 2,872 0.47 -0.29 7 40 None
NU Options Chain 14.73 Put 13.00 11/20 Yes 0.42 0.60 0.50 +0.11 +28.21% 39,159 27,152 0.67 -0.25 11 49 None
AAPL Options Chain 340.80 Call 350.00 10/19 No 0.37 0.38 0.39 -0.19 -32.76% 37,909 3,596 0.19 0.14 9 65 None
TSLA Options Chain 362.44 Put 350.00 10/19 No 2.43 2.49 2.45 +0.51 +26.29% 37,654 1,839 0.35 -0.32 8 57 None
TSLA Options Chain 362.44 Call 365.00 10/19 No 1.10 1.12 1.10 -4.30 -79.63% 37,593 2,371 0.35 0.19 8 57 None
MSTR Options Chain 148.52 Call 155.00 10/23 No 0.67 0.83 0.69 -4.06 -85.48% 37,444 11,131 0.70 0.12 4 53 None
BMNR Options Chain 23.36 Put 14.00 11/20 No 0.11 0.18 0.11 +0.03 +37.50% 36,615 6,050 0.90 -0.03 11 32 None
AAPL Options Chain 340.80 Put 340.00 10/19 No 1.16 1.24 1.20 -1.04 -46.43% 36,602 3,827 0.20 -0.30 9 65 None
PCG Options Chain 12.96 Call 18.00 11/20 Yes 0.10 0.12 0.11 +0.07 +175.00% 36,384 4,364 0.70 0.08 13 63 None
TSLA Options Chain 362.44 Call 360.00 10/19 No 2.22 2.27 2.28 -5.82 -71.86% 36,299 1,472 0.34 0.33 8 57 None
TSLA Options Chain 362.44 Call 380.00 10/19 No 0.20 0.22 0.22 -1.14 -83.83% 35,879 3,523 0.43 0.03 8 57 None
AAPL Options Chain 340.80 Call 347.50 10/19 No 0.81 0.86 0.86 -0.21 -19.63% 35,642 4,137 0.19 0.24 9 65 None
NVDA Options Chain 217.23 Call 225.00 10/19 No 0.09 0.10 0.09 -0.60 -86.96% 34,137 11,988 0.31 0.03 12 58 None
INTC Options Chain 95.37 Call 93.00 10/23 No 1.84 1.90 1.85 -3.05 -62.25% 33,370 5,923 0.64 0.35 5 53 None
TSLA Options Chain 362.44 Call 375.00 10/19 No 0.30 0.32 0.31 -1.88 -85.85% 32,491 2,337 0.39 0.06 8 57 None
MSTR Options Chain 148.52 Call 148.00 10/23 No 1.55 1.60 1.57 -6.23 -79.88% 32,004 174 0.68 0.23 4 53 None
PBR Options Chain 25.30 Call 29.00 11/06 No 0.42 0.47 0.45 +0.18 +66.67% 31,920 1,187 0.58 0.23 18 52 None
SOFI Options Chain 15.09 Call 25.00 11/20 Yes 0.02 0.03 0.03 0.00 0.00% 31,335 13,996 0.81 0.01 10 46 None
PBR Options Chain 25.30 Call 27.00 11/06 No 1.02 1.08 1.06 +0.35 +49.30% 31,144 130 0.61 0.41 18 52 None
AAPL Options Chain 340.80 Call 345.00 10/19 No 1.66 1.78 1.70 -0.16 -8.61% 30,988 4,281 0.19 0.40 9 65 None
NVDA Options Chain 217.23 Call 225.00 10/23 No 0.80 0.85 0.81 -0.97 -54.50% 29,764 26,565 0.35 0.16 12 58 None
F Options Chain 12.31 Put 12.50 10/23 No 0.25 0.27 0.26 -0.04 -13.34% 28,747 1,049 0.33 -0.53 9 51 None
AAPL Options Chain 340.80 Put 342.50 10/19 No 1.92 2.05 1.99 -1.31 -39.70% 27,878 4,206 0.19 -0.44 9 65 None
PLTR Options Chain 199.66 Put 140.00 12/18 Yes 2.61 2.70 2.70 +1.10 +68.75% 27,270 93,615 0.62 -0.10 11 51 None
INTC Options Chain 95.37 Call 96.00 10/23 No 1.04 1.11 1.06 -2.19 -67.39% 27,244 6,291 0.64 0.24 5 53 None
NVDA Options Chain 217.23 Put 105.00 10/23 No 0.01 0.03 0.01 -0.02 -66.67% 26,309 908 1.78 0.00 12 58 None
NVDA Options Chain 217.23 Call 215.00 10/19 No 1.85 1.89 1.82 -2.63 -59.11% 25,730 3,383 0.30 0.44 12 58 None
PBR Options Chain 25.30 Call 22.00 12/18 Yes 4.50 4.85 4.65 +0.34 +7.89% 25,511 35,999 0.54 0.80 18 52 None
TSLA Options Chain 362.44 Call 367.50 10/19 No 0.76 0.79 0.79 -3.61 -82.05% 24,940 2,295 0.35 0.14 8 57 None
NVDA Options Chain 217.23 Put 212.50 10/19 No 1.64 1.66 1.70 +0.32 +23.19% 24,765 1,692 0.30 -0.39 12 58 None
CRWV Options Chain 68.10 Call 70.00 10/23 No 0.82 0.83 0.82 -2.64 -76.31% 24,490 13,618 0.99 0.19 3 21 None
SMCI Options Chain 35.09 Call 35.50 10/23 No 0.27 0.29 0.28 -1.04 -78.79% 24,469 2,191 0.78 0.16 18 57 None
NVDA Options Chain 217.23 Call 222.50 10/19 No 0.17 0.19 0.18 -1.00 -84.75% 24,295 3,119 0.29 0.07 12 58 None
CRWV Options Chain 68.10 Call 85.00 11/06 No 0.50 0.68 0.55 -0.97 -63.82% 23,249 7,183 0.96 0.09 3 21 None
TSLA Options Chain 362.44 Put 130.00 10/23 Yes 0.00 0.01 0.01 0.00 0.00% 23,018 1,545 2.23 0.00 8 57 None
CRWV Options Chain 68.10 Put 50.00 10/23 No 0.47 0.50 0.49 +0.40 +444.45% 22,769 12,708 1.21 -0.09 3 21 None
AAPL Options Chain 340.80 Put 335.00 10/19 No 0.42 0.46 0.44 -0.45 -50.57% 22,505 2,243 0.23 -0.14 9 65 None
INTC Options Chain 95.37 Call 95.00 10/23 No 1.26 1.30 1.27 -2.43 -65.68% 22,426 6,668 0.63 0.27 5 53 None
SOFI Options Chain 15.09 Call 28.00 11/20 Yes 0.01 0.03 0.02 +0.01 +100.00% 22,388 4,956 0.88 0.00 10 46 None
TSLA Options Chain 362.44 Put 360.00 10/19 No 7.45 7.75 7.57 +2.42 +46.99% 22,371 2,092 0.34 -0.67 8 57 None
SMCI Options Chain 35.09 Call 33.50 10/23 No 0.68 0.71 0.69 -1.73 -71.49% 22,314 1,307 0.79 0.32 18 57 None
OXY Options Chain 60.67 Call 67.00 10/23 No 0.15 0.17 0.16 +0.08 +100.00% 21,735 276 0.39 0.12 10 62 None
AAPL Options Chain 340.80 Put 340.00 10/23 No 3.05 3.30 3.22 -0.63 -16.37% 21,134 4,911 0.25 -0.37 9 65 None
NU Options Chain 14.73 Put 11.00 11/20 Yes 0.11 0.17 0.14 +0.04 +40.00% 20,952 9,639 0.73 -0.09 11 49 None
CMG Options Chain 30.58 Put 25.00 11/06 Yes 0.08 0.16 0.15 +0.01 +7.15% 20,680 35,573 0.52 -0.08 11 53 None
CRWV Options Chain 68.10 Put 40.00 10/30 No 0.30 0.38 0.38 +0.23 +153.34% 20,330 538 1.37 -0.02 3 21 None
MU Options Chain 923.01 Put 550.00 10/23 No 0.14 0.25 0.17 +0.07 +70.00% 20,321 336 1.30 0.00 19 78 None
PLTR Options Chain 199.66 Call 195.00 10/23 No 1.66 1.90 1.71 -6.99 -80.35% 20,058 1,432 0.46 0.26 11 51 None
NVDA Options Chain 217.23 Put 210.00 10/19 No 0.93 0.96 0.97 +0.13 +15.48% 19,709 4,213 0.32 -0.26 12 58 None
TSLA Options Chain 362.44 Put 220.00 10/23 Yes 0.11 0.12 0.14 +0.09 +180.00% 19,701 3,760 1.38 0.00 8 57 None
SOFI Options Chain 15.09 Call 26.00 11/20 Yes 0.02 0.04 0.03 +0.01 +50.00% 19,690 8,952 0.85 0.01 10 46 None
SOFI Options Chain 15.09 Call 16.00 10/23 No 0.04 0.05 0.04 -0.07 -63.64% 19,386 9,222 0.51 0.09 10 46 None
TSLA Options Chain 362.44 Call 355.00 10/19 No 4.15 4.25 4.20 -7.15 -63.00% 19,196 286 0.34 0.50 8 57 None
AAPL Options Chain 340.80 Put 195.00 10/23 No 0.00 0.01 0.01 -0.01 -50.00% 19,000 147 1.30 0.00 9 65 None
PLTR Options Chain 199.66 Call 200.00 10/23 No 0.80 0.83 0.81 -4.89 -85.79% 18,937 4,063 0.46 0.15 11 51 None
INTC Options Chain 95.37 Call 92.00 10/23 No 2.19 2.30 2.21 -4.10 -64.98% 18,802 876 0.64 0.40 5 53 None
UBER Options Chain 71.27 Put 60.00 11/06 Yes 0.27 0.53 0.34 -0.04 -10.53% 18,795 275 0.53 -0.09 11 62 None
SPCX Options Chain 148.62 Put 140.00 10/19 No 0.50 0.51 0.50 +0.08 +19.05% 18,447 1,677 0.47 -0.16 5 35 None
AAL Options Chain 12.28 Put 12.00 10/23 Yes 0.44 0.49 0.47 +0.19 +67.86% 18,322 18,287 0.64 -0.52 6 31 None
SPCX Options Chain 148.62 Call 150.00 10/19 No 0.61 0.62 0.61 -1.59 -72.28% 18,310 1,528 0.37 0.21 5 35 None
TSLA Options Chain 362.44 Put 365.00 10/19 No 11.15 11.65 11.33 +3.58 +46.20% 18,283 1,760 0.35 -0.81 8 57 None
CRWV Options Chain 68.10 Put 60.00 10/23 No 2.68 2.78 2.70 +2.08 +335.49% 18,219 5,668 1.01 -0.41 3 21 None
SPCX Options Chain 148.62 Put 144.00 10/19 No 1.32 1.38 1.34 +0.30 +28.85% 18,113 716 0.42 -0.35 5 35 None
INTC Options Chain 95.37 Call 100.00 10/23 No 0.46 0.49 0.49 -1.32 -72.93% 17,916 18,673 0.65 0.13 5 53 None
NVDA Options Chain 217.23 Put 217.50 10/19 No 4.25 4.45 4.25 +1.05 +32.82% 17,712 1,650 0.29 -0.73 12 58 None
AAPL Options Chain 340.80 Call 350.00 10/23 No 2.02 2.12 2.12 +0.27 +14.60% 17,643 9,904 0.24 0.30 9 65 None
CORZ Options Chain 14.46 Call 17.00 11/20 Yes 0.33 0.40 0.35 -0.25 -41.67% 17,574 25,615 0.80 0.21 5 28 None
NVDA Options Chain 217.23 Call 220.00 11/20 Yes 8.10 8.25 8.23 -1.47 -15.16% 17,522 20,571 0.39 0.45 12 58 None
PBR Options Chain 25.30 Put 15.00 1/15 Yes 0.05 0.13 0.08 +0.02 +33.34% 17,501 54,476 0.61 -0.01 18 52 None
SPCX Options Chain 148.62 Put 145.00 10/19 No 1.66 1.72 1.68 +0.35 +26.32% 17,435 498 0.41 -0.41 5 35 None
CORZ Options Chain 14.46 Put 11.00 11/20 Yes 0.47 0.55 0.53 +0.04 +8.17% 17,284 777 0.95 -0.20 5 28 None
SIRI Options Chain 27.15 Call 28.00 10/30 Yes 0.33 0.62 0.44 -0.11 -20.00% 17,271 335 0.41 0.36 15 72 None
SIRI Options Chain 27.15 Call 29.00 10/30 Yes 0.10 0.43 0.30 -0.06 -16.67% 17,254 190 0.42 0.23 15 72 None
GME Options Chain 28.02 Call 27.00 10/23 No 1.10 1.18 1.19 -0.71 -37.37% 17,135 9,808 0.81 0.50 14 50 None
WULF Options Chain 12.62 Call 16.00 11/20 Yes 0.35 0.40 0.37 -0.17 -31.49% 16,769 17,815 1.04 0.20 2 37 None
GME Options Chain 28.02 Call 30.00 10/23 No 0.38 0.39 0.39 -0.35 -47.30% 16,766 13,037 0.92 0.23 14 50 None
SOFI Options Chain 15.09 Call 29.00 11/20 Yes 0.01 0.03 0.02 0.00 0.00% 16,465 4,021 0.92 0.00 10 46 None
AMZN Options Chain 253.32 Call 257.50 10/23 No 1.33 1.42 1.41 -1.84 -56.62% 16,451 3,177 0.29 0.24 9 61 None
TSLA Options Chain 362.44 Put 340.00 10/19 No 0.57 0.58 0.56 -0.10 -15.16% 16,433 974 0.37 -0.11 8 57 None
SPCX Options Chain 148.62 Call 146.00 10/19 No 2.13 2.16 2.17 -2.13 -49.54% 16,392 718 0.40 0.51 5 35 None
CRWV Options Chain 68.10 Call 65.00 10/23 No 1.95 2.00 1.97 -4.28 -68.48% 16,372 3,635 1.00 0.36 3 21 None
PLTR Options Chain 199.66 Call 190.00 10/23 No 3.20 3.30 3.31 -9.01 -73.14% 16,273 1,106 0.47 0.40 11 51 None
HTZ Options Chain 1.86 Call 3.00 12/18 Yes 0.07 0.09 0.09 +0.01 +12.50% 16,189 11,623 1.26 0.20 9 22 None
TSLA Options Chain 362.44 Put 355.00 10/19 No 4.45 4.85 4.53 +1.27 +38.96% 16,003 2,008 0.34 -0.50 8 57 None
HTZ Options Chain 1.86 Call 5.00 12/18 Yes 0.03 0.05 0.04 0.00 0.00% 15,902 14,036 1.59 0.06 9 22 None
SMCI Options Chain 35.09 Call 34.00 10/23 No 0.54 0.58 0.53 -1.47 -73.50% 15,749 926 0.79 0.27 18 57 None
SPCX Options Chain 148.62 Call 150.00 10/23 No 4.55 4.60 4.56 +0.60 +15.16% 15,638 4,011 0.77 0.42 5 35 None
NVDA Options Chain 217.23 Put 215.00 10/23 No 4.70 4.80 4.80 +1.30 +37.15% 15,568 10,333 0.37 -0.52 12 58 None
PBR Options Chain 25.30 Call 30.00 12/18 Yes 0.70 0.75 0.67 +0.17 +34.00% 15,474 14,043 0.47 0.25 18 52 None
NVDA Options Chain 217.23 Put 160.00 10/23 No 0.08 0.09 0.08 +0.01 +14.29% 15,447 1,389 0.91 0.00 12 58 None
GME Options Chain 28.02 Call 30.00 10/30 No 0.93 0.97 0.93 -0.35 -27.35% 15,357 43,880 0.98 0.31 14 50 None
TSLA Options Chain 362.44 Call 362.50 10/19 No 1.56 1.61 1.61 -4.89 -75.24% 15,331 1,451 0.34 0.25 8 57 None
MU Options Chain 923.01 Call 900.00 10/19 No 6.05 6.25 6.25 -33.65 -84.34% 15,266 845 0.43 0.29 19 78 None
AAPL Options Chain 340.80 Put 337.50 10/19 No 0.68 0.74 0.74 -0.77 -51.00% 15,200 3,065 0.22 -0.20 9 65 None
MU Options Chain 923.01 Put 150.00 10/23 No 0.00 0.06 0.01 % 15,067 0 0.00 0.00 19 78 None
AAPL Options Chain 340.80 Put 345.00 10/19 No 3.05 3.30 3.23 -1.49 -31.57% 15,025 2,328 0.18 -0.60 9 65 None
SPCX Options Chain 148.62 Call 147.00 10/19 No 1.62 1.64 1.63 -2.07 -55.95% 14,861 470 0.39 0.43 5 35 None
IREN Options Chain 30.39 Call 40.00 1/15 Yes 1.82 1.86 1.84 -0.99 -34.99% 14,838 54,756 0.95 0.29 5 43 None
AAPL Options Chain 340.80 Call 352.50 10/19 No 0.16 0.18 0.17 -0.14 -45.17% 14,799 2,672 0.19 0.07 9 65 None
HPE Options Chain 58.63 Call 70.00 11/20 No 0.75 0.92 0.81 -0.60 -42.56% 14,724 26,571 0.67 0.15 12 59 None
TSLA Options Chain 362.44 Call 400.00 10/23 Yes 1.70 1.72 1.72 -1.28 -42.67% 14,607 7,312 0.68 0.11 8 57 None
SOFI Options Chain 15.09 Call 27.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 14,031 10,071 0.90 0.00 10 46 None
SMCI Options Chain 35.09 Call 35.00 10/23 No 0.34 0.36 0.35 -1.21 -77.57% 13,860 1,164 0.78 0.19 18 57 None
TSLA Options Chain 362.44 Call 375.00 10/23 Yes 5.60 5.70 5.69 -2.91 -33.84% 13,803 2,928 0.66 0.29 8 57 None
SPCX Options Chain 148.62 Put 140.00 10/23 No 3.80 3.85 3.83 +2.37 +162.33% 13,762 7,827 0.81 -0.33 5 35 None
INTC Options Chain 95.37 Call 94.00 10/23 No 1.52 1.57 1.55 -2.70 -63.53% 13,749 841 0.63 0.31 5 53 None
TSLA Options Chain 362.44 Call 370.00 10/23 Yes 7.05 7.15 7.10 -3.53 -33.21% 13,674 1,652 0.66 0.34 8 57 None
GOOGL Options Chain 349.22 Call 352.50 10/23 No 1.57 1.76 1.71 -3.42 -66.67% 13,453 2,585 0.30 0.21 11 65 None
MSTR Options Chain 148.52 Call 160.00 10/23 No 0.40 0.50 0.40 -2.76 -87.35% 13,380 12,018 0.73 0.07 4 53 None
TSLA Options Chain 362.44 Call 380.00 10/23 Yes 4.45 4.55 4.49 -2.51 -35.86% 13,380 3,568 0.67 0.25 8 57 None
BBD Options Chain 4.04 Put 3.50 11/20 Yes 0.15 0.20 0.17 +0.08 +88.89% 13,265 1,730 0.79 -0.26 16 48 None
INTC Options Chain 95.37 Put 70.00 10/30 Yes 0.45 0.50 0.47 +0.29 +161.12% 13,165 3,985 0.89 -0.08 5 53 None
CRWV Options Chain 68.10 Put 55.00 10/23 No 1.15 1.20 1.16 +0.95 +452.39% 13,163 10,236 1.08 -0.21 3 21 None
AAPL Options Chain 340.80 Call 342.50 10/19 No 2.92 3.10 3.00 -0.05 -1.64% 13,137 1,614 0.20 0.56 9 65 None
CRWV Options Chain 68.10 Put 45.00 10/30 No 0.61 0.68 0.63 +0.48 +320.00% 13,132 82 1.26 -0.06 3 21 None
RIOT Options Chain 15.45 Put 10.00 11/20 Yes 0.30 0.35 0.30 +0.12 +66.67% 13,127 2,101 1.05 -0.13 5 43 None
APH Options Chain 81.40 Put 67.50 11/20 Yes 0.65 0.90 0.65 +0.10 +18.19% 13,074 17,748 0.49 -0.12 8 55 None
TSLA Options Chain 362.44 Call 385.00 10/19 No 0.16 0.17 0.17 -0.70 -80.46% 12,967 1,902 0.47 0.02 8 57 None
VG Options Chain 12.50 Call 13.50 10/23 No 0.15 0.20 0.17 +0.02 +13.34% 12,965 7,910 0.65 0.27 10 35 None
CRWV Options Chain 68.10 Put 50.00 10/30 No 1.10 1.20 1.21 +0.91 +303.34% 12,829 8,527 1.12 -0.14 3 21 None
BX Options Chain 109.20 Put 100.00 11/20 Yes 3.00 3.30 3.25 +0.98 +43.18% 12,807 8,238 0.44 -0.31 12 75 None
EOSE Options Chain 2.16 Call 2.50 12/18 Yes 0.20 0.23 0.23 -0.13 -36.12% 12,691 1,451 1.38 0.38 7 31 None
TSLA Options Chain 362.44 Call 372.50 10/19 No 0.40 0.42 0.40 -2.43 -85.87% 12,660 846 0.37 0.08 8 57 None
NVDA Options Chain 217.23 Put 210.00 10/23 No 2.65 2.74 2.75 +0.77 +38.89% 12,569 11,526 0.39 -0.35 12 58 None
EOSE Options Chain 2.16 Put 2.50 12/18 Yes 0.81 0.92 0.85 +0.16 +23.19% 12,546 1,643 1.27 -0.62 7 31 None
NVDA Options Chain 217.23 Call 230.00 10/28 No 0.72 0.80 0.80 -0.69 -46.31% 12,523 3,082 0.33 0.13 12 58 None
NVDA Options Chain 217.23 Call 240.00 10/23 No 0.07 0.08 0.08 -0.13 -61.91% 12,461 60,551 0.39 0.01 12 58 None
TSLA Options Chain 362.44 Put 345.00 10/19 No 1.19 1.23 1.19 +0.06 +5.31% 12,422 1,044 0.35 -0.19 8 57 None
MSTR Options Chain 148.52 Call 140.00 11/20 Yes 10.80 11.10 10.85 -7.63 -41.29% 12,374 2,303 0.71 0.51 4 53 None
TSLA Options Chain 362.44 Call 357.50 10/19 No 3.05 3.15 3.05 -6.64 -68.53% 12,256 529 0.34 0.41 8 57 None
MSTR Options Chain 148.52 Call 146.00 10/23 No 1.99 2.04 2.02 -6.98 -77.56% 12,197 441 0.68 0.27 4 53 None
SOFI Options Chain 15.09 Call 24.00 11/20 Yes 0.03 0.04 0.03 -0.01 -25.00% 12,064 4,823 0.79 0.01 10 46 None
CORZ Options Chain 14.46 Call 18.00 11/20 Yes 0.14 0.51 0.27 -0.19 -41.31% 12,040 10,837 0.86 0.15 5 28 None
MSTR Options Chain 148.52 Put 70.00 10/23 No 0.01 0.12 0.06 -0.04 -40.00% 12,034 1,511 1.90 0.00 4 53 None
TSLA Options Chain 362.44 Put 180.00 10/23 Yes 0.02 0.04 0.04 +0.03 +300.00% 12,006 85 1.67 0.00 8 57 None
SPCX Options Chain 148.62 Call 145.00 10/19 No 2.72 2.75 2.75 -2.25 -45.00% 11,971 593 0.41 0.59 5 35 None
PLTR Options Chain 199.66 Call 205.00 10/23 No 0.37 0.40 0.38 -3.12 -89.15% 11,971 2,931 0.47 0.08 11 51 None
SPCX Options Chain 148.62 Call 149.00 10/19 No 0.87 0.89 0.87 -1.73 -66.54% 11,913 327 0.38 0.28 5 35 None
MSTR Options Chain 148.52 Call 147.00 10/23 No 1.76 1.81 1.77 -6.33 -78.15% 11,892 480 0.69 0.25 4 53 None
AAPL Options Chain 340.80 Call 345.00 10/23 No 4.00 4.20 4.10 +0.45 +12.33% 11,816 7,168 0.25 0.46 9 65 None
SPCX Options Chain 148.62 Put 135.00 10/19 No 0.14 0.15 0.14 -0.03 -17.65% 11,753 2,498 0.53 -0.05 5 35 None
TSLA Options Chain 362.44 Put 352.50 10/19 No 3.30 3.45 3.39 +0.86 +34.00% 11,710 769 0.34 -0.41 8 57 None
PBR Options Chain 25.30 Call 25.00 1/15 Yes 2.65 2.73 2.71 +0.62 +29.67% 11,603 23,914 0.45 0.60 18 52 None
NVDA Options Chain 217.23 Put 100.00 10/23 No 0.00 0.01 0.05 +0.04 +400.00% 11,592 1,694 1.80 0.00 12 58 None
CRWV Options Chain 68.10 Put 42.00 10/30 No 0.40 0.50 0.46 +0.26 +130.00% 11,578 5 1.36 -0.03 3 21 None
TSLA Options Chain 362.44 Call 390.00 10/23 Yes 2.75 2.80 2.78 -1.97 -41.48% 11,558 6,334 0.67 0.16 8 57 None
MSTR Options Chain 148.52 Call 145.00 10/23 No 2.24 2.30 2.21 -7.39 -76.98% 11,557 1,940 0.69 0.30 4 53 None
NVDA Options Chain 217.23 Put 95.00 10/23 No 0.00 0.02 0.01 0.00 0.00% 11,553 2,752 1.92 0.00 12 58 None
AG Options Chain 16.02 Call 37.00 3/19 Yes 0.13 0.20 0.15 -0.02 -11.77% 11,552 11,240 0.71 0.04 14 47 None
PLTR Options Chain 199.66 Call 197.50 10/23 No 1.15 1.20 1.20 -5.80 -82.86% 11,511 549 0.46 0.20 11 51 None
TSM Options Chain 422.25 Put 360.00 11/20 No 2.24 2.47 2.33 +0.94 +67.63% 11,442 4,431 0.37 -0.09 20 61
Dividend Stock List
NVDA Options Chain 217.23 Put 200.00 10/23 No 0.78 0.83 0.80 +0.27 +50.95% 11,435 7,385 0.44 -0.11 12 58 None
PPTA Options Chain 18.52 Call 22.50 12/18 Yes 1.10 1.20 1.15 +0.39 +51.32% 11,407 355 0.69 0.36 9 41 None
SKHY Options Chain 144.00 Put 105.00 11/20 No 1.10 1.32 1.10 +0.33 +42.86% 11,386 1,579 0.68 -0.09 3 22 None
IREN Options Chain 30.39 Call 38.00 11/20 Yes 0.69 0.79 0.78 -0.74 -48.69% 11,372 1,535 1.03 0.18 5 43 None
MSTR Options Chain 148.52 Call 141.00 10/23 No 3.45 3.60 3.60 -8.50 -70.25% 11,360 587 0.69 0.40 4 53 None
SNAP Options Chain 6.44 Call 7.00 1/15 Yes 0.54 0.60 0.56 -0.13 -18.85% 11,332 72,643 0.70 0.44 8 31 None
GME Options Chain 28.02 Call 28.00 10/23 No 0.77 0.86 0.79 -0.58 -42.34% 11,241 10,125 0.84 0.37 14 50 None
INTC Options Chain 95.37 Call 105.00 10/23 No 0.17 0.19 0.17 -0.68 -80.00% 11,236 13,553 0.68 0.06 5 53 None
INTC Options Chain 95.37 Put 55.00 10/30 Yes 0.08 0.12 0.12 +0.11 +1,100.00% 11,230 1,138 1.19 -0.01 5 53 None
C Options Chain 123.21 Put 100.00 11/20 No 0.09 0.20 0.16 -0.09 -36.00% 11,195 3,013 0.37 -0.01 16 79 None
KMI Options Chain 32.99 Put 30.00 12/18 Yes 0.17 0.24 0.23 -0.14 -37.84% 11,168 1,900 0.26 -0.10 9 59 None
NBIS Options Chain 186.42 Call 200.00 10/23 No 0.74 0.77 0.75 -4.35 -85.30% 11,138 5,308 0.93 0.08 3 22 None
SPCX Options Chain 148.62 Put 80.00 10/23 No 0.04 0.07 0.05 +0.04 +400.00% 11,107 89 1.70 0.00 5 35 None
INTC Options Chain 95.37 Call 91.00 10/23 No 2.60 2.69 2.65 -3.45 -56.56% 11,023 1,599 0.64 0.45 5 53 None
AMZN Options Chain 253.32 Put 250.00 10/19 No 1.93 2.16 2.03 +1.21 +147.57% 11,020 1,133 0.22 -0.50 9 61 None
DNN Options Chain 2.36 Put 2.00 4/16 Yes 0.20 0.30 0.30 0.00 0.00% 11,000 142 0.69 -0.27 5 36 None
MSTR Options Chain 148.52 Call 150.00 10/23 No 1.23 1.46 1.24 -5.71 -82.16% 10,934 2,299 0.69 0.19 4 53 None
NVDA Options Chain 217.23 Put 155.00 10/23 No 0.06 0.08 0.06 -0.02 -25.00% 10,843 2,880 0.99 0.00 12 58 None
CORZ Options Chain 14.46 Put 10.00 11/20 Yes 0.26 0.33 0.29 -0.02 -6.46% 10,842 6,310 0.98 -0.13 5 28 None
SMCI Options Chain 35.09 Call 37.00 10/23 No 0.13 0.17 0.15 -0.62 -80.52% 10,830 3,353 0.81 0.10 18 57 None
IREN Options Chain 30.39 Call 30.00 1/15 Yes 4.20 4.30 4.25 -1.87 -30.56% 10,780 19,404 0.98 0.52 5 43 None
TSLA Options Chain 362.44 Call 390.00 10/19 No 0.14 0.15 0.14 -0.41 -74.55% 10,681 4,706 0.53 0.01 8 57 None
SPCX Options Chain 148.62 Put 120.00 10/19 No 0.03 0.05 0.03 -0.01 -25.00% 10,613 155 0.96 0.00 5 35 None
CRGY Options Chain 12.51 Call 14.00 11/20 Yes 0.70 0.75 0.70 +0.44 +169.24% 10,599 629 0.52 0.47 11 66 None
CVX Options Chain 219.32 Call 240.00 10/23 No 0.09 0.23 0.18 +0.09 +100.00% 10,589 720 0.27 0.04 11 69 None
TSLA Options Chain 362.44 Call 352.50 10/19 No 5.50 5.65 5.56 -7.28 -56.70% 10,527 152 0.35 0.59 8 57 None
TSLA Options Chain 362.44 Call 365.00 10/23 Yes 8.70 8.85 8.78 -3.77 -30.04% 10,483 3,003 0.67 0.40 8 57 None
XOM Options Chain 174.68 Call 197.50 10/23 No 0.10 0.16 0.13 +0.09 +225.00% 10,481 33 0.38 0.02 12 71 None
IREN Options Chain 30.39 Call 30.00 10/23 No 0.51 0.54 0.51 -1.49 -74.50% 10,470 4,251 1.01 0.25 5 43 None
NVDA Options Chain 217.23 Call 220.00 10/21 No 1.24 1.30 1.25 -1.57 -55.68% 10,451 1,446 0.34 0.26 12 58 None
TSLA Options Chain 362.44 Call 385.00 10/23 Yes 3.50 3.60 3.55 -2.20 -38.27% 10,413 4,586 0.67 0.20 8 57 None
NBIS Options Chain 186.42 Call 240.00 11/06 No 0.94 1.29 1.08 -1.98 -64.71% 10,409 4,372 0.97 0.05 3 22 None
SPCX Options Chain 148.62 Call 170.00 11/20 Yes 2.99 3.10 3.02 -0.54 -15.17% 10,398 11,619 0.57 0.22 5 35 None
NVDA Options Chain 217.23 Put 190.00 10/23 No 0.29 0.31 0.30 +0.09 +42.86% 10,352 3,809 0.52 -0.02 12 58 None
BMNR Options Chain 23.36 Call 20.00 10/30 No 2.09 2.38 2.22 -0.78 -26.00% 10,337 81 0.76 0.73 11 32 None
SPCX Options Chain 148.62 Call 165.00 10/23 No 0.98 0.99 0.99 +0.41 +70.69% 10,333 11,015 0.75 0.15 5 35 None
ONDS Options Chain 6.35 Put 5.50 10/23 No 0.05 0.08 0.06 +0.01 +20.00% 10,317 6,906 0.78 -0.19 9 38 None
SPCX Options Chain 148.62 Call 155.00 10/23 No 2.80 2.84 2.84 +0.63 +28.51% 10,204 7,805 0.75 0.31 5 35 None
NVDA Options Chain 217.23 Put 205.00 10/19 No 0.32 0.33 0.32 -0.01 -3.03% 10,180 1,931 0.37 -0.12 12 58 None
CLOV Options Chain 4.68 Put 4.50 10/23 No 0.12 0.18 0.13 +0.04 +44.45% 10,087 8,037 0.64 -0.46 7 28 None
TSLA Options Chain 362.44 Call 377.50 10/19 No 0.24 0.26 0.26 -1.49 -85.15% 10,070 931 0.41 0.04 8 57 None
MU Options Chain 923.01 Put 515.00 10/23 No 0.09 0.22 0.06 -0.02 -25.00% 10,070 101 1.43 0.00 19 78 None
SPCX Options Chain 148.62 Call 146.00 10/23 No 6.40 6.45 6.43 +0.33 +5.41% 10,069 634 0.79 0.52 5 35 None
IOT Options Chain 42.59 Call 45.00 1/15 Yes 2.15 2.75 2.50 -1.50 -37.50% 10,068 3,786 0.54 0.39 8 45 None
TE Options Chain 2.62 Put 2.00 1/15 No 0.20 0.25 0.22 +0.05 +29.42% 10,057 31,052 1.05 -0.22 3 15 None
PBR Options Chain 25.30 Call 29.00 12/18 Yes 0.90 0.98 0.93 +0.21 +29.17% 10,034 637 0.47 0.31 18 52 None
PBR Options Chain 25.30 Call 27.00 1/15 Yes 1.70 1.96 1.71 +0.40 +30.54% 10,025 8,492 0.44 0.45 18 52 None
NVDA Options Chain 217.23 Put 185.00 10/23 No 0.20 0.23 0.21 +0.05 +31.25% 10,022 2,685 0.58 -0.01 12 58 None
FRMI Options Chain 3.38 Put 3.00 11/20 No 0.30 0.35 0.35 +0.06 +20.69% 10,022 3,174 1.08 -0.37 3 15 None
TRIP Options Chain 9.39 Put 8.00 1/15 Yes 0.35 0.55 0.45 0.00 0.00% 10,013 66,131 0.59 -0.24 12 35 None
NOK Options Chain 9.57 Put 9.00 3/19 Yes 1.11 1.26 1.11 +0.08 +7.77% 10,012 19,754 0.57 -0.40 11 45 None
MU Options Chain 923.01 Put 850.00 10/19 No 5.30 5.50 5.25 +3.55 +208.83% 10,011 248 0.51 -0.21 19 78 None
RKT Options Chain 11.07 Call 18.00 12/18 Yes 0.05 0.10 0.06 -0.03 -33.34% 10,006 19,396 0.71 0.04 6 55 None
ARDX Options Chain 3.30 Put 3.00 1/15 Yes 0.20 0.35 0.30 +0.05 +20.00% 10,004 55,334 0.54 -0.39 9 34
Small Cap Stock List
AMD Options Chain 553.50 Put 140.00 10/23 No 0.00 0.01 0.01 -0.06 -85.72% 10,000 2 0.00 0.00 11 61 None
TE Options Chain 2.62 Put 1.00 1/15 No 0.00 0.05 0.05 -0.05 -50.00% 10,000 55 1.48 -0.02 3 15 None
MU Options Chain 923.01 Put 140.00 10/23 No 0.00 0.04 0.01 % 9,986 0 0.00 0.00 19 78 None
SPCX Options Chain 148.62 Put 135.00 10/23 No 2.37 2.42 2.40 +1.72 +252.95% 9,972 3,421 0.84 -0.23 5 35 None
NVDA Options Chain 217.23 Put 205.00 10/23 No 1.43 1.50 1.47 +0.42 +40.00% 9,954 12,117 0.41 -0.21 12 58 None
TSLA Options Chain 362.44 Put 362.50 10/19 No 9.15 9.55 9.20 +2.88 +45.57% 9,946 876 0.35 -0.75 8 57 None
SPCX Options Chain 148.62 Put 146.00 10/19 No 2.01 2.27 2.09 +0.47 +29.02% 9,925 642 0.40 -0.49 5 35 None
ORCL Options Chain 134.47 Put 130.00 10/23 No 4.60 4.75 4.70 +2.50 +113.64% 9,907 4,901 0.54 -0.55 7 62 None
AAPL Options Chain 340.80 Put 330.00 10/23 No 1.02 1.10 1.06 -0.16 -13.12% 9,891 3,063 0.28 -0.15 9 65 None
META Options Chain 732.92 Call 730.00 10/19 No 1.31 1.45 1.39 -11.31 -89.06% 9,858 322 0.30 0.14 10 67 None
AAPL Options Chain 340.80 Put 330.00 10/19 No 0.16 0.18 0.16 -0.24 -60.00% 9,857 1,657 0.26 -0.06 9 65 None
PLTR Options Chain 199.66 Call 210.00 10/23 No 0.18 0.20 0.19 -1.83 -90.60% 9,833 4,715 0.48 0.04 11 51 None
COIN Options Chain 183.81 Call 185.00 10/23 No 2.16 2.30 2.23 -4.17 -65.16% 9,822 1,148 0.66 0.25 7 55 None
OWL Options Chain 8.97 Call 9.00 10/23 No 0.15 0.20 0.20 -0.03 -13.05% 9,750 1,613 0.51 0.41 7 52 None
MU Options Chain 923.01 Put 155.00 10/23 No 0.00 0.07 0.01 % 9,750 0 0.00 0.00 19 78 None
HOOD Options Chain 103.99 Call 107.00 10/23 No 0.76 0.80 0.77 -1.66 -68.32% 9,734 1,867 0.60 0.17 10 57 None
ORCL Options Chain 134.47 Call 135.00 10/30 No 3.90 4.10 3.94 -3.11 -44.12% 9,714 7,764 0.65 0.37 7 62 None
NVDA Options Chain 217.23 Call 225.00 10/21 No 0.40 0.43 0.44 -0.91 -67.41% 9,693 2,539 0.34 0.11 12 58 None
OWL Options Chain 8.97 Put 8.00 10/23 No 0.00 0.15 0.04 -0.04 -50.00% 9,668 362 0.63 -0.08 7 52 None
AAPL Options Chain 340.80 Call 355.00 10/23 No 0.88 0.97 0.92 -0.01 -1.08% 9,630 6,310 0.23 0.17 9 65 None
META Options Chain 732.92 Call 900.00 11/20 Yes 1.68 1.78 1.67 -2.23 -57.18% 9,629 16,666 0.43 0.05 10 67 None
PLTR Options Chain 199.66 Put 185.00 10/23 No 4.35 4.50 4.40 +3.44 +358.34% 9,615 1,821 0.49 -0.45 11 51 None
CRWV Options Chain 68.10 Put 50.00 11/20 No 2.83 2.91 2.86 +1.57 +121.71% 9,579 7,179 1.06 -0.21 3 21 None
SMCI Options Chain 35.09 Call 34.50 10/23 No 0.41 0.46 0.46 -1.29 -73.72% 9,569 352 0.77 0.23 18 57 None
OXY Options Chain 60.67 Call 64.00 10/23 No 0.63 0.68 0.64 +0.43 +204.77% 9,568 768 0.37 0.31 10 62 None
HTZ Options Chain 1.86 Call 2.00 11/20 Yes 0.15 0.16 0.16 -0.04 -20.00% 9,547 22,970 1.17 0.42 9 22 None
AAPL Options Chain 340.80 Put 190.00 10/23 No 0.00 0.01 0.01 -0.01 -50.00% 9,500 392 1.36 0.00 9 65 None
AAPL Options Chain 340.80 Put 200.00 10/23 No 0.00 0.13 0.01 -0.01 -50.00% 9,500 149 1.25 0.00 9 65 None
SOFI Options Chain 15.09 Call 15.50 10/23 No 0.08 0.09 0.09 -0.16 -64.00% 9,468 12,603 0.47 0.18 10 46 None
RIVN Options Chain 13.02 Call 14.00 12/18 Yes 0.70 0.79 0.74 -0.27 -26.74% 9,455 3,430 0.62 0.39 7 36 None
MU Options Chain 923.01 Put 800.00 11/20 No 24.25 25.00 24.13 +10.18 +72.98% 9,447 9,347 0.55 -0.25 19 78 None
GOOGL Options Chain 349.22 Call 360.00 10/23 No 0.51 0.62 0.62 -1.98 -76.16% 9,393 6,165 0.29 0.10 11 65 None
NVDA Options Chain 217.23 Call 240.00 10/19 No 0.00 0.01 0.01 -0.02 -66.67% 9,378 4,997 0.46 0.00 12 58 None
OXY Options Chain 60.67 Call 65.00 10/23 No 0.39 0.43 0.41 +0.30 +272.73% 9,374 583 0.37 0.22 10 62 None
WULF Options Chain 12.62 Call 13.00 1/15 Yes 1.78 1.81 1.78 -0.42 -19.10% 9,365 36,160 0.98 0.51 2 37 None
LCID Options Chain 3.49 Call 3.00 10/23 No 0.25 0.30 0.26 -0.25 -49.02% 9,362 5,094 1.18 0.64 10 26
Small Cap Stock List
ORCL Options Chain 134.47 Put 120.00 10/23 No 1.07 1.14 1.14 +0.72 +171.43% 9,342 2,985 0.58 -0.21 7 62 None
MSFT Options Chain 536.88 Call 550.00 10/23 No 1.05 1.20 1.15 -2.35 -67.15% 9,308 4,371 0.24 0.12 13 72 None
PCG Options Chain 12.96 Call 15.00 12/18 Yes 0.49 0.62 0.55 +0.07 +14.59% 9,296 59,230 0.55 0.30 13 63 None
FRMI Options Chain 3.38 Call 4.50 3/19 No 0.50 0.60 0.55 -0.10 -15.39% 9,243 4,988 1.10 0.46 3 15 None
SOFI Options Chain 15.09 Call 15.00 10/23 No 0.20 0.21 0.21 -0.23 -52.28% 9,226 6,375 0.48 0.33 10 46 None
NVDA Options Chain 217.23 Call 217.50 10/23 No 2.83 2.91 2.85 -1.83 -39.11% 9,199 1,653 0.36 0.39 12 58 None
TSLA Options Chain 362.44 Put 357.50 10/19 No 5.85 6.05 5.90 +1.85 +45.68% 9,182 899 0.34 -0.59 8 57 None
MSTR Options Chain 148.52 Call 139.00 10/23 No 4.35 4.50 4.35 -9.25 -68.02% 9,182 100 0.71 0.46 4 53 None
SPCX Options Chain 148.62 Call 155.00 11/20 Yes 6.75 6.95 6.85 -1.00 -12.74% 9,163 7,118 0.57 0.41 5 35 None
ORCL Options Chain 134.47 Call 140.00 10/23 No 0.55 0.60 0.57 -1.73 -75.22% 9,151 3,420 0.53 0.13 7 62 None
AMZN Options Chain 253.32 Call 255.00 10/19 No 0.38 0.42 0.42 -2.06 -83.07% 9,145 1,507 0.22 0.15 9 61 None
AMZN Options Chain 253.32 Put 247.50 10/19 No 1.04 1.13 1.11 +0.67 +152.28% 9,122 1,662 0.23 -0.32 9 61 None
NVDA Options Chain 217.23 Put 135.00 10/23 No 0.03 0.04 0.04 0.00 0.00% 9,118 1,376 1.26 0.00 12 58 None
AAPL Options Chain 340.80 Put 335.00 10/21 No 1.15 1.26 1.25 -0.40 -24.25% 9,110 2,077 0.26 -0.20 9 65 None
AMZN Options Chain 253.32 Put 245.00 10/19 No 0.56 0.62 0.58 +0.32 +123.08% 9,071 2,525 0.25 -0.21 9 61 None
INTC Options Chain 95.37 Call 92.50 11/20 Yes 6.20 6.40 6.35 -3.12 -32.95% 9,049 4,008 0.66 0.49 5 53 None
ACHR Options Chain 4.30 Call 6.00 11/20 Yes 0.07 0.08 0.07 0.00 0.00% 9,040 25,026 0.99 0.11 7 36 None
NVDA Options Chain 217.23 Call 240.00 11/20 Yes 2.30 2.36 2.33 -0.72 -23.61% 9,036 45,192 0.37 0.18 12 58 None
GME Options Chain 28.02 Call 35.00 10/30 No 0.37 0.43 0.42 -0.15 -26.32% 9,020 16,378 1.14 0.13 14 50 None
AAPL Options Chain 340.80 Put 335.00 10/23 No 1.75 1.90 1.89 -0.36 -16.00% 9,014 2,197 0.27 -0.24 9 65 None
LAES Options Chain 1.97 Put 1.50 11/27 No 0.02 0.10 0.08 % 9,000 0 0.72 -0.18 10 29 None
NVDA Options Chain 217.23 Call 225.00 10/30 No 2.06 2.15 2.10 -1.14 -35.19% 8,992 8,921 0.35 0.25 12 58 None
MSTR Options Chain 148.52 Call 142.00 10/23 No 3.15 3.25 3.10 -8.70 -73.73% 8,959 90 0.69 0.37 4 53 None
NVDA Options Chain 217.23 Call 230.00 11/20 Yes 4.50 4.60 4.58 -1.17 -20.35% 8,946 98,507 0.38 0.30 12 58 None
NVDA Options Chain 217.23 Call 250.00 11/20 Yes 1.11 1.16 1.14 -0.42 -26.93% 8,937 47,894 0.37 0.10 12 58 None
TSLA Options Chain 362.44 Put 210.00 10/23 Yes 0.07 0.09 0.09 +0.05 +125.00% 8,930 157 1.45 0.00 8 57 None
NVDA Options Chain 217.23 Call 215.00 10/23 No 3.95 4.05 4.03 -2.07 -33.94% 8,867 5,499 0.37 0.48 12 58 None
PURR Options Chain 9.85 Call 11.00 11/20 No 0.35 0.45 0.40 -0.24 -37.50% 8,828 30,804 0.89 0.30 3 16 None
NVDA Options Chain 217.23 Call 222.50 10/21 No 0.72 0.76 0.73 -1.26 -63.32% 8,824 3,686 0.34 0.17 12 58 None
SMCI Options Chain 35.09 Put 32.00 10/23 No 1.59 1.63 1.62 +1.22 +305.00% 8,800 1,938 0.83 -0.51 18 57 None
CLF Options Chain 12.15 Call 12.50 10/23 Yes 0.55 0.64 0.58 0.00 0.00% 8,788 6,988 1.11 0.46 5 30 None
AMZN Options Chain 253.32 Call 252.50 10/19 No 0.92 0.97 0.99 -2.98 -75.07% 8,787 1,082 0.22 0.30 9 61 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
WULF Options Chain 12.62 Call 19.00 1/15 Yes 0.53 0.58 0.58 -0.20 -25.65% 8,728 11,533 0.95 0.21 2 37 None
AAPL Options Chain 340.80 Call 355.00 10/19 No 0.08 0.09 0.09 -0.06 -40.00% 8,690 3,069 0.20 0.03 9 65 None
NBIS Options Chain 186.42 Call 180.00 10/23 No 3.25 3.35 3.28 -10.87 -76.82% 8,685 932 0.90 0.28 3 22 None
SOFI Options Chain 15.09 Call 30.00 11/20 Yes 0.01 0.03 0.02 0.00 0.00% 8,647 6,836 0.98 0.00 10 46 None
DVN Options Chain 49.24 Call 52.50 11/20 Yes 1.63 1.75 1.70 +0.56 +49.13% 8,632 10,636 0.38 0.42 10 55 None
SOFI Options Chain 15.09 Call 14.50 10/23 No 0.42 0.43 0.42 -0.34 -44.74% 8,628 3,775 0.50 0.53 10 46 None
CORZ Options Chain 14.46 Put 9.00 10/30 Yes 0.00 0.17 0.09 +0.03 +50.00% 8,596 4 1.65 -0.02 5 28 None
NVDA Options Chain 217.23 Call 220.00 10/30 No 3.60 3.75 3.75 -1.35 -26.48% 8,592 3,488 0.36 0.37 12 58 None
SOFI Options Chain 15.09 Put 14.00 10/23 No 0.18 0.19 0.18 +0.10 +125.00% 8,582 7,517 0.50 -0.29 10 46 None
BRUN Options Chain 10.08 Call 15.00 1/15 No 0.65 0.95 0.90 -0.31 -25.62% 8,564 6,334 1.23 0.32 7 21 None
CORZ Options Chain 14.46 Put 13.00 10/30 Yes 0.23 0.86 0.53 -0.12 -18.47% 8,562 57 0.76 -0.37 5 28 None
SMCI Options Chain 35.09 Call 36.50 10/23 No 0.17 0.19 0.17 -0.77 -81.92% 8,541 307 0.79 0.11 18 57 None
AAPL Options Chain 340.80 Put 345.00 10/23 No 5.10 5.50 5.10 -1.05 -17.08% 8,518 1,860 0.24 -0.54 9 65 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
NVDA Options Chain 217.23 Put 217.50 10/23 No 6.00 6.25 6.05 +1.35 +28.73% 8,448 6,560 0.36 -0.61 12 58 None
PLTR Options Chain 199.66 Put 180.00 10/23 No 2.60 2.85 2.60 +2.01 +340.68% 8,440 2,218 0.51 -0.31 11 51 None
AMC Options Chain 3.00 Call 3.00 10/23 No 0.08 0.09 0.09 -0.07 -43.75% 8,421 15,290 0.79 0.40 7 30 None
NVDA Options Chain 217.23 Put 197.50 10/19 No 0.10 0.11 0.10 -0.02 -16.67% 8,386 980 0.47 -0.03 12 58 None
CRWV Options Chain 68.10 Call 62.00 10/23 No 3.10 3.20 3.20 -5.20 -61.91% 8,376 6,012 1.01 0.50 3 21 None
INTC Options Chain 95.37 Call 103.00 10/23 No 0.25 0.28 0.27 -0.85 -75.90% 8,369 2,210 0.66 0.08 5 53 None
NVDA Options Chain 217.23 Put 130.00 10/23 No 0.03 0.04 0.04 +0.01 +33.34% 8,368 2,962 1.36 0.00 12 58 None
MSTR Options Chain 148.52 Call 157.50 10/23 No 0.51 0.66 0.51 -3.39 -86.93% 8,343 6,366 0.74 0.09 4 53 None
TSLA Options Chain 362.44 Call 400.00 10/19 No 0.11 0.12 0.11 -0.22 -66.67% 8,311 6,347 0.62 0.00 8 57 None
BMNR Options Chain 23.36 Put 21.50 10/23 No 0.77 0.84 0.80 +0.47 +142.43% 8,303 459 0.75 -0.45 11 32 None
AMZN Options Chain 253.32 Call 255.00 10/23 No 2.05 2.10 2.10 -2.26 -51.84% 8,285 5,645 0.29 0.32 9 61 None
PMT Options Chain 7.06 Put 5.00 4/16 Yes 0.00 0.35 0.33 % 8,280 0 0.54 -0.10 16 54 None
SPCX Options Chain 148.62 Call 160.00 10/23 No 1.66 1.69 1.67 +0.55 +49.11% 8,239 6,757 0.75 0.22 5 35 None
GME Options Chain 28.02 Call 32.00 10/30 No 0.63 0.69 0.66 -0.23 -25.85% 8,230 15,933 1.06 0.22 14 50 None
AMZN Options Chain 253.32 Call 262.50 10/23 No 0.52 0.55 0.55 -1.10 -66.67% 8,217 3,453 0.28 0.11 9 61 None
SPCX Options Chain 148.62 Put 145.00 10/23 No 5.80 5.85 5.83 +2.98 +104.57% 8,185 5,920 0.79 -0.45 5 35 None
APLD Options Chain 20.23 Put 17.00 10/30 No 0.62 1.00 1.00 +0.53 +112.77% 8,162 153 0.95 -0.34 3 19 None
ORCL Options Chain 134.47 Call 140.00 11/20 No 4.85 4.95 4.90 -2.60 -34.67% 8,096 6,376 0.57 0.35 7 62 None
NVDA Options Chain 217.23 Call 230.00 10/19 No 0.03 0.04 0.04 -0.17 -80.96% 8,084 5,278 0.36 0.01 12 58 None
BMNR Options Chain 23.36 Put 20.00 10/30 No 0.44 0.65 0.58 +0.33 +132.00% 8,072 901 0.74 -0.27 11 32 None
GME Options Chain 28.02 Call 27.00 10/30 No 1.75 1.81 1.74 -0.62 -26.28% 8,003 16,631 0.88 0.52 14 50 None
AQST Options Chain 4.10 Put 2.00 12/18 Yes 0.00 0.10 0.07 % 8,000 0 1.43 -0.03 8 34 None
ORCL Options Chain 134.47 Call 135.00 10/23 No 1.34 1.41 1.38 -2.97 -68.28% 7,988 1,980 0.52 0.25 7 62 None
TSLA Options Chain 362.44 Call 350.00 10/19 No 7.05 7.25 7.15 -7.86 -52.37% 7,947 373 0.35 0.68 8 57 None
MCHP Options Chain 73.41 Call 70.00 12/18 Yes 8.80 9.30 8.84 -0.07 -0.79% 7,883 88,243 0.58 0.63 10 61 None
ZETA Options Chain 31.81 Call 35.00 11/20 Yes 1.71 2.06 1.88 -0.66 -25.99% 7,878 8,440 0.76 0.40 8 45 None
BMNR Options Chain 23.36 Put 22.50 10/23 No 1.30 1.45 1.38 +0.81 +142.11% 7,838 2,309 0.75 -0.62 11 32 None
SPCX Options Chain 148.62 Call 148.00 10/19 No 1.21 1.22 1.20 -1.94 -61.79% 7,815 484 0.38 0.35 5 35 None
HBAN Options Chain 15.35 Call 17.00 11/20 Yes 0.05 0.10 0.06 -0.09 -60.00% 7,790 1,601 0.27 0.12 10 58 None
SPCX Options Chain 148.62 Call 175.00 10/30 No 0.76 0.80 0.78 +0.23 +41.82% 7,783 5,133 0.66 0.09 5 35 None
HOOD Options Chain 103.99 Call 105.00 10/23 No 0.95 1.18 1.15 -2.10 -64.62% 7,780 4,074 0.60 0.24 10 57 None
MU Options Chain 923.01 Call 950.00 10/19 No 0.44 0.47 0.47 -11.33 -96.02% 7,764 1,098 0.45 0.04 19 78 None
INTC Options Chain 95.37 Call 90.00 10/23 No 3.05 3.15 3.08 -3.77 -55.04% 7,758 1,683 0.64 0.51 5 53 None
AXGN Options Chain 35.63 Call 40.00 11/20 Yes 3.60 3.90 3.60 +1.55 +75.61% 7,754 8,936 1.31 0.44 6 42 None
TSLA Options Chain 362.44 Put 140.00 10/23 Yes 0.00 0.02 0.01 0.00 0.00% 7,741 1,134 2.19 0.00 8 57 None
TSLA Options Chain 362.44 Call 400.00 10/30 Yes 2.83 2.93 2.89 -1.31 -31.19% 7,715 10,189 0.56 0.15 8 57 None
PLTR Options Chain 199.66 Call 207.50 10/23 No 0.25 0.28 0.26 -2.44 -90.37% 7,672 1,762 0.47 0.06 11 51 None
PYPL Options Chain 57.16 Call 58.00 10/23 No 0.43 0.51 0.45 -0.24 -34.79% 7,666 2,256 0.28 0.32 10 50 None
MU Options Chain 923.01 Call 900.00 10/23 No 18.15 18.40 18.45 -30.05 -61.96% 7,656 1,143 0.55 0.41 19 78 None
IREN Options Chain 30.39 Put 20.00 12/18 Yes 1.48 1.64 1.64 +0.64 +64.00% 7,649 6,088 1.09 -0.18 5 43 None
PLTR Options Chain 199.66 Call 192.50 10/23 No 2.34 2.58 2.38 -8.17 -77.45% 7,633 514 0.47 0.32 11 51 None
MSTR Options Chain 148.52 Put 45.00 10/23 No 0.01 0.03 0.02 0.00 0.00% 7,616 352 2.81 0.00 4 53 None
BABA Options Chain 111.28 Call 112.00 10/23 No 1.00 1.11 1.08 -1.09 -50.23% 7,551 1,313 0.36 0.31 11 26 None
PLTR Options Chain 199.66 Put 120.00 10/23 No 0.01 0.05 0.06 +0.04 +200.00% 7,543 497 1.23 0.00 11 51 None
GME Options Chain 28.02 Call 35.00 10/23 No 0.13 0.14 0.13 -0.12 -48.00% 7,541 12,477 1.23 0.10 14 50 None
NVDA Options Chain 217.23 Call 225.00 11/20 Yes 6.10 6.25 6.20 -1.30 -17.34% 7,534 18,917 0.39 0.37 12 58 None
MSTR Options Chain 148.52 Call 144.00 10/23 No 2.50 2.59 2.46 -7.09 -74.25% 7,527 284 0.68 0.32 4 53 None
AVGO Options Chain 341.89 Call 340.00 10/19 No 0.41 0.49 0.45 -7.08 -94.03% 7,515 508 0.29 0.10 14 67 None
SMCI Options Chain 35.09 Put 30.00 10/23 No 0.71 0.80 0.78 +0.62 +387.50% 7,490 862 0.87 -0.30 18 57 None
CLF Options Chain 12.15 Put 13.50 10/30 Yes 1.50 2.17 1.75 +0.16 +10.07% 7,490 48 0.92 -0.70 5 30 None
OPEN Options Chain 2.30 Call 2.50 10/23 No 0.03 0.04 0.03 -0.07 -70.00% 7,485 8,469 1.19 0.18 6 31 None
GOOGL Options Chain 349.22 Call 350.00 10/23 No 2.11 2.32 2.32 -3.73 -61.66% 7,484 7,128 0.29 0.27 11 65 None
TSLA Options Chain 362.44 Put 347.50 10/19 No 1.72 1.77 1.76 +0.26 +17.34% 7,445 524 0.35 -0.25 8 57 None
COHR Options Chain 250.97 Put 160.00 11/20 No 0.90 2.55 1.45 +1.12 +339.40% 7,441 51 0.85 -0.05 3 22 None
INTC Options Chain 95.37 Call 110.00 11/20 Yes 1.79 1.88 1.85 -1.43 -43.60% 7,438 42,302 0.67 0.20 5 53 None
WMT Options Chain 117.87 Call 120.00 10/23 No 0.92 1.09 1.05 +0.16 +17.98% 7,410 2,453 0.24 0.39 8 55 None
HOOD Options Chain 103.99 Call 103.00 10/23 No 1.58 1.73 1.69 -2.56 -60.24% 7,405 1,775 0.59 0.32 10 57 None
PINS Options Chain 22.71 Call 25.00 12/18 Yes 1.00 1.10 1.05 -0.20 -16.00% 7,402 5,852 0.54 0.35 7 39 None
OXY Options Chain 60.67 Call 65.00 1/15 Yes 3.05 3.20 3.20 +0.95 +42.23% 7,338 63,035 0.33 0.44 10 62 None
COIN Options Chain 183.81 Call 180.00 10/23 No 3.50 3.75 3.62 -5.38 -59.78% 7,322 1,156 0.66 0.35 7 55 None
TSLA Options Chain 362.44 Call 382.50 10/19 No 0.17 0.19 0.19 -0.88 -82.25% 7,279 1,281 0.45 0.02 8 57 None
MU Options Chain 923.01 Put 890.00 10/19 No 20.75 21.10 20.10 +14.10 +235.00% 7,267 294 0.47 -0.60 19 78 None
WY Options Chain 19.38 Call 20.00 1/15 Yes 1.10 1.15 1.13 +0.18 +18.95% 7,256 426 0.33 0.48 8 48 None
MU Options Chain 923.01 Call 1,000.00 10/23 No 1.71 1.76 1.74 -6.31 -78.39% 7,225 5,316 0.57 0.06 19 78 None
BAC Options Chain 51.79 Put 51.00 10/23 No 0.53 0.58 0.56 +0.15 +36.59% 7,205 4,673 0.25 -0.42 8 65 None
NVDA Options Chain 217.23 Put 207.50 10/19 No 0.53 0.56 0.55 +0.05 +10.00% 7,203 1,866 0.34 -0.17 12 58 None
SPCX Options Chain 148.62 Put 143.00 10/19 No 1.05 1.06 1.04 +0.23 +28.40% 7,197 530 0.43 -0.29 5 35 None
AAPL Options Chain 340.80 Call 347.50 10/23 No 2.91 3.05 2.92 +0.24 +8.96% 7,153 8,099 0.24 0.38 9 65 None
NVDA Options Chain 217.23 Call 232.50 10/23 No 0.19 0.21 0.20 -0.38 -65.52% 7,149 5,579 0.35 0.04 12 58 None
CRWV Options Chain 68.10 Call 70.00 10/30 No 1.65 1.74 1.70 -2.98 -63.68% 7,136 6,482 0.95 0.27 3 21 None
HTZ Options Chain 1.86 Call 2.00 10/23 No 0.03 0.04 0.03 -0.02 -40.00% 7,130 5,977 1.22 0.22 9 22 None
NVDA Options Chain 217.23 Call 242.50 10/19 No 0.00 0.01 0.01 -0.01 -50.00% 7,128 2,907 0.50 0.00 12 58 None
IREN Options Chain 30.39 Call 35.00 11/20 Yes 1.13 1.18 1.14 -1.11 -49.34% 7,113 11,630 1.03 0.26 5 43 None
AAPL Options Chain 340.80 Call 350.00 10/30 No 3.75 3.90 3.95 +0.65 +19.70% 7,079 13,126 0.24 0.36 9 65 None
TSLA Options Chain 362.44 Call 400.00 11/20 Yes 5.90 6.10 6.00 -1.80 -23.08% 7,075 14,801 0.45 0.22 8 57 None
TSLA Options Chain 362.44 Put 367.50 10/19 No 13.10 14.05 13.22 +3.97 +42.92% 7,074 642 0.36 -0.86 8 57 None
SPCX Options Chain 148.62 Call 155.00 10/21 No 2.17 2.19 2.21 +0.72 +48.33% 7,065 1,030 0.79 0.28 5 35 None
KTOS Options Chain 40.80 Call 45.00 11/20 No 1.60 1.70 1.60 -0.27 -14.44% 7,059 20,375 0.60 0.36 12 48 None
INTC Options Chain 95.37 Put 80.00 10/23 No 0.48 0.51 0.50 +0.32 +177.78% 7,058 3,922 0.71 -0.13 5 53 None
HOOD Options Chain 103.99 Call 110.00 10/23 No 0.40 0.43 0.43 -1.11 -72.08% 7,057 2,862 0.60 0.10 10 57 None
SPCX Options Chain 148.62 Put 120.00 10/30 No 0.89 0.95 1.00 +0.66 +194.12% 7,055 1,859 0.78 -0.09 5 35 None
NVDA Options Chain 217.23 Put 212.50 10/23 No 3.55 3.65 3.55 +0.87 +32.47% 7,051 7,293 0.38 -0.43 12 58 None
INSM Options Chain 99.21 Call 110.00 1/15 Yes 5.30 7.30 6.49 -0.65 -9.11% 7,027 535 0.56 0.39 5 48 None
CRWV Options Chain 68.10 Call 80.00 11/20 No 2.20 2.27 2.24 -2.11 -48.51% 7,015 16,055 0.98 0.24 3 21 None
INSM Options Chain 99.21 Call 130.00 1/15 Yes 1.90 3.70 2.61 -0.38 -12.71% 7,014 7,442 0.58 0.21 5 48 None
SMCI Options Chain 35.09 Call 32.50 10/23 No 1.03 1.06 1.06 -1.95 -64.79% 7,012 60 0.79 0.43 18 57 None
SPCX Options Chain 148.62 Put 135.00 10/21 No 2.02 2.07 2.05 +1.66 +425.65% 6,987 432 0.92 -0.22 5 35 None
BAC Options Chain 51.79 Call 53.00 10/23 No 0.13 0.16 0.15 -0.11 -42.31% 6,981 11,665 0.23 0.17 8 65 None
TSLA Options Chain 362.44 Put 335.00 10/19 No 0.28 0.29 0.29 -0.12 -29.27% 6,973 513 0.40 -0.07 8 57 None
AMD Options Chain 553.50 Call 560.00 10/23 No 5.35 5.55 5.48 -14.42 -72.47% 6,951 622 0.55 0.23 11 61 None
IREN Options Chain 30.39 Call 32.00 11/20 Yes 1.75 1.87 1.82 -1.43 -44.00% 6,944 1,389 1.04 0.36 5 43 None
NVDA Options Chain 217.23 Call 232.50 10/19 No 0.02 0.03 0.03 -0.11 -78.58% 6,922 2,273 0.38 0.00 12 58 None
MSTR Options Chain 148.52 Call 162.50 10/23 No 0.29 0.44 0.31 -2.32 -88.22% 6,912 7,302 0.74 0.06 4 53 None
APLD Options Chain 20.23 Put 13.00 10/30 No 0.06 0.45 0.12 % 6,904 0 1.44 -0.07 3 19 None
CRWV Options Chain 68.10 Call 75.00 10/23 No 0.31 0.33 0.32 -1.38 -81.18% 6,888 4,237 1.01 0.09 3 21 None
TSLA Options Chain 362.44 Call 360.00 11/20 Yes 18.30 18.50 18.44 -3.60 -16.34% 6,881 5,412 0.46 0.50 8 57 None
MS Options Chain 181.75 Put 172.50 10/23 No 0.61 0.80 0.76 +0.24 +46.16% 6,861 82 0.34 -0.16 10 67 None
AMD Options Chain 553.50 Call 550.00 10/19 No 1.64 1.78 1.75 -17.45 -90.89% 6,858 356 0.43 0.17 11 61 None
INTC Options Chain 95.37 Put 92.00 10/23 No 4.20 4.40 4.28 +2.36 +122.92% 6,855 6,322 0.62 -0.60 5 53 None
MSTR Options Chain 148.52 Call 152.50 10/23 No 0.77 0.95 0.92 -4.93 -84.28% 6,848 10,556 0.69 0.15 4 53 None
NVDA Options Chain 217.23 Call 230.00 10/30 No 1.10 1.14 1.15 -0.76 -39.80% 6,838 12,351 0.34 0.16 12 58 None
AAPL Options Chain 340.80 Put 342.50 10/23 No 4.00 4.30 4.15 -0.85 -17.00% 6,821 2,435 0.25 -0.46 9 65 None
IREN Options Chain 30.39 Call 28.00 10/23 No 1.10 1.12 1.09 -2.11 -65.94% 6,815 1,266 1.03 0.42 5 43 None
NVDA Options Chain 217.23 Call 237.50 10/19 No 0.01 0.02 0.02 -0.04 -66.67% 6,812 2,152 0.44 0.00 12 58 None
GOOGL Options Chain 349.22 Call 352.50 10/21 No 0.65 0.84 0.81 -3.09 -79.24% 6,809 616 0.27 0.14 11 65 None
AAPL Options Chain 340.80 Put 330.00 11/20 Yes 6.05 6.30 6.17 +0.02 +0.33% 6,807 22,943 0.29 -0.30 9 65 None
ALLY Options Chain 37.45 Call 40.00 11/20 Yes 0.55 0.80 0.65 -0.10 -13.34% 6,783 141 0.33 0.29 11 71 None
MSTR Options Chain 148.52 Put 140.00 10/23 No 7.00 7.10 7.13 +5.08 +247.81% 6,783 3,935 0.71 -0.57 4 53 None
AMZN Options Chain 253.32 Put 252.50 10/19 No 3.30 3.60 3.40 +1.88 +123.69% 6,765 704 0.21 -0.70 9 61 None
NVDA Options Chain 217.23 Call 230.00 10/21 No 0.14 0.15 0.16 -0.39 -70.91% 6,758 5,568 0.35 0.04 12 58 None
LSCC Options Chain 107.66 Call 110.00 11/20 Yes 6.30 7.00 7.20 -1.27 -15.00% 6,748 86 0.62 0.48 10 54 None
RKLB Options Chain 55.25 Call 55.00 10/23 No 0.60 0.66 0.61 -1.81 -74.80% 6,743 1,139 0.70 0.23 7 45 None
AAPL Options Chain 340.80 Call 350.00 10/21 No 1.23 1.35 1.26 +0.01 +0.80% 6,737 840 0.22 0.24 9 65 None
IREN Options Chain 30.39 Put 26.00 10/23 No 1.10 1.14 1.11 +0.74 +200.00% 6,731 2,494 1.06 -0.37 5 43 None
CRBG Options Chain 34.43 Put 32.00 1/15 No 1.10 1.35 1.15 +0.05 +4.55% 6,710 111 0.36 -0.29 3 20 None
ALLY Options Chain 37.45 Call 38.00 11/20 Yes 1.30 1.45 1.45 0.00 0.00% 6,709 3,276 0.34 0.48 11 71 None
TSM Options Chain 422.25 Call 500.00 12/18 No 2.15 2.41 2.26 -0.94 -29.38% 6,688 14,189 0.32 0.09 20 61
Dividend Stock List
SMCI Options Chain 35.09 Put 20.00 10/30 No 0.03 0.08 0.05 +0.03 +150.00% 6,676 21 1.22 0.00 18 57 None
NKE Options Chain 37.14 Put 36.50 10/23 No 0.39 0.46 0.46 -0.01 -2.13% 6,651 5,133 0.35 -0.35 14 58 None
AVGO Options Chain 341.89 Call 370.00 10/23 No 0.16 0.28 0.17 -1.03 -85.84% 6,637 5,429 0.42 0.01 14 67 None
NVDA Options Chain 217.23 Put 200.00 11/20 Yes 5.00 5.10 5.05 +0.95 +23.18% 6,635 54,842 0.43 -0.26 12 58 None
NVDA Options Chain 217.23 Call 390.00 11/20 Yes 0.00 0.03 0.03 +0.01 +50.00% 6,628 861 0.66 0.00 12 58 None
FLG Options Chain 11.08 Put 10.00 1/15 No 0.25 0.40 0.40 +0.09 +29.04% 6,626 8,915 0.36 -0.25 3 17 None
MSTR Options Chain 148.52 Call 45.00 10/23 No 87.85 94.85 91.68 % 6,621 0 0.00 1.00 4 53 None
SOFI Options Chain 15.09 Put 14.50 10/23 No 0.35 0.37 0.37 +0.20 +117.65% 6,613 13,789 0.47 -0.47 10 46 None
MU Options Chain 923.01 Put 900.00 10/19 No 27.20 27.55 27.00 +18.87 +232.11% 6,613 512 0.46 -0.71 19 78 None
CRWV Options Chain 68.10 Put 55.00 11/20 No 4.35 4.55 4.50 +2.30 +104.55% 6,609 11,772 1.01 -0.30 3 21 None
RKT Options Chain 11.07 Put 8.00 11/20 Yes 0.04 0.14 0.10 -0.02 -16.67% 6,603 301 0.72 -0.08 6 55 None
EH Options Chain 3.90 Call 5.00 11/20 No 0.00 0.05 0.05 -0.06 -54.55% 6,585 279 0.70 0.17 10 26 None
PLTR Options Chain 199.66 Put 190.00 10/30 No 8.90 9.30 9.00 +5.69 +171.91% 6,581 4,251 0.48 -0.56 11 51 None
AMZN Options Chain 253.32 Call 260.00 10/23 No 0.84 0.90 0.85 -1.49 -63.68% 6,572 21,049 0.29 0.16 9 61 None
GME Options Chain 28.02 Call 32.00 10/23 No 0.20 0.24 0.24 -0.19 -44.19% 6,564 2,397 1.04 0.16 14 50 None
AMZN Options Chain 253.32 Call 250.00 10/19 No 1.96 2.08 2.02 -3.95 -66.17% 6,556 1,124 0.23 0.50 9 61 None
CRWV Options Chain 68.10 Put 50.00 11/06 No 1.71 2.03 1.86 +1.19 +177.62% 6,548 5,191 1.11 -0.19 3 21 None
XP Options Chain 30.04 Put 20.00 11/20 Yes 0.50 0.80 0.72 +0.45 +166.67% 6,521 3,618 1.17 -0.12 11 53 None
MU Options Chain 923.01 Call 890.00 10/19 No 9.50 9.70 10.10 -35.73 -77.97% 6,517 188 0.44 0.40 19 78 None
META Options Chain 732.92 Call 750.00 10/19 No 0.20 0.27 0.27 -3.70 -93.20% 6,517 1,685 0.33 0.03 10 67 None
XP Options Chain 30.04 Put 22.00 11/20 Yes 0.85 1.35 1.01 +0.71 +236.67% 6,512 129 1.16 -0.16 11 53 None
CIFR Options Chain 10.04 Put 8.00 10/23 No 0.20 0.21 0.20 +0.13 +185.72% 6,485 555 1.18 -0.23 5 38 None
BP Options Chain 48.44 Call 50.00 10/23 No 0.96 1.06 1.02 +0.66 +183.34% 6,482 1,412 0.31 0.56 12 56 None
KEY Options Chain 19.90 Call 22.00 12/18 Yes 0.15 0.25 0.17 -0.03 -15.00% 6,465 3,198 0.25 0.19 10 58 None
NVDA Options Chain 217.23 Put 125.00 10/30 No 0.07 0.10 0.09 +0.02 +28.58% 6,455 2,437 1.13 0.00 12 58 None
AMZN Options Chain 253.32 Call 257.50 10/19 No 0.14 0.16 0.16 -1.34 -89.34% 6,445 1,433 0.22 0.07 9 61 None
TSLA Options Chain 362.44 Put 342.50 10/19 No 0.81 0.84 0.82 -0.02 -2.39% 6,444 214 0.36 -0.15 8 57 None
AMZN Options Chain 253.32 Call 280.00 11/20 Yes 2.83 2.97 2.90 -1.20 -29.27% 6,436 20,037 0.38 0.19 9 61 None
ZETA Options Chain 31.81 Call 45.00 11/20 Yes 0.30 0.39 0.32 -0.07 -17.95% 6,426 3,482 0.79 0.10 8 45 None
SOFI Options Chain 15.09 Put 15.00 10/23 No 0.64 0.65 0.64 +0.29 +82.86% 6,404 9,546 0.45 -0.67 10 46 None
GME Options Chain 28.02 Call 30.00 11/20 No 1.40 1.46 1.38 -0.51 -26.99% 6,393 14,806 0.78 0.37 14 50 None
ORCL Options Chain 134.47 Call 160.00 10/23 No 0.01 0.09 0.09 -0.07 -43.75% 6,392 33,186 0.66 0.01 7 62 None
SPCX Options Chain 148.62 Put 140.00 10/21 No 3.30 3.40 3.34 +2.37 +244.33% 6,389 410 0.89 -0.32 5 35 None
AMZN Options Chain 253.32 Call 350.00 11/20 Yes 0.08 0.31 0.10 +0.01 +11.12% 6,335 17,376 0.47 0.01 9 61 None
AMZN Options Chain 253.32 Put 245.00 10/23 No 2.25 2.34 2.32 +1.17 +101.74% 6,322 3,802 0.32 -0.31 9 61 None
AI Options Chain 12.08 Call 12.00 10/23 No 0.13 0.17 0.16 -0.34 -68.00% 6,269 2,999 0.63 0.26 8 30 None
TSLA Options Chain 362.44 Call 360.00 10/23 Yes 10.75 10.85 10.75 -4.15 -27.86% 6,265 2,019 0.67 0.46 8 57 None
MRVL Options Chain 238.80 Put 175.00 11/20 No 2.09 2.45 2.25 +1.07 +90.68% 6,241 7,583 0.69 -0.09 13 62 None
HOOD Options Chain 103.99 Put 85.00 11/20 Yes 2.83 2.92 2.90 +1.15 +65.72% 6,231 7,400 0.71 -0.21 10 57 None
CE Options Chain 46.44 Call 60.00 12/18 Yes 0.80 0.90 0.88 +0.33 +60.00% 6,197 116 0.54 0.17 9 49 None
SPCE Options Chain 2.58 Call 3.00 10/30 No 0.03 0.05 0.04 -0.02 -33.34% 6,195 7,205 1.00 0.11 5 35 None
TSLA Options Chain 362.44 Call 355.00 11/20 Yes 20.45 21.05 20.90 -4.10 -16.40% 6,184 1,052 0.46 0.54 8 57 None
SPCX Options Chain 148.62 Call 144.00 10/19 No 3.35 3.45 3.42 -2.29 -40.11% 6,169 293 0.41 0.65 5 35 None
META Options Chain 732.92 Call 750.00 11/20 Yes 21.90 22.95 22.73 -11.26 -33.13% 6,127 9,478 0.43 0.37 10 67 None
CLF Options Chain 12.15 Put 11.50 10/23 Yes 0.45 0.48 0.45 0.00 0.00% 6,119 6,662 1.15 -0.34 5 30 None
IONQ Options Chain 34.35 Put 20.00 10/23 No 0.00 0.05 0.02 -0.02 -50.00% 6,111 1,016 1.63 0.00 7 43 None
WULF Options Chain 12.62 Call 20.00 12/18 Yes 0.26 0.30 0.28 -0.06 -17.65% 6,107 63,639 0.98 0.11 2 37 None
LCID Options Chain 3.49 Put 3.00 3/19 Yes 0.85 0.88 0.85 +0.03 +3.66% 6,105 10,130 1.24 -0.32 10 26
Small Cap Stock List
TSLA Options Chain 362.44 Put 350.00 10/23 Yes 10.70 10.85 10.80 +3.10 +40.26% 6,097 3,574 0.67 -0.42 8 57 None
SHAZ Options Chain 26.59 Call 40.00 11/20 No 0.55 1.00 0.95 -0.95 -50.00% 6,088 4,085 1.15 0.18 3 19 None
GOOGL Options Chain 349.22 Call 355.00 10/23 No 1.12 1.22 1.18 -2.92 -71.22% 6,077 1,935 0.29 0.16 11 65 None
ORCL Options Chain 134.47 Put 125.00 10/23 No 2.32 2.46 2.44 +1.42 +139.22% 6,073 4,252 0.55 -0.35 7 62 None
INTC Options Chain 95.37 Call 110.00 10/23 No 0.08 0.09 0.08 -0.31 -79.49% 6,072 7,300 0.73 0.02 5 53 None
AMZN Options Chain 253.32 Call 252.50 10/23 No 3.00 3.15 3.08 -2.67 -46.44% 6,064 1,026 0.30 0.42 9 61 None
AMZN Options Chain 253.32 Call 260.00 11/20 Yes 8.15 8.30 8.30 -2.00 -19.42% 6,061 36,432 0.39 0.41 9 61 None
INTC Options Chain 95.37 Put 90.00 10/23 No 3.10 3.25 3.10 +1.80 +138.47% 6,058 5,374 0.63 -0.49 5 53 None
F Options Chain 12.31 Call 13.00 10/23 No 0.05 0.06 0.06 +0.02 +50.00% 6,050 4,659 0.34 0.19 9 51 None
NFLX Options Chain 72.61 Call 73.00 10/23 Yes 2.28 2.34 2.30 -0.81 -26.05% 6,049 4,140 0.85 0.41 9 63 None
GME Options Chain 28.02 Call 28.00 10/30 No 1.40 1.50 1.42 -0.49 -25.66% 6,041 17,282 0.92 0.44 14 50 None
HOOD Options Chain 103.99 Call 102.00 10/23 No 1.94 2.07 2.03 -2.77 -57.71% 6,028 748 0.60 0.37 10 57 None
CBRS Options Chain 142.17 Put 90.00 11/20 Yes 1.35 2.05 1.52 +0.93 +157.63% 6,019 252 0.94 -0.07 10 38 None
CRWV Options Chain 68.10 Put 40.00 11/06 No 0.60 0.68 0.68 +0.37 +119.36% 6,015 17 1.32 -0.07 3 21 None
SPCX Options Chain 148.62 Call 152.50 10/19 No 0.23 0.25 0.25 -1.04 -80.62% 6,002 1,406 0.37 0.10 5 35 None
MGM Options Chain 29.57 Put 27.00 3/19 Yes 1.80 2.10 1.80 +0.17 +10.43% 6,002 15 0.41 -0.33 9 42 None
NFLX Options Chain 72.61 Put 65.00 10/30 Yes 1.27 1.40 1.32 +0.49 +59.04% 5,997 3,211 0.65 -0.24 9 63 None
INTC Options Chain 95.37 Call 102.00 10/23 No 0.28 0.33 0.32 -1.06 -76.82% 5,997 11,543 0.66 0.10 5 53 None
IREN Options Chain 30.39 Put 25.00 10/23 No 0.77 0.82 0.79 +0.50 +172.42% 5,995 1,049 1.10 -0.28 5 43 None
NVDA Options Chain 217.23 Call 215.00 11/20 Yes 10.45 10.65 10.50 -1.80 -14.64% 5,983 13,003 0.40 0.52 12 58 None
SPCX Options Chain 148.62 Put 142.00 10/19 No 0.82 0.84 0.81 +0.16 +24.62% 5,983 715 0.45 -0.24 5 35 None
NBIS Options Chain 186.42 Put 160.00 10/23 No 6.00 6.10 6.05 +4.77 +372.66% 5,981 1,723 0.96 -0.37 3 22 None
BABA Options Chain 111.28 Put 104.00 10/23 No 0.48 0.56 0.53 +0.16 +43.25% 5,981 622 0.37 -0.17 11 26 None
NVDA Options Chain 217.23 Call 217.50 10/21 No 2.03 2.10 2.11 -1.89 -47.25% 5,966 1,416 0.35 0.36 12 58 None
INTC Options Chain 95.37 Call 105.00 10/30 Yes 1.20 1.28 1.28 -1.44 -52.95% 5,966 4,811 0.79 0.17 5 53 None
AAPL Options Chain 340.80 Call 352.50 10/23 No 1.37 1.46 1.38 +0.04 +2.99% 5,964 3,066 0.24 0.23 9 65 None
META Options Chain 732.92 Put 650.00 10/23 No 6.00 6.25 6.00 +3.73 +164.32% 5,960 2,482 0.67 -0.16 10 67 None
META Options Chain 732.92 Put 700.00 10/19 No 3.45 3.90 3.65 +3.08 +540.36% 5,956 1,106 0.28 -0.31 10 67 None
SMCI Options Chain 35.09 Call 32.00 10/23 No 1.25 1.30 1.27 -2.19 -63.30% 5,953 410 0.80 0.49 18 57 None
NUAI Options Chain 3.57 Call 3.50 5/21 No 0.95 1.05 1.00 -0.08 -7.41% 5,950 4,363 1.18 0.64 3 15 None
MU Options Chain 923.01 Put 880.00 10/19 No 15.30 15.55 14.97 +10.65 +246.53% 5,945 296 0.47 -0.49 19 78 None
NFLX Options Chain 72.61 Put 65.00 11/20 Yes 1.66 1.72 1.69 +0.59 +53.64% 5,933 18,017 0.47 -0.25 9 63 None
NVDA Options Chain 217.23 Put 215.00 10/21 No 3.85 4.10 3.95 +0.90 +29.51% 5,932 1,782 0.35 -0.53 12 58 None