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 181.60 Call 200.00 11/13 No 1.31 1.33 1.33 -0.27 -16.88% 46,752 8,773 0.55 0.24 17 64 None
NVDA Options Chain 181.60 Call 200.00 11/20 Yes 4.25 4.35 4.33 +0.08 +1.89% 45,417 79,586 0.64 0.35 17 64 None
SPCX Options Chain 123.62 Call 160.00 11/20 No 0.57 0.60 0.58 +0.11 +23.41% 42,828 40,334 0.64 0.07 6 42 None
TSLA Options Chain 343.69 Put 120.00 11/13 No 0.00 0.01 0.01 -0.03 -75.00% 42,630 349 2.42 0.00 7 60 None
CIFR Options Chain 5.55 Call 10.00 12/18 No 0.22 0.24 0.23 +0.02 +9.53% 37,930 40,646 1.30 0.20 4 37 None
NVDA Options Chain 181.60 Call 237.50 11/20 Yes 0.20 0.23 0.24 -0.10 -29.42% 35,165 36,886 0.60 0.03 17 64 None
NVDA Options Chain 181.60 Call 207.50 11/13 No 0.45 0.46 0.45 -0.21 -31.82% 34,258 3,800 0.53 0.10 17 64 None
IREN Options Chain 18.03 Call 47.00 1/15 Yes 0.28 0.31 0.29 +0.04 +16.00% 30,166 36,244 1.07 0.07 5 42 None
RIOT Options Chain 15.22 Call 17.00 11/13 Yes 0.90 1.00 0.98 +0.57 +139.03% 26,491 14,080 1.26 0.46 5 43 None
IREN Options Chain 18.03 Call 37.00 1/15 Yes 0.70 0.74 0.71 +0.20 +39.22% 24,307 12,931 1.05 0.17 5 42 None
SOFI Options Chain 15.98 Call 24.00 12/18 No 0.03 0.04 0.04 +0.01 +33.34% 23,843 18,397 0.57 0.02 10 52 None
INTC Options Chain 52.25 Call 85.00 1/15 No 0.74 0.82 0.78 +0.28 +56.00% 22,415 10,230 0.65 0.11 5 53 None
NVDA Options Chain 181.60 Put 80.00 11/13 No 0.00 0.01 0.01 -0.02 -66.67% 21,884 788 2.01 0.00 17 64 None
MSTR Options Chain 130.11 Call 133.00 11/13 No 3.50 3.60 3.51 -1.89 -35.00% 21,234 132 0.83 0.41 6 70 None
MSTR Options Chain 130.11 Call 139.00 11/13 No 1.86 1.92 1.93 -1.44 -42.73% 21,100 210 0.81 0.27 6 70 None
PCG Options Chain 13.22 Call 17.00 11/20 No 0.07 0.18 0.11 -0.01 -8.34% 20,969 43,928 0.99 0.10 11 63 None
PCG Options Chain 13.22 Call 17.00 12/18 No 0.18 0.28 0.25 +0.05 +25.00% 20,700 62,997 0.69 0.17 11 63 None
NVDA Options Chain 181.60 Put 95.00 11/13 No 0.03 0.04 0.04 -0.01 -20.00% 20,003 2,461 1.82 0.00 17 64 None
NVDA Options Chain 181.60 Call 195.00 11/13 No 2.50 2.52 2.52 -0.11 -4.19% 19,662 10,137 0.56 0.36 17 64 None
SOFI Options Chain 15.98 Call 27.00 12/18 No 0.02 0.03 0.02 0.00 0.00% 19,639 9,009 0.65 0.00 10 52 None
SOFI Options Chain 15.98 Call 17.00 11/13 No 0.19 0.20 0.19 -0.07 -26.93% 19,355 15,524 0.58 0.30 10 52 None
UBER Options Chain 68.78 Put 60.00 12/18 Yes 0.54 0.61 0.57 -0.13 -18.58% 19,327 13,315 0.39 -0.12 11 63 None
NVDA Options Chain 181.60 Call 195.00 11/09 No 0.54 0.55 0.54 -0.52 -49.06% 19,186 2,313 0.47 0.23 17 64 None
CRWV Options Chain 43.66 Put 30.00 1/15 No 2.26 2.43 2.40 -0.31 -11.44% 19,177 11,548 1.21 -0.16 3 20 None
MSTR Options Chain 130.11 Put 80.00 11/13 No 0.12 0.21 0.21 +0.01 +5.00% 19,155 5,049 1.59 -0.01 6 70 None
SLS Options Chain 7.88 Call 11.00 1/15 Yes 3.30 3.90 3.40 -0.10 -2.86% 18,825 32,465 3.29 0.66 9 33 None
NVDA Options Chain 181.60 Put 185.00 11/09 No 3.35 3.40 3.36 -3.79 -53.01% 18,798 2,768 0.52 -0.34 17 64 None
NVDA Options Chain 181.60 Call 202.50 11/13 No 0.93 0.94 0.93 -0.27 -22.50% 18,729 3,547 0.54 0.19 17 64 None
NVDA Options Chain 181.60 Call 200.00 11/09 No 0.16 0.17 0.16 -0.31 -65.96% 18,664 4,244 0.46 0.09 17 64 None
SOFI Options Chain 15.98 Call 25.00 12/18 No 0.02 0.03 0.03 +0.01 +50.00% 18,641 22,052 0.59 0.01 10 52 None
INTC Options Chain 52.25 Call 65.00 11/13 No 0.40 0.42 0.41 +0.16 +64.00% 18,419 7,280 0.82 0.14 5 53 None
DVN Options Chain 42.88 Call 45.00 1/15 Yes 1.50 1.56 1.51 -0.55 -26.70% 18,063 8,897 0.35 0.38 10 57 None
GLXY Options Chain 12.98 Put 14.00 11/13 No 1.01 1.21 1.11 -0.42 -27.46% 16,643 7,577 1.29 -0.49 5 41 None
GLXY Options Chain 12.98 Put 12.00 11/13 No 0.31 0.38 0.33 -0.21 -38.89% 16,624 732 1.37 -0.20 5 41 None
MSTR Options Chain 130.11 Call 138.00 11/13 No 2.09 2.14 2.10 -1.65 -44.00% 16,432 242 0.82 0.29 6 70 None
MSTR Options Chain 130.11 Call 132.00 11/13 No 3.85 3.95 3.85 -2.40 -38.40% 16,363 392 0.82 0.44 6 70 None
GFL Options Chain 45.98 Call 50.00 11/20 No 1.30 1.35 1.40 -0.06 -4.11% 16,307 144,943 0.78 0.33 9 53 None
SLS Options Chain 7.88 Call 8.00 1/15 Yes 3.90 4.50 4.30 +0.20 +4.88% 16,056 2,314 3.29 0.75 9 33 None
NVDA Options Chain 181.60 Put 192.50 11/09 No 7.85 7.95 7.90 -3.65 -31.61% 15,965 2,269 0.47 -0.67 17 64 None
INTC Options Chain 52.25 Call 120.00 1/15 No 0.13 0.14 0.13 +0.01 +8.34% 15,801 43,094 0.77 0.02 5 53 None
SMCI Options Chain 27.08 Call 30.50 11/13 Yes 0.51 0.62 0.56 +0.03 +5.66% 15,575 566 0.86 0.31 13 47 None
SMCI Options Chain 27.08 Call 32.50 11/13 Yes 0.21 0.28 0.23 +0.02 +9.53% 15,457 1,224 0.88 0.16 13 47 None
IREN Options Chain 18.03 Call 32.00 1/15 Yes 1.20 1.26 1.24 +0.37 +42.53% 15,317 20,189 1.05 0.27 5 42 None
EOSE Options Chain 1.88 Put 3.00 1/15 Yes 1.32 1.36 1.32 +0.05 +3.94% 15,034 6,182 1.40 -0.73 7 30 None
EOSE Options Chain 1.88 Call 3.00 1/15 Yes 0.14 0.16 0.16 -0.02 -11.12% 15,032 15,356 1.37 0.27 7 30 None
NVDA Options Chain 181.60 Put 180.00 11/09 No 1.74 1.75 1.74 -2.86 -62.18% 15,005 5,331 0.56 -0.18 17 64 None
AAPL Options Chain 343.32 Put 300.00 11/20 No 0.59 0.63 0.60 -0.18 -23.08% 14,612 42,345 0.44 -0.02 9 65 None
IREN Options Chain 18.03 Call 25.00 1/15 Yes 2.73 2.79 2.79 +1.01 +56.75% 13,834 12,609 1.08 0.48 5 42 None
NVDA Options Chain 181.60 Call 210.00 11/13 No 0.31 0.32 0.32 -0.20 -38.47% 13,763 9,555 0.53 0.07 17 64 None
NVDA Options Chain 181.60 Put 180.00 11/13 No 4.25 4.30 4.23 -2.57 -37.80% 13,692 7,865 0.64 -0.28 17 64 None
INTC Options Chain 52.25 Call 68.00 11/13 No 0.20 0.21 0.21 +0.09 +75.00% 13,535 1,628 0.84 0.08 5 53 None
NVDA Options Chain 181.60 Put 190.00 11/09 No 6.05 6.10 6.00 -4.60 -43.40% 13,387 2,059 0.48 -0.56 17 64 None
CRWV Options Chain 43.66 Put 35.00 1/15 No 3.65 3.80 3.83 -0.39 -9.25% 13,319 19,521 1.16 -0.24 3 20 None
INTC Options Chain 52.25 Call 60.00 11/13 No 1.38 1.42 1.39 +0.70 +101.45% 13,246 7,703 0.83 0.35 5 53 None
TSLA Options Chain 343.69 Call 377.50 11/13 No 4.00 4.10 4.15 +1.53 +58.40% 13,181 7,368 0.53 0.27 7 60 None
TSLA Options Chain 343.69 Put 220.00 11/13 No 0.08 0.12 0.09 -0.19 -67.86% 13,067 1,417 1.37 0.00 7 60 None
NVDA Options Chain 181.60 Call 190.00 11/09 No 1.65 1.67 1.70 -0.41 -19.44% 12,513 3,247 0.49 0.44 17 64 None
INTC Options Chain 52.25 Call 105.00 1/15 No 0.20 0.24 0.22 +0.02 +10.00% 12,342 16,388 0.71 0.04 5 53 None
CNC Options Chain 74.75 Put 60.00 12/04 No 0.01 1.22 0.43 % 12,300 0 0.41 -0.15 12 51 None
MRVL Options Chain 133.55 Call 150.00 11/13 No 2.83 2.96 2.89 -0.21 -6.78% 12,246 11,263 0.94 0.30 14 62 None
SPCX Options Chain 123.62 Call 150.00 11/20 No 1.42 1.50 1.47 +0.49 +50.00% 12,178 29,250 0.62 0.15 6 42 None
TSLA Options Chain 343.69 Call 360.00 11/09 No 5.75 5.85 5.85 +2.30 +64.79% 12,018 1,052 0.50 0.48 7 60 None
BAC Options Chain 50.03 Call 52.00 11/13 No 0.14 0.16 0.16 -0.09 -36.00% 11,981 4,216 0.27 0.15 11 74 None
NVDA Options Chain 181.60 Call 192.50 11/09 No 0.95 0.97 0.98 -0.55 -35.95% 11,818 3,267 0.48 0.33 17 64 None
AMZN Options Chain 260.21 Call 270.00 11/13 No 2.45 2.52 2.49 -0.55 -18.10% 11,714 7,386 0.37 0.27 8 61 None
IREN Options Chain 18.03 Call 42.00 1/15 Yes 0.43 0.46 0.44 +0.12 +37.50% 11,574 7,494 1.05 0.11 5 42 None
CRWV Options Chain 43.66 Put 60.00 1/15 No 17.75 18.15 18.45 -1.17 -5.97% 11,411 45,409 1.03 -0.68 3 20 None
NVDA Options Chain 181.60 Put 187.50 11/09 No 4.55 4.60 4.55 -4.08 -47.28% 11,274 2,002 0.50 -0.45 17 64 None
HUT Options Chain 48.15 Call 80.00 12/18 Yes 1.13 1.42 1.30 +0.39 +42.86% 11,016 6,736 1.03 0.15 6 46 None
U Options Chain 48.80 Call 55.00 12/18 Yes 2.96 3.10 3.03 +0.87 +40.28% 10,963 15,252 0.55 0.45 7 47 None
PLTR Options Chain 154.99 Call 172.50 11/13 No 1.35 1.45 1.42 +0.20 +16.40% 10,861 1,678 0.57 0.21 13 53 None
IONQ Options Chain 27.72 Call 40.00 11/20 Yes 0.25 0.26 0.26 +0.16 +160.00% 10,856 16,413 0.85 0.09 8 42 None
KEEL Options Chain 1.65 Call 2.00 12/18 Yes 0.23 0.24 0.24 +0.09 +60.00% 10,852 551 1.06 0.46 5 33 None
IONQ Options Chain 27.72 Call 34.00 11/20 Yes 1.22 1.30 1.27 +0.91 +252.78% 10,847 851 0.88 0.34 8 42 None
NVDA Options Chain 181.60 Call 205.00 11/20 Yes 2.96 2.98 2.98 -0.07 -2.30% 10,774 19,229 0.62 0.27 17 64 None
OXY Options Chain 56.36 Call 65.00 1/15 Yes 0.94 1.02 0.99 -0.08 -7.48% 10,673 69,103 0.35 0.22 10 55 None
CSCO Options Chain 95.72 Call 105.00 11/20 Yes 1.28 1.40 1.35 -0.65 -32.50% 10,531 2,357 0.63 0.21 8 61 None
TSLA Options Chain 343.69 Put 180.00 11/13 No 0.05 0.08 0.05 -0.07 -58.34% 10,519 238 1.73 0.00 7 60 None
NVDA Options Chain 181.60 Call 210.00 11/20 Yes 1.99 2.00 2.00 -0.09 -4.31% 10,502 92,722 0.61 0.20 17 64 None
STLN Options Chain 6.70 Call 4.00 11/20 No 0.25 0.40 0.30 -2.00 -86.96% 10,471 124 1.36 0.80 3 16 None
AMD Options Chain 404.40 Put 250.00 11/13 No 0.07 0.10 0.09 -0.12 -57.15% 10,394 472 1.50 0.00 11 61 None
IREN Options Chain 18.03 Call 25.00 11/13 Yes 0.49 0.52 0.50 +0.09 +21.96% 10,335 5,808 1.39 0.25 5 42 None
SMCI Options Chain 27.08 Call 30.00 11/13 Yes 0.67 0.72 0.66 +0.02 +3.13% 10,288 2,829 0.86 0.36 13 47 None
AKAM Options Chain 77.84 Call 90.00 11/27 Yes 2.45 2.75 2.70 +0.15 +5.89% 10,273 18 0.62 0.34 6 47 None
SLS Options Chain 7.88 Call 10.00 1/15 Yes 3.50 4.00 3.80 +0.10 +2.71% 10,192 27,098 3.35 0.69 9 33 None
WULF Options Chain 10.08 Call 12.00 11/13 Yes 0.33 0.35 0.33 -0.12 -26.67% 10,133 6,878 1.39 0.29 2 37 None
FRO Options Chain 48.66 Call 50.00 11/20 Yes 1.10 1.20 1.15 +0.26 +29.22% 10,122 993 0.73 0.29 8 50 None
AAPL Options Chain 343.32 Put 265.00 11/13 No 0.02 0.05 0.03 -0.05 -62.50% 10,055 351 0.70 0.00 9 65 None
HUT Options Chain 48.15 Call 100.00 12/18 Yes 0.17 0.46 0.32 +0.02 +6.67% 10,011 12,949 1.01 0.05 6 46 None
NVDA Options Chain 181.60 Put 190.00 11/13 No 8.60 8.70 8.45 -3.65 -30.17% 10,009 9,971 0.58 -0.52 17 64 None
TSLA Options Chain 343.69 Put 200.00 11/13 No 0.07 0.09 0.07 -0.13 -65.00% 9,956 2,365 1.53 0.00 7 60 None
MU Options Chain 683.41 Put 105.00 11/13 No 0.00 0.01 0.01 -0.06 -85.72% 9,887 8 0.00 0.00 14 69 None
NVDA Options Chain 181.60 Call 215.00 11/13 No 0.15 0.17 0.16 -0.14 -46.67% 9,817 13,156 0.53 0.04 17 64 None
AAPL Options Chain 343.32 Put 155.00 11/13 No 0.00 0.01 0.01 0.00 0.00% 9,741 46 1.79 0.00 9 65 None
MARA Options Chain 5.88 Call 6.50 11/13 Yes 0.25 0.26 0.23 -0.05 -17.86% 9,628 1,624 1.30 0.36 5 39 None
SPCX Options Chain 123.62 Put 131.00 11/09 No 2.59 2.64 2.54 -6.46 -71.78% 9,558 209 0.58 -0.47 6 42 None
BAC Options Chain 50.03 Call 51.00 11/13 No 0.36 0.40 0.38 -0.14 -26.93% 9,538 3,553 0.29 0.31 11 74 None
TSLA Options Chain 343.69 Put 360.00 11/09 No 7.35 7.50 7.38 -13.02 -63.83% 9,418 551 0.50 -0.52 7 60 None
KTOS Options Chain 33.39 Call 40.00 11/20 No 0.35 0.45 0.40 -0.45 -52.95% 9,310 15,225 0.75 0.16 13 48 None
INTC Options Chain 52.25 Call 60.00 11/20 No 2.19 2.24 2.26 +1.07 +89.92% 9,306 12,810 0.78 0.40 5 53 None
HOOD Options Chain 78.39 Call 82.00 11/13 No 2.27 2.28 2.21 -0.26 -10.53% 9,282 1,219 0.72 0.42 10 54 None
SMCI Options Chain 27.08 Call 32.00 11/13 Yes 0.27 0.31 0.31 +0.04 +14.82% 9,223 2,700 0.87 0.19 13 47 None
NVDA Options Chain 181.60 Call 230.00 11/20 Yes 0.37 0.38 0.38 -0.17 -30.91% 9,217 88,745 0.59 0.05 17 64 None
CTMX Options Chain 2.14 Put 2.00 11/20 Yes 0.00 0.45 0.10 -0.14 -58.34% 9,206 9,284 1.75 -0.29 8 35 None
BMNR Options Chain 18.99 Put 15.00 11/20 No 0.24 0.31 0.31 +0.05 +19.24% 9,116 5,713 1.09 -0.14 11 36 None
SOFI Options Chain 15.98 Call 32.00 1/15 No 0.01 0.02 0.02 0.00 0.00% 9,106 21,057 0.62 0.01 10 52 None
SPCE Options Chain 2.38 Call 3.00 11/13 Yes 0.09 0.10 0.09 +0.05 +125.00% 9,092 789 1.44 0.27 6 37 None
HTZ Options Chain 1.79 Call 2.00 11/20 Yes 0.07 0.08 0.08 -0.02 -20.00% 9,052 79,026 1.63 0.24 9 22 None
AMZN Options Chain 260.21 Call 265.00 11/13 No 4.40 4.60 4.48 -0.41 -8.39% 9,032 2,784 0.38 0.41 8 61 None
MSTR Options Chain 130.11 Put 65.00 11/13 No 0.06 0.10 0.06 -0.01 -14.29% 8,958 824 1.98 0.00 6 70 None
RIOT Options Chain 15.22 Put 12.00 11/27 Yes 0.25 0.32 0.26 -0.34 -56.67% 8,946 272 1.13 -0.11 5 43 None
SPCX Options Chain 123.62 Call 145.00 11/20 No 2.30 2.37 2.33 +0.84 +56.38% 8,916 34,704 0.62 0.23 6 42 None
INTC Options Chain 52.25 Call 58.00 11/13 No 2.11 2.16 2.13 +1.08 +102.86% 8,893 1,854 0.85 0.47 5 53 None
MMED Options Chain 18.16 Put 17.50 11/20 No 0.90 1.30 0.95 +0.60 +171.43% 8,891 5,092 0.66 -0.43 3 18 None
OPEN Options Chain 1.79 Put 1.50 11/13 Yes 0.16 0.17 0.16 +0.12 +300.00% 8,869 6,806 1.23 -0.52 7 29 None
C Options Chain 118.45 Put 105.00 12/18 No 0.82 1.19 0.98 -0.29 -22.84% 8,829 8,204 0.38 -0.14 17 79 None
MMED Options Chain 18.16 Call 19.00 12/18 No 0.50 0.95 0.65 -0.30 -31.58% 8,822 9,121 0.47 0.37 3 18 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
INTC Options Chain 52.25 Call 67.50 11/20 No 0.59 0.63 0.61 +0.27 +79.42% 8,698 5,259 0.77 0.15 5 53 None
INTC Options Chain 52.25 Put 45.00 1/15 No 2.07 2.17 2.12 -1.08 -33.75% 8,697 17,194 0.74 -0.18 5 53 None
FRVO Options Chain 7.79 Call 10.00 11/20 No 0.40 0.50 0.47 +0.22 +88.00% 8,687 9,583 1.35 0.32 3 16 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
COIN Options Chain 136.82 Call 147.00 11/13 No 1.56 1.67 1.57 -1.40 -47.14% 8,507 142 0.77 0.19 8 56 None
AAPL Options Chain 343.32 Call 355.00 11/09 No 0.17 0.20 0.19 -0.63 -76.83% 8,490 3,464 0.23 0.07 9 65 None
KR Options Chain 69.43 Call 69.00 11/13 No 0.74 1.00 0.86 -0.53 -38.13% 8,485 67 0.33 0.38 10 50 None
KR Options Chain 69.43 Call 70.00 11/13 No 0.43 0.66 0.55 -0.50 -47.62% 8,476 117 0.33 0.26 10 50 None
OPEN Options Chain 1.79 Call 2.00 11/20 Yes 0.02 0.03 0.02 -0.10 -83.34% 8,447 11,055 1.32 0.13 7 29 None
RIVN Options Chain 13.29 Put 10.50 11/13 No 0.00 0.01 0.01 -0.03 -75.00% 8,442 1,092 0.88 -0.01 7 35 None
NVDA Options Chain 181.60 Call 205.00 11/13 No 0.65 0.66 0.66 -0.25 -27.48% 8,420 7,662 0.53 0.14 17 64 None
DLR Options Chain 174.50 Put 140.00 12/18 No 1.10 1.35 1.15 +0.15 +15.00% 8,383 19 0.51 -0.07 10 69 None
TSLA Options Chain 343.69 Put 350.00 11/09 No 3.55 3.65 3.51 -8.89 -71.70% 8,365 1,384 0.54 -0.29 7 60 None
COIN Options Chain 136.82 Call 141.00 11/13 No 3.00 3.20 3.07 -2.48 -44.69% 8,328 135 0.78 0.31 8 56 None
NVDA Options Chain 181.60 Call 190.00 11/13 No 4.30 4.35 4.35 +0.15 +3.58% 8,212 15,025 0.59 0.48 17 64 None
IREN Options Chain 18.03 Call 40.00 1/15 Yes 0.52 0.55 0.57 +0.19 +50.00% 8,209 66,181 1.05 0.13 5 42 None
NVDA Options Chain 181.60 Call 197.50 11/09 No 0.28 0.29 0.29 -0.38 -56.72% 8,129 1,355 0.46 0.15 17 64 None
INTC Options Chain 52.25 Put 52.50 11/20 No 1.83 1.95 1.83 -2.12 -53.68% 8,109 3,396 0.86 -0.28 5 53 None
GME Options Chain 24.17 Call 25.00 11/13 No 0.45 0.47 0.46 +0.07 +17.95% 8,108 5,450 0.43 0.44 10 42 None
INTC Options Chain 52.25 Put 52.50 12/18 No 3.35 3.50 3.40 -2.01 -37.16% 8,087 4,969 0.74 -0.31 5 53 None
LUMN Options Chain 3.98 Call 5.50 1/15 Yes 0.14 0.18 0.14 +0.01 +7.70% 8,045 2,492 0.78 0.19 6 23 None
PLTR Options Chain 154.99 Call 167.50 11/13 No 2.64 2.75 2.59 +0.47 +22.17% 8,024 1,196 0.59 0.35 13 53 None
RKT Options Chain 15.00 Call 15.50 11/13 No 0.16 0.25 0.22 -0.06 -21.43% 7,853 941 0.59 0.34 5 57 None
SLS Options Chain 7.88 Call 30.00 1/15 Yes 1.45 1.70 1.50 +0.10 +7.15% 7,809 82,558 3.04 0.36 9 33 None
AAPL Options Chain 343.32 Call 345.00 11/09 No 2.67 2.77 2.70 -1.70 -38.64% 7,804 1,909 0.25 0.45 9 65 None
BLX Options Chain 50.51 Call 55.00 11/20 No 0.20 0.25 0.21 +0.11 +110.00% 7,768 2 0.36 0.14 12 62 None
NVDA Options Chain 181.60 Call 200.00 11/11 No 0.75 0.76 0.77 -0.33 -30.00% 7,732 3,846 0.53 0.18 17 64 None
MSTR Options Chain 130.11 Call 142.00 11/13 No 1.32 1.37 1.37 -1.23 -47.31% 7,711 3,170 0.81 0.20 6 70 None
MAT Options Chain 14.97 Put 14.00 12/18 Yes 0.20 0.35 0.40 0.00 0.00% 7,679 122 0.51 -0.21 10 41 None
HOOD Options Chain 78.39 Call 83.00 11/13 No 1.88 1.89 1.87 -0.18 -8.78% 7,677 1,105 0.72 0.37 10 54 None
AAPL Options Chain 343.32 Put 340.00 11/09 No 1.40 1.49 1.46 -1.39 -48.78% 7,623 2,489 0.26 -0.32 9 65 None
CCJ Options Chain 68.79 Put 65.00 12/18 No 2.19 2.39 2.40 -0.95 -28.36% 7,597 11,804 0.54 -0.29 12 55 None
BP Options Chain 45.63 Call 44.00 11/20 No 1.32 1.39 1.40 -0.50 -26.32% 7,555 9,572 0.35 0.56 14 66 None
AQST Options Chain 3.66 Put 4.00 11/20 No 0.35 0.55 0.49 +0.24 +96.00% 7,500 10,156 1.41 -0.76 8 34 None
HOOD Options Chain 78.39 Call 86.00 11/13 No 0.99 1.02 0.98 -0.24 -19.68% 7,461 1,575 0.70 0.24 10 54 None
INTC Options Chain 52.25 Put 56.00 11/13 No 2.31 2.38 2.31 -3.02 -56.66% 7,299 2,500 0.88 -0.42 5 53 None
NVDA Options Chain 181.60 Call 220.00 11/20 Yes 0.84 0.86 0.85 -0.18 -17.48% 7,227 55,412 0.60 0.10 17 64 None
NVDA Options Chain 181.60 Call 205.00 11/09 No 0.05 0.06 0.06 -0.15 -71.43% 7,195 2,535 0.48 0.03 17 64 None
AMD Options Chain 404.40 Call 500.00 11/09 No 0.40 0.44 0.40 +0.15 +60.00% 7,152 1,188 0.75 0.04 11 61 None
IREN Options Chain 18.03 Call 80.00 1/15 Yes 0.05 0.08 0.07 +0.01 +16.67% 7,128 22,555 1.26 0.02 5 42 None
NCLH Options Chain 17.76 Call 20.00 1/15 No 0.65 0.69 0.66 -0.04 -5.72% 7,091 14,043 0.47 0.32 8 45 None
NVDA Options Chain 181.60 Call 202.50 11/09 No 0.09 0.10 0.09 -0.21 -70.00% 7,086 2,997 0.47 0.05 17 64 None
WULF Options Chain 10.08 Put 10.00 11/20 Yes 0.79 0.81 0.81 -0.39 -32.50% 7,037 22,889 1.30 -0.37 2 37 None
INTC Options Chain 52.25 Put 51.00 11/20 No 1.42 1.50 1.45 -1.80 -55.39% 6,838 5,215 0.88 -0.23 5 53 None
GFL Options Chain 45.98 Call 45.00 11/20 No 3.40 3.70 3.60 -0.10 -2.71% 6,824 154,637 0.88 0.59 9 53 None
GE Options Chain 314.73 Call 350.00 11/20 No 1.73 2.05 1.88 +0.41 +27.90% 6,797 19,242 0.38 0.15 12 63 None
AAPL Options Chain 343.32 Call 350.00 11/09 No 0.82 0.88 0.85 -1.31 -60.65% 6,777 2,187 0.23 0.21 9 65 None
WULF Options Chain 10.08 Call 13.00 1/15 Yes 1.10 1.13 1.12 +0.02 +1.82% 6,772 50,872 1.03 0.42 2 37 None
GE Options Chain 314.73 Call 330.00 11/20 No 6.95 7.60 6.85 +1.17 +20.60% 6,760 8,851 0.40 0.41 12 63 None
PLTR Options Chain 154.99 Call 165.00 11/13 No 3.60 3.70 3.60 +0.81 +29.04% 6,742 7,991 0.59 0.42 13 53 None
HOOD Options Chain 78.39 Call 81.00 11/13 No 2.71 2.73 2.70 -0.08 -2.88% 6,723 3,356 0.73 0.47 10 54 None
BMNR Options Chain 18.99 Put 18.50 11/13 No 0.85 0.92 0.87 -0.07 -7.45% 6,687 225 0.94 -0.47 11 36 None
PPL Options Chain 36.00 Call 37.00 11/20 Yes 0.20 0.30 0.20 -0.12 -37.50% 6,654 1,065 0.18 0.32 7 61 None
BMNR Options Chain 18.99 Put 17.50 11/13 No 0.49 0.54 0.52 +0.07 +15.56% 6,640 790 0.99 -0.32 11 36 None
CRCL Options Chain 69.48 Call 130.00 1/15 No 0.25 0.33 0.28 -0.09 -24.33% 6,619 6,122 0.76 0.03 3 21 None
IREN Options Chain 18.03 Put 20.00 11/13 Yes 1.22 1.27 1.23 -1.87 -60.33% 6,605 3,227 1.55 -0.33 5 42 None
TSLA Options Chain 343.69 Call 370.00 11/09 No 2.11 2.18 2.14 +0.54 +33.75% 6,529 1,441 0.47 0.25 7 60 None
KO Options Chain 95.45 Call 97.00 11/13 No 0.74 0.80 0.76 -0.15 -16.49% 6,526 766 0.22 0.37 9 61 None
ET Options Chain 19.19 Call 20.00 1/15 No 0.37 0.42 0.37 +0.01 +2.78% 6,510 87,277 0.21 0.34 3 18 None
MRNA Options Chain 241.46 Call 280.00 11/13 Yes 7.25 8.70 7.50 +2.50 +50.00% 6,456 195 1.04 0.39 8 52 None
PLTR Options Chain 154.99 Call 170.00 11/13 No 1.91 2.00 1.93 +0.38 +24.52% 6,454 2,642 0.57 0.28 13 53 None
CGON Options Chain 64.80 Call 85.00 11/20 No 9.40 12.00 11.00 +7.21 +190.24% 6,442 358 2.27 0.51 3 19 None
INTC Options Chain 52.25 Call 55.00 11/13 No 3.65 3.75 3.73 +1.81 +94.28% 6,432 5,407 0.88 0.64 5 53 None
INTC Options Chain 52.25 Put 55.00 11/13 No 1.91 1.95 1.91 -2.79 -59.37% 6,365 13,506 0.89 -0.36 5 53 None
HIMS Options Chain 24.06 Call 28.00 11/13 Yes 1.22 1.27 1.25 +0.50 +66.67% 6,356 1,624 1.42 0.37 7 39 None
NVDA Options Chain 181.60 Call 250.00 11/20 Yes 0.11 0.12 0.11 -0.10 -47.62% 6,348 51,063 0.64 0.02 17 64 None
SPCX Options Chain 123.62 Call 131.00 11/09 No 3.30 3.45 3.36 +1.89 +128.58% 6,342 289 0.60 0.53 6 42 None
PFE Options Chain 29.88 Put 27.00 12/18 Yes 0.28 0.29 0.28 +0.05 +21.74% 6,302 18,912 0.29 -0.20 7 57 None
AAPL Options Chain 343.32 Call 350.00 11/13 No 2.87 2.90 2.86 -1.02 -26.29% 6,300 4,089 0.28 0.33 9 65 None
NVDA Options Chain 181.60 Put 140.00 11/13 No 0.27 0.29 0.27 -0.25 -48.08% 6,289 2,624 1.03 -0.01 17 64 None
CRWV Options Chain 43.66 Put 40.00 1/15 No 5.55 5.75 5.80 -0.75 -11.45% 6,272 28,207 1.12 -0.33 3 20 None
KO Options Chain 95.45 Call 98.00 11/13 No 0.37 0.47 0.45 -0.19 -29.69% 6,265 212 0.22 0.25 9 61 None
TSLA Options Chain 343.69 Call 400.00 11/13 No 0.83 0.86 0.84 +0.14 +20.00% 6,261 4,650 0.52 0.08 7 60 None
SPCX Options Chain 123.62 Call 155.00 11/20 No 0.89 0.95 0.91 +0.23 +33.83% 6,233 11,273 0.63 0.10 6 42 None
MARA Options Chain 5.88 Call 7.00 11/13 Yes 0.13 0.14 0.14 -0.02 -12.50% 6,194 3,991 1.30 0.22 5 39 None
HIMS Options Chain 24.06 Call 26.00 11/13 Yes 1.99 2.04 2.00 +0.75 +60.00% 6,178 351 1.44 0.52 7 39 None
GOOGL Options Chain 282.49 Call 290.00 11/09 No 1.38 1.44 1.38 -0.79 -36.41% 6,169 1,713 0.28 0.32 14 74 None
GOOGL Options Chain 282.49 Call 360.00 11/13 No 0.02 0.06 0.05 -0.01 -16.67% 6,153 4,410 0.63 0.00 14 74 None
LCID Options Chain 2.98 Call 3.50 11/13 Yes 0.18 0.24 0.23 +0.09 +64.29% 6,148 2,719 2.07 0.38 10 26
Small Cap Stock List
TSLA Options Chain 343.69 Call 380.00 11/09 No 0.64 0.67 0.68 0.00 0.00% 6,099 2,983 0.47 0.10 7 60 None
SMCI Options Chain 27.08 Put 19.00 11/20 Yes 0.09 0.11 0.10 -0.03 -23.08% 6,082 694 1.14 -0.03 13 47 None
NVDA Options Chain 181.60 Put 90.00 11/13 No 0.02 0.03 0.02 -0.02 -50.00% 6,068 4,848 1.89 0.00 17 64 None
MRNA Options Chain 241.46 Call 297.50 11/13 Yes 3.30 5.20 3.75 -0.06 -1.58% 6,067 14 1.01 0.24 8 52 None
PCG Options Chain 13.22 Call 14.00 12/18 No 0.62 0.69 0.70 +0.01 +1.45% 6,053 49,867 0.58 0.41 11 63 None
ONDS Options Chain 4.52 Put 3.50 11/27 Yes 0.04 0.09 0.07 -0.04 -36.37% 6,043 43 1.23 -0.09 9 37 None
INTC Options Chain 52.25 Call 75.00 12/18 No 0.82 0.87 0.84 +0.33 +64.71% 6,043 17,319 0.66 0.15 5 53 None
SOFI Options Chain 15.98 Call 16.00 11/13 No 0.57 0.60 0.59 -0.09 -13.24% 6,033 3,832 0.62 0.60 10 52 None
AAPL Options Chain 343.32 Put 325.00 11/13 No 1.00 1.09 1.04 -0.55 -34.60% 6,028 1,708 0.36 -0.14 9 65 None
IONQ Options Chain 27.72 Put 17.50 11/20 Yes 0.01 0.05 0.06 -0.12 -66.67% 6,025 5,938 1.70 0.00 8 42 None
HUT Options Chain 48.15 Call 150.00 1/15 Yes 0.12 0.30 0.15 -0.01 -6.25% 6,008 8,172 1.09 0.01 6 46 None
NVDA Options Chain 181.60 Put 175.00 11/09 No 0.87 0.89 0.88 -1.91 -68.46% 5,989 2,927 0.61 -0.10 17 64 None
TSLA Options Chain 343.69 Call 365.00 11/09 No 3.60 3.70 3.65 +1.25 +52.09% 5,978 742 0.48 0.36 7 60 None
SPCX Options Chain 123.62 Call 135.00 11/13 No 3.75 3.90 3.80 +1.59 +71.95% 5,969 2,444 0.68 0.41 6 42 None
AAPL Options Chain 343.32 Call 360.00 11/13 No 0.55 0.61 0.57 -0.49 -46.23% 5,830 8,819 0.26 0.11 9 65 None
NVDA Options Chain 181.60 Call 220.00 11/13 No 0.09 0.10 0.09 -0.09 -50.00% 5,823 16,077 0.54 0.02 17 64 None
WULF Options Chain 10.08 Call 12.00 11/20 Yes 0.53 0.56 0.54 -0.01 -1.82% 5,808 18,774 1.29 0.35 2 37 None
HOOD Options Chain 78.39 Call 85.00 11/13 No 1.24 1.27 1.24 -0.20 -13.89% 5,804 6,198 0.70 0.28 10 54 None
NVDA Options Chain 181.60 Call 195.00 11/11 No 1.68 1.71 1.88 -0.09 -4.57% 5,793 4,123 0.55 0.32 17 64 None
FIG Options Chain 18.44 Put 18.50 11/13 No 0.55 0.68 0.61 -0.39 -39.00% 5,782 63 0.74 -0.41 3 18 None
AMZN Options Chain 260.21 Call 265.00 11/09 No 1.90 1.97 1.96 -0.88 -30.99% 5,719 1,057 0.31 0.31 8 61 None
PLTR Options Chain 154.99 Call 175.00 11/13 No 0.96 1.02 0.98 +0.10 +11.37% 5,716 3,677 0.56 0.16 13 53 None
TSLA Options Chain 343.69 Call 355.00 11/09 No 8.50 8.65 8.60 +3.75 +77.32% 5,708 401 0.51 0.60 7 60 None
NVDA Options Chain 181.60 Put 182.50 11/09 No 2.43 2.44 2.44 % 5,686 0 0.54 -0.24 17 64 None
CECO Options Chain 37.66 Call 50.00 11/20 No 1.00 2.40 1.56 +0.16 +11.43% 5,676 6,201 1.30 0.24 3 19 None
NVDA Options Chain 181.60 Call 210.00 12/04 Yes 3.20 3.40 3.30 +0.07 +2.17% 5,658 14,087 0.52 0.25 17 64 None
WULF Options Chain 10.08 Call 16.00 11/20 Yes 0.05 0.08 0.06 -0.06 -50.00% 5,608 49,860 1.27 0.07 2 37 None
NU Options Chain 11.74 Put 12.00 11/13 Yes 0.40 0.45 0.41 -0.16 -28.07% 5,600 4,722 0.69 -0.41 11 49 None
CCXI Options Chain 11.31 Put 10.00 12/18 No 1.30 3.40 2.20 -1.22 -35.68% 5,596 2,467 1.94 -0.34 3 17 None
UUUU Options Chain 6.59 Call 7.00 11/20 Yes 0.32 0.35 0.33 +0.01 +3.13% 5,593 1,778 0.89 0.41 5 36 None
KHC Options Chain 25.32 Call 25.50 11/13 Yes 0.17 0.20 0.19 -0.21 -52.50% 5,573 295 0.35 0.27 7 60 None
HTZ Options Chain 1.79 Call 2.00 11/13 Yes 0.05 0.06 0.06 -0.05 -45.46% 5,556 13,826 1.84 0.24 9 22 None
DKNG Options Chain 18.29 Call 17.50 11/13 Yes 0.87 1.05 0.94 -4.96 -84.07% 5,553 1 0.71 0.51 8 42 None
NVDA Options Chain 181.60 Put 185.00 11/13 No 6.10 6.20 6.05 -3.05 -33.52% 5,544 5,615 0.61 -0.39 17 64 None
NVDA Options Chain 181.60 Put 187.50 11/13 No 7.30 7.35 7.09 -3.56 -33.43% 5,522 2,573 0.59 -0.46 17 64 None
AAPL Options Chain 343.32 Put 335.00 11/09 No 0.62 0.68 0.65 -1.07 -62.21% 5,518 2,533 0.29 -0.16 9 65 None
CRWV Options Chain 43.66 Call 50.00 12/18 No 5.70 5.80 5.75 +0.65 +12.75% 5,514 2,184 1.19 0.46 3 20 None
WULF Options Chain 10.08 Put 11.00 12/18 Yes 1.80 1.82 1.93 -0.19 -8.97% 5,484 20,357 1.12 -0.46 2 37 None
HOOD Options Chain 78.39 Put 73.00 11/13 No 1.07 1.09 1.08 -0.88 -44.90% 5,446 746 0.83 -0.20 10 54 None
GOOGL Options Chain 282.49 Call 300.00 11/13 No 1.26 1.32 1.28 -0.39 -23.36% 5,435 4,947 0.35 0.18 14 74 None
DVN Options Chain 42.88 Call 45.00 11/20 Yes 0.36 0.44 0.38 -0.52 -57.78% 5,434 1,694 0.38 0.26 10 57 None
TSLA Options Chain 343.69 Call 360.00 11/13 No 10.85 11.00 11.05 +3.33 +43.14% 5,433 1,038 0.58 0.50 7 60 None
HNST Options Chain 4.70 Put 5.00 11/20 Yes 0.40 0.50 0.48 -0.37 -43.53% 5,403 1,402 0.81 -0.60 12 32 None
SNAP Options Chain 5.13 Call 6.00 1/15 Yes 0.21 0.22 0.22 -0.10 -31.25% 5,384 29,098 0.62 0.30 8 31 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
MU Options Chain 683.41 Call 900.00 11/13 No 0.62 0.88 0.70 -0.63 -47.37% 5,336 5,538 0.90 0.03 14 69 None
SOFI Options Chain 15.98 Call 26.00 12/18 No 0.02 0.03 0.02 0.00 0.00% 5,330 6,180 0.63 0.01 10 52 None
MSTR Options Chain 130.11 Call 136.00 11/13 No 2.59 2.64 2.60 -1.72 -39.82% 5,328 308 0.81 0.34 6 70 None
WULF Options Chain 10.08 Call 14.00 12/18 Yes 0.54 0.56 0.55 -0.01 -1.79% 5,319 51,005 1.08 0.28 2 37 None
GOOGL Options Chain 282.49 Call 297.50 11/13 No 1.64 1.85 1.73 -0.74 -29.96% 5,303 478 0.35 0.22 14 74 None
NVDA Options Chain 181.60 Call 217.50 11/09 No 0.01 0.02 0.01 -0.03 -75.00% 5,286 1,751 0.59 0.00 17 64 None
TSLA Options Chain 343.69 Put 355.00 11/09 No 5.15 5.30 5.20 -11.42 -68.72% 5,276 845 0.52 -0.40 7 60 None
NVDA Options Chain 181.60 Put 150.00 11/09 No 0.09 0.11 0.10 -0.21 -67.75% 5,264 5,656 1.06 0.00 17 64 None
GME Options Chain 24.17 Call 25.00 11/20 No 0.70 0.72 0.72 +0.07 +10.77% 5,263 19,370 0.45 0.47 10 42 None
VZ Options Chain 46.03 Put 44.00 11/13 No 0.08 0.15 0.14 -0.06 -30.00% 5,261 1,355 0.29 -0.15 7 64 None
NVDA Options Chain 181.60 Call 190.00 11/20 Yes 8.10 8.15 8.17 +0.68 +9.08% 5,252 9,703 0.67 0.51 17 64 None
JBLU Options Chain 3.49 Call 4.00 11/20 No 0.13 0.14 0.14 +0.07 +100.00% 5,247 6,713 0.81 0.32 9 30 None
SPCX Options Chain 123.62 Put 127.00 11/09 No 1.29 1.34 1.40 -4.80 -77.42% 5,240 375 0.63 -0.26 6 42 None
VZ Options Chain 46.03 Put 45.00 11/13 No 0.31 0.37 0.33 -0.03 -8.34% 5,233 5,131 0.27 -0.31 7 64 None
WULF Options Chain 10.08 Put 11.00 11/20 Yes 1.31 1.33 1.36 -0.49 -26.49% 5,201 28,816 1.27 -0.52 2 37 None
CCXI Options Chain 11.31 Call 10.00 11/20 No 1.15 2.40 2.35 +0.30 +14.64% 5,188 21,375 2.08 0.66 3 17 None
SPCX Options Chain 123.62 Put 130.00 11/09 No 2.18 2.28 2.15 -6.15 -74.10% 5,172 2,339 0.59 -0.41 6 42 None
AAPL Options Chain 343.32 Put 342.50 11/09 No 2.10 2.24 2.18 -1.39 -38.94% 5,165 2,169 0.25 -0.42 9 65 None
NVDA Options Chain 181.60 Put 175.00 11/13 No 2.90 2.92 2.91 -2.19 -42.95% 5,158 5,460 0.67 -0.19 17 64 None
IREN Options Chain 18.03 Call 30.00 11/13 Yes 0.10 0.11 0.10 -0.07 -41.18% 5,156 4,375 1.46 0.07 5 42 None
DKNG Options Chain 18.29 Put 15.00 1/15 Yes 0.56 0.65 0.60 +0.41 +215.79% 5,148 2,392 0.61 -0.23 8 42 None
HUT Options Chain 48.15 Call 60.00 11/20 Yes 2.08 2.30 2.30 +1.03 +81.11% 5,146 1,086 1.14 0.30 6 46 None
AAPL Options Chain 343.32 Put 330.00 11/09 No 0.31 0.33 0.31 -0.67 -68.37% 5,141 2,138 0.32 -0.07 9 65 None
SPCX Options Chain 123.62 Put 80.00 11/13 No 0.02 0.05 0.05 -0.07 -58.34% 5,120 5,050 1.38 0.00 6 42 None
BTG Options Chain 5.27 Call 4.00 1/15 Yes 1.45 1.55 1.45 +0.10 +7.41% 5,115 17,555 0.71 0.91 17 58 None
INTC Options Chain 52.25 Call 70.00 12/18 No 1.41 1.47 1.46 +0.61 +71.77% 5,115 59,606 0.66 0.23 5 53 None
CSCO Options Chain 95.72 Call 110.00 11/20 Yes 0.56 0.71 0.60 -0.38 -38.78% 5,113 9,805 0.62 0.12 8 61 None
AMD Options Chain 404.40 Put 400.00 11/13 No 8.05 8.40 8.23 -14.37 -63.59% 5,092 2,229 1.02 -0.23 11 61 None
SG Options Chain 11.55 Put 10.00 1/15 Yes 0.45 0.60 0.50 -0.32 -39.03% 5,083 711 0.71 -0.22 8 39 None
NVDA Options Chain 181.60 Call 210.00 11/09 No 0.02 0.03 0.02 -0.09 -81.82% 5,056 3,535 0.53 0.01 17 64 None
CDE Options Chain 14.32 Call 14.00 11/13 Yes 1.30 1.75 1.68 +0.83 +97.65% 5,055 5,135 0.52 0.85 16 58 None
INTC Options Chain 52.25 Put 53.00 11/13 No 1.24 1.31 1.26 -2.22 -63.80% 5,055 2,520 0.92 -0.26 5 53 None
ASST Options Chain 20.84 Put 12.00 12/18 Yes 0.12 0.25 0.21 +0.06 +40.00% 5,032 3,017 1.07 -0.04 7 29 None
AAPL Options Chain 343.32 Put 337.50 11/09 No 0.93 0.98 0.97 -1.13 -53.81% 5,030 2,261 0.28 -0.23 9 65 None
WULF Options Chain 10.08 Put 9.00 12/18 Yes 0.84 0.85 0.85 -0.22 -20.57% 5,026 17,444 1.18 -0.27 2 37 None
GOOGL Options Chain 282.49 Call 500.00 11/13 No 0.00 0.02 0.05 +0.04 +400.00% 5,025 33 1.31 0.00 14 74 None
AZ Options Chain 5.69 Call 7.00 12/18 Yes 0.45 0.65 0.55 +0.15 +37.50% 5,019 24,929 1.14 0.37 8 29 None
TSLA Options Chain 343.69 Call 370.00 11/13 No 6.35 6.50 6.55 +2.26 +52.69% 5,017 1,514 0.55 0.36 7 60 None
NVDA Options Chain 181.60 Call 197.50 11/13 No 1.83 1.84 1.85 -0.19 -9.32% 5,017 18,094 0.55 0.30 17 64 None
TSLA Options Chain 343.69 Call 380.00 11/13 No 3.40 3.50 3.46 +1.10 +46.61% 5,012 2,522 0.53 0.24 7 60 None
IREN Options Chain 18.03 Call 22.00 11/13 Yes 1.36 1.43 1.50 +0.65 +76.48% 5,011 1,540 1.46 0.50 5 42 None
GOOGL Options Chain 282.49 Put 270.00 11/13 No 1.29 1.40 1.35 -1.70 -55.74% 4,991 1,161 0.42 -0.15 14 74 None
NVDA Options Chain 181.60 Put 170.00 11/20 Yes 4.65 4.75 4.68 -1.82 -28.00% 4,978 31,664 0.76 -0.21 17 64 None
TSLA Options Chain 343.69 Call 357.50 11/09 No 7.05 7.20 7.15 +3.00 +72.29% 4,928 214 0.51 0.54 7 60 None
NVDA Options Chain 181.60 Call 195.00 11/20 Yes 5.95 6.05 6.05 +0.35 +6.14% 4,926 8,886 0.65 0.43 17 64 None
INTC Options Chain 52.25 Call 70.00 1/15 No 2.41 2.50 2.45 +0.95 +63.34% 4,912 21,605 0.63 0.28 5 53 None
AMZN Options Chain 260.21 Call 270.00 11/09 No 0.52 0.55 0.55 -0.85 -60.72% 4,911 1,389 0.30 0.12 8 61 None
INTC Options Chain 52.25 Call 70.00 11/13 No 0.13 0.15 0.13 +0.05 +62.50% 4,856 8,254 0.85 0.05 5 53 None
RKT Options Chain 15.00 Put 12.00 12/18 No 0.19 0.24 0.23 -0.01 -4.17% 4,853 5,893 0.63 -0.15 5 57 None
CIFR Options Chain 5.55 Call 7.00 11/13 No 0.21 0.25 0.22 +0.07 +46.67% 4,837 4,442 1.50 0.28 4 37 None
IREN Options Chain 18.03 Call 50.00 1/15 Yes 0.22 0.25 0.23 +0.04 +21.06% 4,832 64,588 1.09 0.06 5 42 None
AAPL Options Chain 343.32 Call 352.50 11/09 No 0.38 0.42 0.41 -1.14 -73.55% 4,829 916 0.23 0.13 9 65 None
WULF Options Chain 10.08 Call 11.00 11/20 Yes 0.86 0.89 0.90 -0.06 -6.25% 4,827 19,699 1.31 0.48 2 37 None
QCOM Options Chain 156.75 Put 172.50 11/13 Yes 10.55 11.45 9.88 -6.45 -39.50% 4,825 198 0.62 -0.66 10 63 None
AMD Options Chain 404.40 Call 500.00 11/13 No 3.60 3.90 3.75 +2.43 +184.10% 4,820 1,939 0.83 0.14 11 61 None
NU Options Chain 11.74 Put 11.50 11/20 Yes 0.26 0.33 0.30 -0.11 -26.83% 4,804 6,383 0.59 -0.28 11 49 None
NVDA Options Chain 181.60 Call 202.50 11/11 No 0.49 0.50 0.49 -0.30 -37.98% 4,793 1,385 0.53 0.13 17 64 None
KMB Options Chain 110.46 Call 120.00 1/15 Yes 0.89 1.21 1.07 -0.48 -30.97% 4,782 6,437 0.24 0.17 7 54 None
NVDA Options Chain 181.60 Call 230.00 11/27 Yes 0.57 0.61 0.58 -0.19 -24.68% 4,768 19,202 0.53 0.07 17 64 None
AAPL Options Chain 343.32 Call 347.50 11/09 No 1.57 1.63 1.60 -1.21 -43.06% 4,767 909 0.24 0.32 9 65 None
SWIM Options Chain 7.92 Put 7.50 11/20 Yes 0.05 0.10 0.10 -0.70 -87.50% 4,756 250 0.34 -0.25 9 36 None
TSLA Options Chain 343.69 Call 362.50 11/09 No 4.60 4.70 4.67 +1.76 +60.49% 4,745 413 0.49 0.42 7 60 None
MARA Options Chain 5.88 Put 6.00 11/13 Yes 0.45 0.46 0.45 -0.08 -15.10% 4,742 7,384 1.30 -0.46 5 39 None
HOOD Options Chain 78.39 Put 75.00 11/20 No 2.58 2.61 2.63 -0.60 -18.58% 4,663 9,427 0.77 -0.31 10 54 None
MSTR Options Chain 130.11 Put 120.00 11/20 No 5.40 5.50 5.40 +0.30 +5.89% 4,657 7,256 0.86 -0.31 6 70 None
GOOGL Options Chain 282.49 Call 292.50 11/13 No 3.00 3.25 3.26 -0.66 -16.84% 4,649 1,944 0.35 0.34 14 74 None
OKLO Options Chain 19.60 Call 30.00 11/20 No 0.22 0.27 0.30 +0.18 +150.00% 4,614 2,348 1.01 0.13 3 18 None
MSTR Options Chain 130.11 Put 100.00 11/20 No 1.40 1.46 1.35 -0.19 -12.34% 4,613 9,317 1.04 -0.08 6 70 None
MSTR Options Chain 130.11 Call 140.00 11/13 No 1.66 1.73 1.75 -1.23 -41.28% 4,598 605 0.81 0.24 6 70 None
GOOGL Options Chain 282.49 Call 290.00 11/13 No 3.90 4.20 4.06 +0.01 +0.25% 4,581 2,332 0.36 0.41 14 74 None
INTC Options Chain 52.25 Put 40.00 11/13 No 0.05 0.06 0.05 -0.22 -81.49% 4,580 3,231 1.27 -0.02 5 53 None
TSLA Options Chain 343.69 Call 375.00 11/13 No 4.70 4.80 4.86 +1.71 +54.29% 4,578 2,530 0.54 0.30 7 60 None
AAPL Options Chain 343.32 Call 342.50 11/09 No 4.00 4.25 4.11 -1.66 -28.77% 4,571 398 0.25 0.58 9 65 None
TSLA Options Chain 343.69 Put 340.00 11/09 No 1.64 1.68 1.69 -6.73 -79.93% 4,555 780 0.59 -0.15 7 60 None
COIN Options Chain 136.82 Call 137.00 11/13 No 4.45 4.75 4.45 -2.05 -31.54% 4,529 128 0.78 0.42 8 56 None
NVDA Options Chain 181.60 Call 212.50 11/13 No 0.21 0.22 0.22 -0.16 -42.11% 4,527 3,557 0.53 0.05 17 64 None
NVDA Options Chain 181.60 Put 165.00 11/13 No 1.32 1.33 1.32 -1.29 -49.43% 4,521 17,626 0.74 -0.10 17 64 None
SOFI Options Chain 15.98 Call 16.50 11/13 No 0.35 0.36 0.36 -0.07 -16.28% 4,509 4,997 0.59 0.45 10 52 None
TSLA Options Chain 343.69 Call 400.00 11/20 No 2.48 2.55 2.52 +0.76 +43.19% 4,506 20,068 0.50 0.14 7 60 None
AMD Options Chain 404.40 Put 110.00 11/13 No 0.00 0.01 0.01 -0.05 -83.34% 4,504 9 0.00 0.00 11 61 None
PYPL Options Chain 58.96 Call 61.00 11/13 No 0.50 0.64 0.65 +0.19 +41.31% 4,497 2,412 0.33 0.34 14 59 None
HOOD Options Chain 78.39 Put 76.00 11/13 No 1.78 1.80 1.81 -1.00 -35.59% 4,462 852 0.79 -0.31 10 54 None
GCT Options Chain 63.01 Call 75.00 11/20 No 0.20 0.25 0.22 -0.13 -37.15% 4,444 212 0.63 0.01 3 20 None
CAC Options Chain 57.92 Call 65.00 11/20 No 0.25 0.30 0.25 % 4,429 0 0.41 0.13 15 53 None
KLAC Options Chain 129.80 Call 146.00 12/18 No 8.70 9.60 9.10 +1.18 +14.90% 4,427 168 0.65 0.45 12 63 None
MCHP Options Chain 62.25 Call 60.00 11/13 Yes 0.80 0.95 0.90 -6.10 -87.15% 4,423 5 0.78 0.34 9 52 None
KLAC Options Chain 129.80 Put 125.00 12/18 No 6.40 7.20 6.88 -1.02 -12.92% 4,422 282 0.71 -0.30 12 63 None
KLAC Options Chain 129.80 Put 138.00 12/18 No 11.50 12.40 12.07 -3.08 -20.33% 4,421 532 0.68 -0.45 12 63 None
KLAC Options Chain 129.80 Call 166.00 12/18 No 3.20 3.70 3.50 +0.22 +6.71% 4,418 90 0.62 0.22 12 63 None
NVDA Options Chain 181.60 Call 200.00 11/16 No 1.71 1.95 1.75 -0.18 -9.33% 4,418 1,385 0.51 0.26 17 64 None
ONDS Options Chain 4.52 Put 4.00 11/13 Yes 0.07 0.10 0.08 -0.10 -55.56% 4,413 4,041 1.66 -0.12 9 37 None
NVDA Options Chain 181.60 Put 170.00 11/13 No 1.96 1.98 1.95 -1.77 -47.59% 4,411 10,619 0.70 -0.13 17 64 None
SOFI Options Chain 15.98 Call 17.50 11/13 No 0.10 0.11 0.10 -0.05 -33.34% 4,410 9,886 0.57 0.18 10 52 None
NVDA Options Chain 181.60 Call 205.00 11/11 No 0.31 0.32 0.32 -0.24 -42.86% 4,405 1,638 0.52 0.09 17 64 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
PYPL Options Chain 58.96 Call 63.00 11/13 No 0.09 0.23 0.16 +0.03 +23.08% 4,401 1,766 0.33 0.13 14 59 None
MCHP Options Chain 62.25 Call 62.00 11/13 Yes 0.45 0.55 0.60 % 4,364 0 0.75 0.24 9 52 None
BAC Options Chain 50.03 Call 55.00 12/18 No 0.23 0.24 0.23 -0.05 -17.86% 4,360 33,407 0.24 0.12 11 74 None
SOFI Options Chain 15.98 Call 19.00 11/20 No 0.05 0.06 0.05 -0.04 -44.45% 4,357 19,532 0.52 0.08 10 52 None
MU Options Chain 683.41 Put 600.00 11/13 No 10.85 11.70 10.90 -10.30 -48.59% 4,356 3,460 1.09 -0.14 14 69 None
ONON Options Chain 37.13 Call 55.00 1/15 Yes 0.12 0.16 0.14 -0.06 -30.00% 4,355 1,054 0.48 0.05 11 51 None
IREN Options Chain 18.03 Call 25.00 11/20 Yes 0.87 0.92 0.94 +0.30 +46.88% 4,348 7,139 1.29 0.32 5 42 None
AMZN Options Chain 260.21 Put 257.50 11/09 No 1.16 1.24 1.20 -2.36 -66.30% 4,333 3,257 0.33 -0.32 8 61 None
CLF Options Chain 11.27 Call 13.00 11/20 No 0.18 0.22 0.19 +0.01 +5.56% 4,327 7,962 0.69 0.25 5 33 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
CSCO Options Chain 95.72 Put 85.00 1/15 Yes 3.25 3.45 3.38 +0.51 +17.77% 4,320 3,855 0.47 -0.27 8 61 None
NVDA Options Chain 181.60 Put 160.00 11/20 Yes 2.73 2.76 2.68 -1.39 -34.16% 4,304 29,411 0.81 -0.13 17 64 None
SPCX Options Chain 123.62 Call 140.00 11/13 No 2.04 2.09 2.06 +0.82 +66.13% 4,263 4,443 0.65 0.26 6 42 None
NVDA Options Chain 181.60 Put 160.00 11/13 No 0.92 0.93 0.91 -0.94 -50.82% 4,260 8,949 0.79 -0.07 17 64 None
USAR Options Chain 7.42 Call 10.00 11/20 No 0.19 0.22 0.20 +0.08 +66.67% 4,247 1,433 1.20 0.19 3 16 None
TSLA Options Chain 343.69 Call 350.00 11/09 No 11.85 12.05 12.04 +5.14 +74.50% 4,231 1,596 0.53 0.71 7 60 None
SPCX Options Chain 123.62 Call 133.00 11/09 No 2.27 2.33 2.30 +1.29 +127.73% 4,227 124 0.57 0.42 6 42 None
MRNA Options Chain 241.46 Call 300.00 11/13 Yes 3.15 3.90 3.60 +1.03 +40.08% 4,223 718 1.01 0.22 8 52 None
DKNG Options Chain 18.29 Call 18.00 11/13 Yes 0.61 0.74 0.68 -3.42 -83.42% 4,222 113 0.69 0.39 8 42 None
NVDA Options Chain 181.60 Put 190.00 11/20 Yes 12.25 12.35 12.20 -3.10 -20.27% 4,217 90,960 0.67 -0.49 17 64 None
NVDA Options Chain 181.60 Call 190.00 11/11 No 3.30 3.35 3.35 -0.10 -2.90% 4,207 1,992 0.57 0.47 17 64 None
NVDA Options Chain 181.60 Put 170.00 11/11 No 1.31 1.32 1.31 -1.62 -55.29% 4,185 3,513 0.70 -0.10 17 64 None
TSLA Options Chain 343.69 Call 365.00 11/13 No 8.40 8.60 8.60 +3.15 +57.80% 4,172 944 0.56 0.43 7 60 None
TSLA Options Chain 343.69 Put 300.00 11/20 No 2.39 2.46 2.38 -2.87 -54.67% 4,162 9,705 0.73 -0.09 7 60 None
DKNG Options Chain 18.29 Call 20.00 12/18 Yes 0.67 0.77 0.74 -3.51 -82.59% 4,151 1,907 0.58 0.29 8 42 None
SPCX Options Chain 123.62 Put 130.00 11/20 No 6.15 6.35 6.29 -5.16 -45.07% 4,151 33,731 0.68 -0.44 6 42 None
WULF Options Chain 10.08 Call 20.00 12/18 Yes 0.07 0.10 0.08 -0.03 -27.28% 4,149 77,766 1.05 0.06 2 37 None
COIN Options Chain 136.82 Call 143.00 11/13 No 2.42 2.57 2.50 -1.54 -38.12% 4,144 75 0.77 0.27 8 56 None
MU Options Chain 683.41 Call 800.00 11/09 No 0.29 0.34 0.30 -1.22 -80.27% 4,130 5,701 0.73 0.03 14 69 None
PTON Options Chain 5.66 Call 6.00 1/15 Yes 0.45 0.48 0.47 +0.09 +23.69% 4,129 36,452 0.56 0.51 10 29 None
INTC Options Chain 52.25 Put 52.00 11/13 No 0.99 1.04 1.01 -2.02 -66.67% 4,127 1,159 0.94 -0.22 5 53 None
MU Options Chain 683.41 Put 700.00 11/09 No 30.65 31.35 29.90 -26.20 -46.71% 4,116 713 0.81 -0.51 14 69 None
GRAB Options Chain 3.41 Call 3.00 11/13 No 0.48 0.53 0.50 +0.02 +4.17% 4,108 6,678 1.02 0.98 13 36 None
INTC Options Chain 52.25 Put 50.00 11/13 No 0.61 0.64 0.63 -1.57 -71.37% 4,107 11,206 0.98 -0.15 5 53 None
ONDS Options Chain 4.52 Call 6.00 11/20 Yes 0.20 0.21 0.21 +0.08 +61.54% 4,107 34,325 1.25 0.30 9 37 None
TSLA Options Chain 343.69 Put 357.50 11/09 No 6.20 6.30 6.24 -15.41 -71.18% 4,096 422 0.51 -0.46 7 60 None
AAPL Options Chain 343.32 Put 325.00 11/20 No 2.08 2.19 2.13 -0.64 -23.11% 4,088 10,162 0.33 -0.18 9 65 None
NVDA Options Chain 181.60 Call 210.00 11/18 Yes 1.67 1.80 1.75 -0.11 -5.92% 4,085 1,291 0.63 0.19 17 64 None
IREN Options Chain 18.03 Call 23.00 11/13 Yes 0.98 1.04 1.01 +0.35 +53.03% 4,081 1,104 1.43 0.41 5 42 None
ECHO Options Chain 89.92 Call 140.00 11/20 Yes 0.10 0.20 0.15 +0.05 +50.00% 4,077 3,048 0.98 0.00 3 55 None
SPCX Options Chain 123.62 Call 132.00 11/09 No 2.76 2.83 2.83 +1.64 +137.82% 4,071 286 0.57 0.48 6 42 None
IREN Options Chain 18.03 Call 30.00 11/20 Yes 0.24 0.28 0.26 0.00 0.00% 4,057 11,948 1.29 0.12 5 42 None
FIG Options Chain 18.44 Call 40.00 1/15 No 0.03 0.07 0.07 0.00 0.00% 4,052 10,347 0.79 0.02 3 18 None
IONQ Options Chain 27.72 Put 20.00 11/27 Yes 0.01 0.17 0.10 -0.43 -81.14% 4,045 164 0.97 -0.01 8 42 None
INTC Options Chain 52.25 Call 65.00 11/20 No 0.92 0.97 0.94 +0.44 +88.00% 4,030 12,647 0.77 0.21 5 53 None
INTC Options Chain 52.25 Call 56.00 11/13 No 3.05 3.20 3.10 +1.52 +96.21% 4,028 1,845 0.88 0.58 5 53 None
MU Options Chain 683.41 Call 700.00 11/09 No 13.50 14.05 14.50 -0.34 -2.30% 4,020 761 0.81 0.49 14 69 None
CPB Options Chain 23.24 Call 20.00 11/20 No 3.10 3.30 3.17 -0.13 -3.94% 4,019 4,302 0.68 0.94 9 44 None
MU Options Chain 683.41 Call 750.00 11/09 No 2.51 2.69 2.62 -2.23 -45.98% 3,997 1,738 0.76 0.16 14 69 None
RIOT Options Chain 15.22 Call 22.00 12/18 Yes 0.79 0.87 0.87 +0.30 +52.64% 3,997 4,684 1.02 0.26 5 43 None
NVDA Options Chain 181.60 Put 150.00 11/20 Yes 1.57 1.59 1.52 -0.84 -35.60% 3,987 27,811 0.87 -0.08 17 64 None
SMCI Options Chain 27.08 Put 20.00 1/15 Yes 0.74 0.85 0.75 -0.19 -20.22% 3,978 29,528 0.84 -0.13 13 47 None
SMCI Options Chain 27.08 Call 28.50 11/13 Yes 1.17 1.28 1.23 +0.24 +24.25% 3,971 524 0.88 0.53 13 47 None
FCX Options Chain 57.90 Call 75.00 12/18 No 0.33 0.43 0.40 +0.10 +33.34% 3,959 12,450 0.45 0.10 12 64 None
GOOGL Options Chain 282.49 Call 295.00 11/09 No 0.39 0.43 0.41 -0.74 -64.35% 3,948 577 0.28 0.12 14 74 None
MSTR Options Chain 130.11 Call 134.00 11/13 No 3.15 3.25 3.35 -2.15 -39.10% 3,943 212 0.82 0.39 6 70 None
AMD Options Chain 404.40 Call 462.50 11/13 No 12.50 13.15 13.15 +8.50 +182.80% 3,942 86 0.87 0.36 11 61 None
TSM Options Chain 353.10 Call 410.00 12/04 No 5.70 6.15 5.78 +2.70 +87.67% 3,934 7,228 0.44 0.24 23 68
Dividend Stock List
IREN Options Chain 18.03 Put 15.00 11/13 Yes 0.19 0.21 0.19 -0.80 -80.81% 3,909 8,865 1.92 -0.07 5 42 None
CRWV Options Chain 43.66 Put 40.00 11/20 No 3.10 3.25 3.15 -1.00 -24.10% 3,895 14,980 1.68 -0.33 3 20 None
GLW Options Chain 103.43 Put 90.00 1/15 No 5.05 5.40 5.60 +0.40 +7.70% 3,884 720 0.69 -0.24 8 52 None
INTC Options Chain 52.25 Call 65.00 12/18 No 2.43 2.49 2.45 +1.00 +68.97% 3,882 17,894 0.67 0.33 5 53 None
GOOG Options Chain 281.50 Call 300.00 11/13 No 1.04 1.10 1.06 -0.47 -30.72% 3,880 3,445 0.35 0.15 11 65 None
AAPL Options Chain 343.32 Put 330.00 11/11 No 0.90 0.99 0.96 -0.83 -46.37% 3,875 2,201 0.34 -0.15 9 65 None
QS Options Chain 4.11 Call 15.00 1/15 No 0.00 0.05 0.04 0.00 0.00% 3,870 31,724 1.45 0.00 10 21 None
SPCX Options Chain 123.62 Put 125.00 11/20 No 4.30 4.45 4.40 -4.17 -48.66% 3,860 17,556 0.70 -0.33 6 42 None
AMD Options Chain 404.40 Call 477.50 11/13 No 7.85 8.30 8.05 +5.15 +177.59% 3,847 127 0.84 0.26 11 61 None
INTC Options Chain 52.25 Call 62.00 11/13 No 0.83 0.89 0.87 +0.43 +97.73% 3,841 1,939 0.82 0.25 5 53 None
TSLA Options Chain 343.69 Call 367.50 11/09 No 2.78 2.86 2.82 +0.84 +42.43% 3,840 894 0.48 0.31 7 60 None
HOOD Options Chain 78.39 Call 87.00 11/13 No 0.79 0.81 0.78 -0.36 -31.58% 3,838 580 0.69 0.20 10 54 None
NVDA Options Chain 181.60 Call 187.50 11/09 No 2.63 2.66 2.68 -0.30 -10.07% 3,837 2,562 0.51 0.55 17 64 None
GOOG Options Chain 281.50 Call 310.00 11/20 No 1.06 1.13 1.10 -0.18 -14.07% 3,830 3,091 0.35 0.12 11 65 None
AAPL Options Chain 343.32 Call 360.00 11/09 No 0.04 0.05 0.05 -0.22 -81.49% 3,824 2,816 0.23 0.02 9 65 None
MARA Options Chain 5.88 Call 6.00 11/13 Yes 0.44 0.45 0.43 -0.03 -6.53% 3,824 1,579 1.35 0.54 5 39 None
INTC Options Chain 52.25 Call 60.00 12/18 No 4.00 4.10 4.10 +1.52 +58.92% 3,815 24,281 0.68 0.46 5 53 None
TSLA Options Chain 343.69 Call 360.00 11/20 No 15.05 15.15 15.14 +4.34 +40.19% 3,804 5,697 0.55 0.52 7 60 None
CORZ Options Chain 11.38 Put 7.00 1/15 Yes 0.17 0.22 0.22 0.00 0.00% 3,801 25,945 0.99 -0.08 5 28 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
IREN Options Chain 18.03 Put 20.50 11/13 Yes 1.41 1.49 1.32 -2.18 -62.29% 3,796 1,078 1.55 -0.37 5 42 None
IREN Options Chain 18.03 Call 30.00 12/18 Yes 0.89 0.93 0.89 +0.27 +43.55% 3,780 10,245 1.10 0.24 5 42 None
SOFI Options Chain 15.98 Call 27.00 1/15 No 0.03 0.04 0.03 0.00 0.00% 3,769 21,506 0.55 0.02 10 52 None
OPEN Options Chain 1.79 Call 1.50 11/13 Yes 0.07 0.08 0.07 -0.27 -79.42% 3,769 882 1.23 0.48 7 29 None
APP Options Chain 351.11 Call 400.00 11/13 Yes 11.10 11.70 11.47 +7.37 +179.76% 3,767 2,468 0.73 0.43 7 58 None
INTC Options Chain 52.25 Call 70.00 11/20 No 0.39 0.42 0.42 +0.18 +75.00% 3,765 21,652 0.77 0.11 5 53 None
MSTR Options Chain 130.11 Call 145.00 11/20 No 2.29 2.34 2.32 -1.08 -31.77% 3,762 4,102 0.77 0.24 6 70 None
NVDA Options Chain 181.60 Call 215.00 11/20 Yes 1.30 1.32 1.33 -0.16 -10.74% 3,745 54,921 0.60 0.15 17 64 None
UBER Options Chain 68.78 Call 70.00 11/13 Yes 1.05 1.11 1.10 -0.08 -6.78% 3,741 2,143 0.39 0.44 11 63 None
WDC Options Chain 267.63 Put 250.00 12/18 No 23.90 24.25 24.02 +3.04 +14.49% 3,727 4,368 0.88 -0.37 14 69 None
TSLA Options Chain 343.69 Call 375.00 11/09 No 1.17 1.22 1.22 +0.17 +16.19% 3,724 768 0.47 0.16 7 60 None
AMD Options Chain 404.40 Put 375.00 11/13 No 4.10 4.40 4.35 -8.52 -66.20% 3,716 558 1.10 -0.13 11 61 None
AMZN Options Chain 260.21 Call 267.50 11/13 No 3.30 3.50 3.40 -0.46 -11.92% 3,711 3,700 0.37 0.34 8 61 None
LRCX Options Chain 185.20 Put 210.00 11/20 No 17.65 19.25 16.15 -12.19 -43.02% 3,710 4,987 0.78 -0.55 17 64 None
POET Options Chain 4.26 Call 5.50 11/20 Yes 0.12 0.20 0.20 +0.12 +150.00% 3,699 1,068 1.08 0.28 8 36 None
IREN Options Chain 18.03 Call 25.00 12/18 Yes 1.93 1.99 1.96 +0.69 +54.34% 3,693 8,972 1.13 0.43 5 42 None
UBER Options Chain 68.78 Call 72.50 12/18 Yes 1.94 2.00 1.97 +0.21 +11.94% 3,691 6,723 0.34 0.38 11 63 None
NVDA Options Chain 181.60 Put 195.00 11/09 No 9.75 10.05 9.93 -4.37 -30.56% 3,682 1,138 0.46 -0.77 17 64 None
WABC Options Chain 59.77 Call 65.00 11/20 No 0.10 0.15 0.15 -0.15 -50.00% 3,680 3 0.29 0.14 15 62 None
ACHR Options Chain 3.87 Call 5.00 11/13 Yes 0.07 0.10 0.10 +0.06 +150.00% 3,678 5,576 1.27 0.19 7 36 None
TSLA Options Chain 343.69 Put 350.00 11/13 No 8.20 8.35 8.30 -9.33 -52.93% 3,675 2,110 0.61 -0.36 7 60 None
KTOS Options Chain 33.39 Call 37.00 11/20 No 0.80 0.95 0.90 -0.50 -35.72% 3,664 1,166 0.69 0.32 13 48 None
IREN Options Chain 18.03 Call 30.00 1/15 Yes 1.52 1.59 1.55 +0.50 +47.62% 3,662 34,748 1.05 0.32 5 42 None
HTZ Options Chain 1.79 Call 2.50 11/13 Yes 0.02 0.03 0.02 -0.03 -60.00% 3,655 18,365 2.26 0.08 9 22 None
INTC Options Chain 52.25 Put 54.00 11/13 No 1.54 1.60 1.54 -2.51 -61.98% 3,649 4,539 0.91 -0.31 5 53 None
NFLX Options Chain 65.56 Call 65.00 11/13 No 0.80 0.82 0.83 -1.08 -56.55% 3,647 5,192 0.34 0.42 6 56 None
ENPH Options Chain 28.97 Call 50.00 12/18 No 0.11 0.18 0.15 +0.02 +15.39% 3,638 3,311 0.90 0.03 8 46 None
PLTR Options Chain 154.99 Put 90.00 11/13 No 0.04 0.05 0.04 -0.03 -42.86% 3,638 340 1.49 0.00 13 53 None
HUT Options Chain 48.15 Call 50.00 11/20 Yes 6.20 6.65 6.45 +2.85 +79.17% 3,637 5,221 1.25 0.62 6 46 None
SPCX Options Chain 123.62 Call 130.00 11/20 No 8.10 8.30 8.05 +3.10 +62.63% 3,632 9,601 0.68 0.56 6 42 None
MU Options Chain 683.41 Put 690.00 11/09 No 25.00 25.50 24.50 -25.43 -50.94% 3,630 494 0.82 -0.43 14 69 None
TSLA Options Chain 343.69 Put 360.00 11/13 No 12.25 12.45 12.33 -9.67 -43.96% 3,629 984 0.58 -0.50 7 60 None
SPCX Options Chain 123.62 Call 140.00 11/09 No 0.39 0.41 0.41 +0.15 +57.70% 3,623 1,696 0.54 0.11 6 42 None
PENG Options Chain 38.91 Call 50.00 11/20 No 1.00 1.70 1.35 +0.76 +128.82% 3,622 255 1.14 0.29 3 20 None
AMZN Options Chain 260.21 Call 272.50 11/13 No 1.75 1.82 1.80 -0.61 -25.32% 3,606 1,126 0.36 0.21 8 61 None
NVDA Options Chain 181.60 Put 180.00 11/20 Yes 7.75 7.80 7.75 -2.70 -25.84% 3,594 34,412 0.71 -0.34 17 64 None
RKT Options Chain 15.00 Call 16.20 1/15 No 0.83 0.87 0.85 -0.02 -2.30% 3,591 30,902 0.52 0.41 5 57 None
SPCX Options Chain 123.62 Call 140.00 11/20 No 3.65 3.80 3.75 +1.53 +68.92% 3,588 10,783 0.64 0.33 6 42 None
SOFI Options Chain 15.98 Call 30.00 1/15 No 0.02 0.03 0.02 -0.01 -33.34% 3,579 78,860 0.61 0.01 10 52 None
RGTI Options Chain 9.85 Call 16.00 11/20 No 0.06 0.09 0.07 +0.04 +133.34% 3,570 1,724 0.98 0.05 3 16 None
SPCX Options Chain 123.62 Call 145.00 11/13 No 1.02 1.05 1.03 +0.31 +43.06% 3,565 3,607 0.64 0.14 6 42 None
WULF Options Chain 10.08 Call 11.50 11/13 Yes 0.46 0.49 0.46 -0.12 -20.69% 3,552 1,314 1.42 0.36 2 37 None
IREN Options Chain 18.03 Call 35.00 11/20 Yes 0.10 0.14 0.12 -0.01 -7.70% 3,544 23,099 1.44 0.06 5 42 None
AMD Options Chain 404.40 Put 425.00 11/13 No 14.95 15.35 15.80 -19.80 -55.62% 3,544 3,457 0.95 -0.38 11 61 None
NVDA Options Chain 181.60 Call 192.50 11/13 No 3.30 3.35 3.35 +0.01 +0.30% 3,543 5,722 0.57 0.42 17 64 None
OPEN Options Chain 1.79 Call 2.00 11/13 Yes 0.01 0.02 0.01 -0.10 -90.91% 3,542 6,369 1.61 0.05 7 29 None
AMC Options Chain 3.11 Call 3.00 1/15 Yes 0.42 0.43 0.44 -0.01 -2.23% 3,540 31,103 0.67 0.62 7 30 None
VST Options Chain 112.89 Put 100.00 1/15 Yes 2.15 2.81 2.39 -2.51 -51.23% 3,529 1,387 0.54 -0.15 7 54 None
PURR Options Chain 8.76 Call 15.00 12/18 No 0.05 0.35 0.13 -0.07 -35.00% 3,523 13,419 1.25 0.12 3 16 None
RELY Options Chain 21.55 Put 26.00 11/20 Yes 3.50 3.70 3.60 -0.40 -10.00% 3,522 3,500 0.72 -0.97 14 47 None
SPCX Options Chain 123.62 Call 135.00 11/09 No 1.45 1.53 1.52 +0.85 +126.87% 3,522 535 0.55 0.31 6 42 None
MRVL Options Chain 133.55 Call 200.00 11/13 No 0.03 0.05 0.04 -0.04 -50.00% 3,511 5,116 1.04 0.00 14 62 None
INTC Options Chain 52.25 Put 50.00 1/15 No 3.50 3.60 3.54 -1.61 -31.27% 3,504 23,234 0.71 -0.27 5 53 None
IREN Options Chain 18.03 Put 19.00 11/13 Yes 0.86 0.90 0.90 -1.73 -65.78% 3,491 2,474 1.63 -0.25 5 42 None
NVDA Options Chain 181.60 Put 170.00 11/09 No 0.46 0.47 0.47 -1.30 -73.45% 3,478 3,232 0.68 -0.06 17 64 None
LRCX Options Chain 185.20 Call 215.00 11/13 No 3.50 4.10 4.00 +2.43 +154.78% 3,472 54 0.79 0.33 17 64 None
INTC Options Chain 52.25 Call 57.50 11/20 No 3.20 3.35 3.26 +1.46 +81.12% 3,470 6,846 0.80 0.51 5 53 None
NVDA Options Chain 181.60 Call 230.00 11/13 No 0.04 0.05 0.04 -0.04 -50.00% 3,464 22,452 0.59 0.01 17 64 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
IREN Options Chain 18.03 Call 70.00 1/15 Yes 0.08 0.10 0.10 +0.02 +25.00% 3,451 22,771 1.21 0.03 5 42 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
TSLA Options Chain 343.69 Put 330.00 11/09 No 0.81 0.84 0.83 -4.22 -83.57% 3,444 828 0.66 -0.08 7 60 None
SOFI Options Chain 15.98 Call 16.00 11/20 No 0.76 0.79 0.78 -0.06 -7.15% 3,444 37,787 0.58 0.59 10 52 None
CORZ Options Chain 11.38 Call 15.00 12/18 Yes 0.38 0.52 0.43 0.00 0.00% 3,436 12,015 0.84 0.23 5 28 None
RIVN Options Chain 13.29 Call 13.50 11/13 No 0.43 0.46 0.42 -0.05 -10.64% 3,429 1,701 0.65 0.52 7 35 None
CECO Options Chain 37.66 Call 40.00 11/20 No 4.70 5.70 4.77 +1.21 +33.99% 3,421 471 1.57 0.56 3 19 None
WFC Options Chain 84.80 Put 65.00 1/15 No 0.31 0.34 0.32 -0.03 -8.58% 3,416 19,827 0.39 -0.05 13 75 None
CRCL Options Chain 69.48 Put 45.00 11/13 No 0.01 0.04 0.03 -0.03 -50.00% 3,398 1,068 1.31 0.00 3 21 None
IREN Options Chain 18.03 Call 27.00 11/20 Yes 0.51 0.54 0.56 +0.15 +36.59% 3,390 3,300 1.26 0.21 5 42 None
MSTR Options Chain 130.11 Put 117.00 11/13 No 2.62 2.67 2.65 -0.32 -10.78% 3,389 274 0.93 -0.21 6 70 None
INTC Options Chain 52.25 Put 22.00 1/15 No 0.08 0.15 0.14 +0.02 +16.67% 3,374 12,584 1.10 -0.01 5 53 None
MMED Options Chain 18.16 Call 19.00 11/20 No 0.05 0.55 0.25 % 3,369 0 0.52 0.28 3 18 None
AAPL Options Chain 343.32 Put 320.00 11/20 No 1.55 1.64 1.57 -0.55 -25.95% 3,364 17,492 0.35 -0.13 9 65 None
SLB Options Chain 49.64 Put 47.50 1/15 No 1.69 1.79 1.59 -0.25 -13.59% 3,360 10,753 0.35 -0.29 10 63 None
AMZN Options Chain 260.21 Put 247.50 11/13 No 1.27 1.34 1.31 -1.40 -51.67% 3,355 1,506 0.44 -0.18 8 61 None
WULF Options Chain 10.08 Call 15.00 1/15 Yes 0.67 0.70 0.73 +0.08 +12.31% 3,344 84,243 1.02 0.29 2 37 None
IREN Options Chain 18.03 Put 11.00 11/13 Yes 0.04 0.06 0.05 % 3,343 0 2.47 -0.01 5 42 None
NVDA Options Chain 181.60 Put 155.00 11/11 No 0.39 0.42 0.41 -0.49 -54.45% 3,339 3,396 0.88 -0.03 17 64 None
AMD Options Chain 404.40 Call 450.00 11/09 No 8.30 8.60 8.40 +5.66 +206.57% 3,334 489 0.76 0.37 11 61 None
AMPX Options Chain 7.57 Call 9.50 11/20 No 0.35 0.45 0.40 +0.17 +73.92% 3,332 241 1.19 0.32 3 16 None
MSFT Options Chain 535.93 Call 590.00 11/13 No 0.10 0.17 0.13 -0.18 -58.07% 3,324 1,673 0.31 0.02 14 74 None
AAPL Options Chain 343.32 Put 332.50 11/09 No 0.43 0.48 0.47 -0.86 -64.67% 3,301 2,730 0.31 -0.11 9 65 None
VRT Options Chain 176.73 Put 190.00 11/20 No 17.50 17.90 18.02 -0.68 -3.64% 3,300 4,963 0.82 -0.60 12 57 None
INTC Options Chain 52.25 Put 35.00 12/18 No 0.33 0.37 0.35 -0.28 -44.45% 3,297 22,621 0.95 -0.05 5 53 None
NVDA Options Chain 181.60 Put 185.00 11/20 Yes 9.80 9.90 9.80 -3.09 -23.98% 3,297 15,257 0.69 -0.41 17 64 None