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 209.66 Call 230.00 8/28 Yes 0.77 0.78 0.77 -0.24 -23.77% 594,852 210,864 0.45 0.23 18 63 None
NVDA Options Chain 209.66 Call 225.00 8/28 Yes 2.83 2.86 2.83 +1.15 +68.46% 283,125 70,693 0.46 0.57 18 63 None
PCG Options Chain 18.22 Call 20.00 9/18 No 0.26 0.28 0.26 -0.24 -48.00% 247,617 316,090 0.52 0.22 9 52 None
PCG Options Chain 18.22 Call 20.00 10/16 No 0.38 0.43 0.39 -0.16 -29.10% 247,140 63,024 0.40 0.28 9 52 None
NVDA Options Chain 209.66 Put 225.00 8/28 Yes 1.52 1.54 1.54 -15.48 -90.96% 237,092 5,619 0.45 -0.43 18 63 None
NVDA Options Chain 209.66 Call 227.50 8/28 Yes 1.58 1.60 1.59 +0.29 +22.31% 231,868 46,062 0.45 0.39 18 63 None
NVDA Options Chain 209.66 Call 240.00 8/28 Yes 0.04 0.05 0.06 -0.32 -84.22% 224,576 175,476 0.55 0.01 18 63 None
NVDA Options Chain 209.66 Put 220.00 8/28 Yes 0.35 0.37 0.35 -12.49 -97.28% 192,489 12,781 0.48 -0.14 18 63 None
NVDA Options Chain 209.66 Call 232.50 8/28 Yes 0.33 0.34 0.33 -0.47 -58.75% 185,113 59,472 0.45 0.12 18 63 None
NVDA Options Chain 209.66 Call 235.00 8/28 Yes 0.15 0.16 0.16 -0.45 -73.77% 182,260 57,195 0.46 0.05 18 63 None
NVDA Options Chain 209.66 Put 222.50 8/28 Yes 0.75 0.76 0.76 -14.27 -94.95% 128,373 4,536 0.46 -0.26 18 63 None
NVDA Options Chain 209.66 Put 227.50 8/28 Yes 2.76 2.80 2.77 -16.03 -85.27% 123,455 3,765 0.45 -0.61 18 63 None
NVDA Options Chain 209.66 Call 220.00 8/28 Yes 6.65 6.70 6.65 +3.98 +149.07% 119,738 96,107 0.50 0.86 18 63 None
AAPL Options Chain 311.78 Call 315.00 8/28 No 1.47 1.55 1.55 -0.42 -21.32% 117,953 15,414 0.25 0.39 9 65 None
NVDA Options Chain 209.66 Call 235.00 9/04 Yes 1.83 1.86 1.87 +0.75 +66.97% 117,105 12,849 0.36 0.25 18 63 None
TSLA Options Chain 345.82 Call 355.00 8/28 No 3.00 3.10 3.01 +1.30 +76.03% 115,570 9,842 0.46 0.54 8 58 None
TSLA Options Chain 345.82 Call 360.00 8/28 No 1.32 1.34 1.32 +0.39 +41.94% 110,939 13,582 0.47 0.33 8 58 None
TSLA Options Chain 345.82 Call 352.50 8/28 No 4.30 4.45 4.40 +2.08 +89.66% 92,360 4,736 0.46 0.65 8 58 None
NVDA Options Chain 209.66 Call 225.00 9/04 Yes 5.55 5.65 5.60 +3.08 +122.23% 88,948 13,259 0.36 0.55 18 63 None
TSLA Options Chain 345.82 Put 350.00 8/28 No 1.43 1.45 1.45 -5.72 -79.78% 88,754 5,834 0.46 -0.25 8 58 None
PLTR Options Chain 177.50 Call 185.00 8/28 No 2.75 2.83 2.75 +1.93 +235.37% 80,396 10,414 0.57 0.60 11 52 None
NVDA Options Chain 209.66 Call 222.50 8/28 Yes 4.50 4.60 4.50 +2.37 +111.27% 78,474 65,023 0.47 0.74 18 63 None
TSLA Options Chain 345.82 Call 350.00 8/28 No 5.95 6.10 6.00 +2.90 +93.55% 73,217 10,383 0.46 0.75 8 58 None
TSLA Options Chain 345.82 Put 352.50 8/28 No 2.27 2.30 2.30 -6.68 -74.39% 70,209 3,508 0.46 -0.35 8 58 None
NVDA Options Chain 209.66 Call 230.00 9/04 Yes 3.30 3.35 3.30 +1.64 +98.80% 65,635 19,930 0.36 0.39 18 63 None
NVDA Options Chain 209.66 Call 245.00 9/04 Yes 0.49 0.51 0.52 +0.02 +4.00% 65,257 8,630 0.38 0.08 18 63 None
NVDA Options Chain 209.66 Call 230.00 8/31 Yes 1.60 1.63 1.60 +0.43 +36.76% 62,833 14,848 0.33 0.31 18 63 None
NVDA Options Chain 209.66 Put 215.00 8/28 Yes 0.12 0.13 0.12 -9.23 -98.72% 62,272 12,725 0.58 -0.03 18 63 None
NVDA Options Chain 209.66 Put 200.00 8/28 Yes 0.03 0.04 0.03 -2.21 -98.67% 61,287 58,748 0.97 0.00 18 63 None
TSLA Options Chain 345.82 Call 357.50 8/28 No 2.03 2.06 2.04 +0.79 +63.20% 59,269 3,644 0.46 0.43 8 58 None
NVDA Options Chain 209.66 Put 230.00 8/28 Yes 4.40 4.50 4.50 -16.70 -78.78% 58,870 2,212 0.44 -0.77 18 63 None
NVDA Options Chain 209.66 Call 250.00 9/18 Yes 1.16 1.18 1.21 +0.45 +59.22% 57,898 92,831 0.34 0.12 18 63 None
AAPL Options Chain 311.78 Call 320.00 8/28 No 0.25 0.27 0.26 -0.36 -58.07% 56,316 19,206 0.27 0.11 9 65 None
AAPL Options Chain 311.78 Call 317.50 8/28 No 0.62 0.67 0.65 -0.50 -43.48% 55,855 7,864 0.25 0.21 9 65 None
AAPL Options Chain 311.78 Put 312.50 8/28 No 0.77 0.83 0.79 -1.21 -60.50% 55,122 4,408 0.26 -0.36 9 65 None
AAPL Options Chain 311.78 Call 312.50 8/28 No 2.90 3.10 2.94 -0.23 -7.26% 55,022 5,485 0.25 0.64 9 65 None
TSLA Options Chain 345.82 Put 345.00 8/28 No 0.50 0.51 0.52 -3.78 -87.91% 51,871 8,456 0.47 -0.11 8 58 None
PLTR Options Chain 177.50 Call 190.00 8/28 No 0.78 0.80 0.77 +0.43 +126.48% 51,784 18,132 0.56 0.25 11 52 None
NVDA Options Chain 209.66 Call 230.00 9/18 Yes 5.80 5.95 5.85 +3.01 +105.99% 51,500 53,196 0.33 0.43 18 63 None
AMZN Options Chain 260.28 Put 255.00 8/28 No 1.02 1.06 1.06 +0.44 +70.97% 50,842 5,794 0.30 -0.43 9 61 None
NVDA Options Chain 209.66 Call 237.50 8/28 Yes 0.07 0.08 0.07 -0.43 -86.00% 49,740 11,411 0.49 0.02 18 63 None
AAPL Options Chain 311.78 Put 310.00 8/28 No 0.30 0.33 0.32 -0.85 -72.65% 49,679 14,413 0.26 -0.21 9 65 None
NVDA Options Chain 209.66 Put 217.50 8/28 Yes 0.19 0.20 0.20 -10.94 -98.21% 48,610 8,101 0.52 -0.07 18 63 None
TSLA Options Chain 345.82 Call 365.00 8/28 No 0.51 0.52 0.52 +0.02 +4.00% 47,359 17,249 0.48 0.17 8 58 None
TSLA Options Chain 345.82 Put 355.00 8/28 No 3.40 3.50 3.50 -7.34 -67.72% 45,492 2,764 0.46 -0.46 8 58 None
AMZN Options Chain 260.28 Call 260.00 8/28 No 0.43 0.46 0.46 -2.09 -81.97% 44,967 8,922 0.32 0.17 9 61 None
NVDA Options Chain 209.66 Call 225.00 8/31 Yes 3.75 3.85 3.78 +1.91 +102.14% 44,829 8,060 0.33 0.56 18 63 None
NVDA Options Chain 209.66 Put 210.00 8/28 Yes 0.07 0.08 0.09 -6.11 -98.55% 44,142 33,537 0.71 0.00 18 63 None
NVDA Options Chain 209.66 Call 265.00 9/18 Yes 0.33 0.36 0.35 +0.02 +6.07% 43,951 10,779 0.36 0.04 18 63 None
SPCX Options Chain 139.63 Call 144.00 8/28 No 0.39 0.40 0.40 -0.81 -66.95% 42,032 3,200 0.58 0.18 5 35 None
NVDA Options Chain 209.66 Call 215.00 8/28 Yes 11.35 11.50 11.50 +7.35 +177.11% 41,660 40,828 0.59 0.97 18 63 None
NVDA Options Chain 209.66 Call 240.00 9/18 Yes 2.72 2.75 2.73 +1.28 +88.28% 41,369 61,053 0.33 0.24 18 63 None
TSLA Options Chain 345.82 Put 347.50 8/28 No 0.86 0.88 0.87 -4.77 -84.58% 39,929 2,440 0.47 -0.17 8 58 None
SPCX Options Chain 139.63 Call 140.00 8/28 No 1.55 1.58 1.58 -0.97 -38.04% 39,193 17,687 0.55 0.50 5 35 None
NVDA Options Chain 209.66 Call 240.00 9/04 Yes 0.96 0.98 0.96 +0.23 +31.51% 39,014 27,120 0.36 0.14 18 63 None
TSLA Options Chain 345.82 Call 362.50 8/28 No 0.83 0.85 0.82 +0.17 +26.16% 36,981 4,879 0.48 0.24 8 58 None
AMZN Options Chain 260.28 Call 257.50 8/28 No 1.06 1.10 1.10 -2.94 -72.78% 36,959 2,454 0.30 0.34 9 61 None
PLTR Options Chain 177.50 Call 187.50 8/28 No 1.54 1.58 1.53 +1.02 +200.00% 36,272 14,116 0.56 0.41 11 52 None
TSLA Options Chain 345.82 Call 347.50 8/28 No 7.85 8.05 7.80 +3.72 +91.18% 35,546 4,551 0.46 0.83 8 58 None
MSFT Options Chain 496.37 Call 505.00 8/28 No 3.20 3.40 3.32 +1.87 +128.97% 35,211 2,699 0.30 0.47 14 72 None
NVDA Options Chain 209.66 Call 232.50 9/04 Yes 2.49 2.51 2.48 +1.14 +85.08% 33,624 1,942 0.36 0.31 18 63 None
LCID Options Chain 4.95 Call 5.50 8/28 No 0.04 0.05 0.04 +0.01 +33.34% 33,612 3,463 1.47 0.18 9 26
Small Cap Stock List
SPCX Options Chain 139.63 Call 145.00 8/28 No 0.27 0.28 0.28 -0.73 -72.28% 32,918 19,187 0.60 0.14 5 35 None
NVDA Options Chain 209.66 Call 245.00 8/28 Yes 0.02 0.03 0.02 -0.21 -91.31% 32,684 28,142 0.65 0.00 18 63 None
META Options Chain 576.14 Call 600.00 8/28 No 0.19 0.20 0.20 -1.30 -86.67% 31,841 13,049 0.52 0.04 11 67 None
TSLA Options Chain 345.82 Call 370.00 8/28 No 0.17 0.18 0.18 -0.09 -33.34% 31,527 12,178 0.50 0.08 8 58 None
SOFI Options Chain 18.99 Call 20.00 8/28 No 0.02 0.03 0.03 -0.02 -40.00% 31,138 51,501 0.60 0.11 10 50 None
NVDA Options Chain 209.66 Call 225.00 9/18 Yes 8.20 8.30 8.28 +4.38 +112.31% 30,976 49,037 0.33 0.54 18 63 None
NVDA Options Chain 209.66 Call 235.00 8/31 Yes 0.55 0.57 0.55 -0.20 -26.67% 30,776 5,799 0.33 0.14 18 63 None
AAPL Options Chain 311.78 Put 307.50 8/28 No 0.13 0.14 0.13 -0.49 -79.04% 30,262 5,429 0.29 -0.13 9 65 None
MU Options Chain 938.40 Call 1,000.00 8/28 No 0.39 0.40 0.40 -4.00 -90.91% 30,187 10,115 0.82 0.02 18 75 None
MSTR Options Chain 123.19 Call 130.00 8/28 No 7.85 8.10 7.95 +6.95 +695.00% 30,015 33,158 0.98 0.88 4 54 None
NVDA Options Chain 209.66 Call 255.00 8/28 Yes 0.00 0.01 0.01 -0.09 -90.00% 29,609 38,676 0.83 0.00 18 63 None
TSLA Options Chain 345.82 Put 340.00 8/28 No 0.15 0.16 0.15 -2.13 -93.43% 29,168 6,194 0.49 -0.04 8 58 None
AMD Options Chain 484.64 Call 500.00 8/28 No 0.62 0.65 0.63 -2.72 -81.20% 29,141 8,287 0.69 0.06 11 61 None
MU Options Chain 938.40 Call 950.00 8/28 No 3.30 3.40 3.35 -13.35 -79.94% 29,009 3,685 0.70 0.16 18 75 None
INTC Options Chain 88.24 Call 92.00 8/28 No 0.73 0.76 0.74 +0.03 +4.23% 28,770 7,491 0.71 0.37 5 54 None
AAPL Options Chain 311.78 Put 315.00 8/28 No 1.80 1.89 1.82 -1.48 -44.85% 28,658 2,571 0.25 -0.61 9 65 None
MARA Options Chain 11.22 Call 12.00 8/28 No 0.29 0.32 0.30 +0.19 +172.73% 28,454 29,448 1.02 0.59 3 40 None
NVDA Options Chain 209.66 Call 227.50 8/31 Yes 2.52 2.56 2.53 +1.03 +68.67% 28,297 1,836 0.33 0.43 18 63 None
MSTR Options Chain 123.19 Call 140.00 8/28 No 1.87 1.97 1.86 +1.67 +878.95% 28,035 5,176 1.00 0.42 4 54 None
SOFI Options Chain 18.99 Call 19.50 8/28 No 0.10 0.11 0.11 +0.01 +10.00% 27,969 42,049 0.57 0.27 10 50 None
TTD Options Chain 13.03 Call 13.50 8/28 No 0.13 0.14 0.14 +0.08 +133.34% 26,886 3,005 0.55 0.35 11 40 None
BULL Options Chain 8.83 Call 10.00 8/28 No 0.04 0.05 0.04 +0.02 +100.00% 26,830 8,727 1.08 0.06 3 16 None
MSFT Options Chain 496.37 Call 510.00 8/28 No 1.37 1.47 1.43 +0.74 +107.25% 26,632 3,780 0.30 0.25 14 72 None
CRM Options Chain 205.62 Call 250.00 8/28 Yes 3.55 3.65 3.65 +3.50 +2,333.34% 26,502 2,614 0.67 0.51 15 70 None
NVDA Options Chain 209.66 Call 235.00 9/18 Yes 4.00 4.10 4.12 +2.11 +104.98% 26,380 35,614 0.33 0.33 18 63 None
PLTR Options Chain 177.50 Put 185.00 8/28 No 1.63 1.68 1.66 -6.58 -79.86% 25,612 381 0.56 -0.40 11 52 None
NVDA Options Chain 209.66 Call 227.50 9/04 Yes 4.30 4.40 4.35 +2.30 +112.20% 25,086 12,482 0.36 0.47 18 63 None
NVDA Options Chain 209.66 Put 195.00 8/28 Yes 0.02 0.03 0.03 -1.17 -97.50% 24,969 34,090 1.10 0.00 18 63 None
NVDA Options Chain 209.66 Call 210.00 8/28 Yes 16.25 16.45 16.30 +10.05 +160.80% 24,663 31,355 0.63 1.00 18 63 None
MSFT Options Chain 496.37 Call 500.00 8/28 No 6.25 6.70 6.55 +3.72 +131.45% 24,609 6,829 0.30 0.70 14 72 None
NVDA Options Chain 209.66 Put 225.00 8/31 Yes 2.44 2.48 2.50 -14.45 -85.26% 24,544 2,395 0.33 -0.44 18 63 None
META Options Chain 576.14 Call 590.00 8/28 No 0.52 0.56 0.53 -2.60 -83.07% 24,268 4,695 0.48 0.10 11 67 None
BAC Options Chain 62.17 Call 62.00 8/28 No 0.05 0.06 0.05 -0.50 -90.91% 24,175 5,276 0.25 0.12 12 74 None
TSLA Options Chain 345.82 Call 345.00 8/28 No 9.90 10.25 10.12 +4.97 +96.51% 24,127 3,055 0.44 0.89 8 58 None
MARA Options Chain 11.22 Call 12.50 9/04 No 0.45 0.48 0.49 +0.26 +113.05% 24,069 2,857 0.88 0.44 3 40 None
MARA Options Chain 11.22 Call 12.00 9/04 No 0.65 0.70 0.67 +0.33 +97.06% 23,842 2,776 0.88 0.57 3 40 None
INTC Options Chain 88.24 Put 90.00 8/28 No 1.15 1.19 1.17 -1.83 -61.00% 23,300 7,640 0.69 -0.41 5 54 None
PLTR Options Chain 177.50 Call 182.50 8/28 No 4.35 4.55 4.33 +3.01 +228.03% 23,242 10,997 0.57 0.75 11 52 None
INTC Options Chain 88.24 Call 95.00 8/28 No 0.20 0.21 0.21 -0.09 -30.00% 23,232 20,891 0.76 0.14 5 54 None
ASTS Options Chain 60.91 Put 55.00 10/16 No 3.50 3.75 3.57 -0.75 -17.37% 22,568 11,909 0.74 -0.30 4 42 None
NVDA Options Chain 209.66 Call 210.00 9/18 Yes 18.45 18.65 18.47 +9.22 +99.68% 22,513 69,335 0.36 0.81 18 63 None
INTC Options Chain 88.24 Call 100.00 8/28 No 0.02 0.03 0.02 -0.05 -71.43% 22,159 26,955 0.88 0.02 5 54 None
META Options Chain 576.14 Call 580.00 8/28 No 1.60 1.68 1.64 -4.72 -74.22% 22,009 6,423 0.45 0.24 11 67 None
TSLA Options Chain 345.82 Put 342.50 8/28 No 0.27 0.29 0.28 -2.93 -91.28% 21,951 2,449 0.48 -0.07 8 58 None
MSFT Options Chain 496.37 Call 507.50 8/28 No 2.16 2.28 2.21 +1.23 +125.51% 21,775 1,586 0.29 0.35 14 72 None
NVDA Options Chain 209.66 Call 250.00 8/28 Yes 0.01 0.02 0.01 -0.13 -92.86% 21,627 32,129 0.74 0.00 18 63 None
PLTR Options Chain 177.50 Put 180.00 8/28 No 0.38 0.39 0.39 -4.16 -91.43% 21,611 3,748 0.59 -0.16 11 52 None
PLTR Options Chain 177.50 Call 180.00 8/28 No 6.45 6.65 6.49 +4.39 +209.05% 21,384 27,923 0.60 0.84 11 52 None
NVDA Options Chain 209.66 Call 240.00 9/09 Yes 1.42 1.51 1.50 +0.61 +68.54% 21,342 1,364 0.34 0.18 18 63 None
NVDA Options Chain 209.66 Call 217.50 8/28 Yes 8.90 9.05 8.95 +5.60 +167.17% 21,232 18,663 0.53 0.93 18 63 None
NVDA Options Chain 209.66 Call 220.00 9/18 Yes 11.10 11.25 11.40 +6.10 +115.10% 21,058 52,184 0.34 0.65 18 63 None
SPCX Options Chain 139.63 Call 141.00 8/28 No 1.12 1.15 1.15 -1.00 -46.52% 20,973 3,047 0.56 0.41 5 35 None
NVDA Options Chain 209.66 Put 220.00 8/31 Yes 0.92 0.94 0.94 -12.26 -92.88% 20,774 1,104 0.34 -0.22 18 63 None
MARA Options Chain 11.22 Call 12.50 8/28 No 0.11 0.13 0.13 +0.07 +116.67% 20,334 15,744 1.07 0.31 3 40 None
SPCX Options Chain 139.63 Call 150.00 8/28 No 0.06 0.07 0.07 -0.32 -82.06% 20,326 29,189 0.70 0.02 5 35 None
COIN Options Chain 184.00 Call 200.00 8/28 No 0.59 0.62 0.62 +0.25 +67.57% 20,145 9,839 0.89 0.19 7 55 None
IREN Options Chain 39.58 Call 42.00 8/28 Yes 1.84 1.88 1.88 +0.60 +46.88% 20,123 7,344 2.50 0.46 10 44 None
PLTR Options Chain 177.50 Put 182.50 8/28 No 0.82 0.83 0.86 -5.43 -86.33% 20,107 469 0.57 -0.25 11 52 None
PCG Options Chain 18.22 Call 25.00 10/16 No 0.04 0.07 0.05 -0.05 -50.00% 20,026 23,032 0.49 0.04 9 52 None
MSTR Options Chain 123.19 Call 150.00 8/28 No 0.31 0.33 0.33 +0.26 +371.43% 19,998 12,646 1.18 0.11 4 54 None
ONDS Options Chain 8.22 Call 9.00 8/28 No 0.07 0.08 0.08 +0.05 +166.67% 19,927 13,338 0.79 0.36 9 38 None
NVDA Options Chain 209.66 Put 207.50 8/28 Yes 0.06 0.07 0.07 -4.88 -98.59% 19,818 10,402 0.77 0.00 18 63 None
NVDA Options Chain 209.66 Put 190.00 8/28 Yes 0.01 0.02 0.02 -0.58 -96.67% 19,605 35,591 1.20 0.00 18 63 None
AAPL Options Chain 311.78 Call 310.00 8/28 No 4.70 5.10 5.00 +0.40 +8.70% 19,551 23,347 0.26 0.79 9 65 None
NOK Options Chain 10.79 Call 11.00 9/18 No 0.42 0.43 0.43 +0.04 +10.26% 19,492 72,476 0.58 0.43 11 45 None
AAPL Options Chain 311.78 Put 305.00 8/28 No 0.08 0.10 0.10 -0.24 -70.59% 19,458 6,092 0.33 -0.08 9 65 None
AMZN Options Chain 260.28 Call 265.00 8/28 No 0.07 0.08 0.08 -0.76 -90.48% 19,378 13,585 0.36 0.04 9 61 None
MSFT Options Chain 496.37 Put 500.00 8/28 No 1.35 1.42 1.35 -4.65 -77.50% 19,324 432 0.30 -0.30 14 72 None
AAPL Options Chain 311.78 Call 322.50 8/28 No 0.10 0.11 0.11 -0.23 -67.65% 19,266 9,820 0.29 0.06 9 65 None
TSLA Options Chain 345.82 Call 380.00 8/28 No 0.04 0.05 0.04 -0.08 -66.67% 19,119 22,532 0.58 0.02 8 58 None
NVDA Options Chain 209.66 Put 212.50 8/28 Yes 0.09 0.10 0.09 -7.62 -98.84% 18,974 12,438 0.64 -0.01 18 63 None
GME Options Chain 17.97 Call 18.50 8/28 No 0.07 0.08 0.07 +0.02 +40.00% 18,941 8,490 0.54 0.33 15 41 None
NVDA Options Chain 209.66 Call 242.50 9/04 Yes 0.68 0.70 0.69 +0.08 +13.12% 18,798 1,434 0.37 0.11 18 63 None
MSFT Options Chain 496.37 Call 502.50 8/28 No 4.55 4.90 4.78 +2.73 +133.18% 18,696 1,848 0.29 0.59 14 72 None
NVDA Options Chain 209.66 Put 185.00 8/28 Yes 0.01 0.02 0.01 -0.28 -96.56% 18,588 27,374 1.33 0.00 18 63 None
MRVL Options Chain 245.11 Call 300.00 8/28 Yes 0.90 0.92 0.91 -0.10 -9.91% 18,360 8,747 2.42 0.07 12 62 None
IREN Options Chain 39.58 Call 50.00 8/28 Yes 0.27 0.29 0.27 +0.08 +42.11% 18,320 22,209 2.63 0.10 10 44 None
NVDA Options Chain 209.66 Call 237.50 9/04 Yes 1.33 1.35 1.34 +0.42 +45.66% 18,133 1,962 0.36 0.19 18 63 None
NVDA Options Chain 209.66 Put 205.00 8/28 Yes 0.05 0.06 0.05 -3.80 -98.71% 18,132 20,399 0.84 0.00 18 63 None
NVDA Options Chain 209.66 Put 200.00 9/18 Yes 0.89 0.91 0.90 -3.85 -81.06% 17,906 47,891 0.38 -0.10 18 63 None
AMZN Options Chain 260.28 Put 252.50 8/28 No 0.38 0.40 0.38 +0.11 +40.75% 17,900 4,478 0.31 -0.22 9 61 None
AMZN Options Chain 260.28 Call 255.00 8/28 No 2.28 2.36 2.29 -4.00 -63.60% 17,851 2,489 0.30 0.57 9 61 None
NVDA Options Chain 209.66 Call 240.00 8/31 Yes 0.17 0.18 0.19 -0.28 -59.58% 17,774 4,676 0.35 0.05 18 63 None
PLTR Options Chain 177.50 Put 170.00 8/28 No 0.05 0.06 0.06 -0.68 -91.90% 17,601 11,345 0.84 -0.01 11 52 None
NVDA Options Chain 209.66 Call 212.50 8/28 Yes 13.80 13.95 14.04 +8.95 +175.84% 17,481 19,730 0.65 0.99 18 63 None
NVDA Options Chain 209.66 Call 242.50 8/28 Yes 0.03 0.04 0.03 -0.26 -89.66% 17,456 13,830 0.60 0.00 18 63 None
SPCX Options Chain 139.63 Call 142.00 8/28 No 0.80 0.82 0.81 -0.96 -54.24% 17,444 6,237 0.56 0.32 5 35 None
AMZN Options Chain 260.28 Call 262.50 8/28 No 0.17 0.19 0.17 -1.34 -88.75% 17,441 10,438 0.34 0.08 9 61 None
M Options Chain 22.82 Put 22.00 9/18 Yes 0.95 1.07 1.02 +0.02 +2.00% 17,323 16,661 0.55 -0.42 11 51 None
NVDA Options Chain 209.66 Put 220.00 9/04 Yes 2.25 2.27 2.26 -11.66 -83.77% 17,287 10,674 0.36 -0.30 18 63 None
PLTR Options Chain 177.50 Call 190.00 9/04 No 3.55 3.70 3.60 +1.95 +118.19% 17,245 7,829 0.48 0.41 11 52 None
MSTR Options Chain 123.19 Call 141.00 9/04 No 4.90 5.10 4.95 +3.64 +277.87% 17,211 101 0.79 0.46 4 54 None
INTC Options Chain 88.24 Call 91.00 8/28 No 1.08 1.14 1.11 +0.16 +16.85% 17,116 4,105 0.70 0.47 5 54 None
INTC Options Chain 88.24 Call 90.00 8/28 No 1.55 1.63 1.60 +0.37 +30.09% 17,094 18,133 0.68 0.59 5 54 None
TSLA Options Chain 345.82 Call 367.50 8/28 No 0.30 0.31 0.30 -0.07 -18.92% 16,992 6,403 0.50 0.11 8 58 None
BMNR Options Chain 24.91 Call 26.50 8/28 No 0.21 0.23 0.23 +0.02 +9.53% 16,960 1,128 0.99 0.28 11 32 None
BULL Options Chain 8.83 Call 9.50 8/28 No 0.17 0.20 0.19 +0.16 +533.34% 16,834 10,783 1.16 0.41 3 16 None
MSFT Options Chain 496.37 Call 512.50 8/28 No 0.84 0.90 0.87 +0.45 +107.15% 16,831 743 0.30 0.17 14 72 None
NVDA Options Chain 209.66 Call 220.00 9/04 Yes 8.70 8.85 8.85 +5.15 +139.19% 16,797 19,661 0.37 0.70 18 63 None
AMZN Options Chain 260.28 Put 257.50 8/28 No 2.26 2.35 2.29 +1.05 +84.68% 16,635 3,659 0.31 -0.66 9 61 None
BULL Options Chain 8.83 Call 9.00 8/28 No 0.57 0.59 0.59 +0.49 +490.00% 16,593 18,727 0.98 0.86 3 16 None
NVDA Options Chain 209.66 Call 225.00 9/02 Yes 4.75 4.85 5.00 +2.82 +129.36% 16,443 19,187 0.35 0.55 18 63 None
MU Options Chain 938.40 Call 940.00 8/28 No 5.10 5.30 5.05 -15.95 -75.96% 16,415 1,819 0.69 0.24 18 75 None
NVDA Options Chain 209.66 Call 215.00 9/18 Yes 14.55 14.75 14.59 +7.54 +106.95% 16,219 33,997 0.34 0.74 18 63 None
XE Options Chain 18.26 Call 30.00 9/18 No 0.15 0.20 0.17 -0.05 -22.73% 16,162 7,904 1.25 0.08 3 18 None
SMCI Options Chain 37.39 Call 40.00 8/28 No 0.17 0.19 0.17 -0.07 -29.17% 15,919 24,332 0.88 0.19 19 57 None
AMZN Options Chain 260.28 Put 250.00 8/28 No 0.15 0.16 0.14 0.00 0.00% 15,779 5,974 0.32 -0.11 9 61 None
TSLA Options Chain 345.82 Call 350.00 8/31 No 7.35 7.55 7.50 +3.30 +78.58% 15,712 2,113 0.34 0.69 8 58 None
MSTR Options Chain 123.19 Call 140.00 9/04 No 5.30 5.40 5.41 +4.06 +300.75% 15,546 1,519 0.77 0.48 4 54 None
RKT Options Chain 13.90 Call 14.50 8/28 No 0.12 0.15 0.14 +0.06 +75.00% 15,376 10,089 1.05 0.28 7 55 None
IREN Options Chain 39.58 Call 45.00 8/28 Yes 0.94 0.96 0.96 +0.34 +54.84% 15,187 11,089 2.56 0.28 10 44 None
SOFI Options Chain 18.99 Call 19.00 8/28 No 0.29 0.32 0.31 +0.05 +19.24% 15,148 32,626 0.55 0.60 10 50 None
NVDA Options Chain 209.66 Put 190.00 9/18 Yes 0.45 0.48 0.47 -1.73 -78.64% 15,013 35,173 0.43 -0.05 18 63 None
NVDA Options Chain 209.66 Put 225.00 9/04 Yes 4.05 4.15 4.15 -13.69 -76.74% 14,944 1,245 0.36 -0.45 18 63 None
NVDA Options Chain 209.66 Call 260.00 9/18 Yes 0.49 0.51 0.52 +0.09 +20.93% 14,906 35,874 0.35 0.06 18 63 None
MU Options Chain 938.40 Call 930.00 8/28 No 7.95 8.10 8.02 -18.34 -69.58% 14,852 1,139 0.68 0.33 18 75 None
GOOGL Options Chain 342.00 Call 342.50 8/28 No 1.47 1.54 1.50 -1.45 -49.16% 14,790 1,734 0.31 0.39 11 65 None
CRM Options Chain 205.62 Call 245.00 8/28 Yes 6.30 6.80 6.34 +6.11 +2,656.53% 14,785 904 0.69 0.72 15 70 None
MSTR Options Chain 123.19 Call 134.00 8/28 No 4.75 5.10 4.90 +4.43 +942.56% 14,775 1,536 0.94 0.73 4 54 None
NVDA Options Chain 209.66 Put 210.00 9/18 Yes 2.02 2.05 2.04 -7.14 -77.78% 14,591 47,978 0.35 -0.19 18 63 None
TSLA Options Chain 345.82 Put 357.50 8/28 No 4.85 5.05 5.05 -7.78 -60.64% 14,489 711 0.46 -0.57 8 58 None
MSFT Options Chain 496.37 Put 495.00 8/28 No 0.53 0.56 0.50 -3.10 -86.12% 14,466 685 0.32 -0.15 14 72 None
MSTR Options Chain 123.19 Put 135.00 8/28 No 1.71 1.81 1.74 -10.81 -86.14% 14,362 130 0.99 -0.32 4 54 None
RR Options Chain 1.85 Call 2.00 9/18 No 0.21 0.22 0.22 +0.06 +37.50% 14,285 5,082 1.22 0.52 4 14 None
MSTR Options Chain 123.19 Call 135.00 8/28 No 4.15 4.45 4.40 +3.99 +973.18% 14,222 3,120 0.95 0.68 4 54 None
NVDA Options Chain 209.66 Call 250.00 9/04 Yes 0.26 0.28 0.29 -0.06 -17.15% 14,056 6,351 0.39 0.04 18 63 None
BMNR Options Chain 24.91 Call 26.00 8/28 No 0.34 0.38 0.36 +0.06 +20.00% 13,865 4,197 0.98 0.41 11 32 None
AVGO Options Chain 362.13 Call 375.00 8/28 No 2.70 2.99 2.88 +2.08 +260.00% 13,861 3,830 0.57 0.30 12 64 None
MSTR Options Chain 123.19 Put 120.00 8/28 No 0.04 0.05 0.04 -1.56 -97.50% 13,861 6,322 1.20 -0.01 4 54 None
LCID Options Chain 4.95 Call 6.00 8/28 No 0.01 0.03 0.03 +0.02 +200.00% 13,753 2,073 2.01 0.01 9 26
Small Cap Stock List
NVDA Options Chain 209.66 Call 232.50 8/31 Yes 0.96 0.99 0.95 +0.02 +2.16% 13,651 2,482 0.33 0.21 18 63 None
TIGR Options Chain 5.46 Call 5.50 8/28 Yes 0.01 0.03 0.01 -0.08 -88.89% 13,562 18,644 1.28 0.06 15 45 None
WBD Options Chain 28.75 Call 30.00 9/18 No 0.17 0.22 0.20 +0.02 +11.12% 13,409 52,735 0.22 0.26 3 19 None
MSFT Options Chain 496.37 Put 490.00 8/28 No 0.22 0.23 0.22 -1.69 -88.49% 13,391 3,581 0.35 -0.08 14 72 None
MSTR Options Chain 123.19 Put 130.00 8/28 No 0.48 0.54 0.45 -7.60 -94.41% 13,359 438 0.99 -0.12 4 54 None
MSTR Options Chain 123.19 Call 138.00 8/28 No 2.65 2.76 2.65 +2.38 +881.49% 13,352 492 0.98 0.52 4 54 None
AVGO Options Chain 362.13 Call 370.00 9/04 Yes 16.85 17.55 17.30 +6.60 +61.69% 13,249 1,106 0.73 0.51 12 64 None
META Options Chain 576.14 Put 570.00 8/28 No 5.15 5.55 5.30 +0.25 +4.95% 13,160 1,315 0.43 -0.49 11 67 None
NFLX Options Chain 81.46 Call 80.00 8/28 No 0.50 0.51 0.50 -1.28 -71.91% 13,098 8,198 0.33 0.46 10 63 None
GME Options Chain 17.97 Call 18.00 8/28 No 0.25 0.28 0.26 +0.09 +52.95% 13,085 6,747 0.37 0.75 15 41 None
MU Options Chain 938.40 Put 900.00 8/28 No 6.05 6.35 6.35 -1.55 -19.62% 13,032 3,438 0.66 -0.32 18 75 None
NVDA Options Chain 209.66 Put 160.00 8/28 Yes 0.00 0.01 0.01 -0.04 -80.00% 13,026 18,496 2.19 0.00 18 63 None
META Options Chain 576.14 Call 585.00 8/28 No 0.90 0.95 0.95 -3.57 -78.99% 12,954 6,691 0.46 0.16 11 67 None
SPCX Options Chain 139.63 Put 135.00 8/28 No 0.22 0.23 0.23 -0.69 -75.00% 12,939 10,855 0.59 -0.12 5 35 None
CRM Options Chain 205.62 Put 240.00 8/28 Yes 0.61 0.67 0.64 -36.31 -98.27% 12,937 4 0.69 -0.14 15 70 None
CRM Options Chain 205.62 Call 260.00 8/28 Yes 0.76 0.82 0.81 +0.73 +912.50% 12,880 386 0.69 0.16 15 70 None
APLD Options Chain 27.76 Call 34.00 8/28 No 0.00 0.02 0.02 +0.01 +100.00% 12,858 1,980 2.10 0.00 3 19 None
NVDA Options Chain 209.66 Call 220.00 8/31 Yes 7.20 7.30 7.42 +4.47 +151.53% 12,840 11,382 0.34 0.78 18 63 None
NVDA Options Chain 209.66 Call 230.00 9/09 Yes 4.00 4.25 4.30 +2.38 +123.96% 12,702 482 0.33 0.40 18 63 None
META Options Chain 576.14 Call 575.00 8/28 No 2.81 2.91 2.87 -5.83 -67.02% 12,678 2,435 0.44 0.36 11 67 None
NVDA Options Chain 209.66 Put 202.50 8/28 Yes 0.04 0.05 0.05 -2.97 -98.35% 12,674 16,876 0.91 0.00 18 63 None
CRM Options Chain 205.62 Call 255.00 8/28 Yes 1.66 1.83 1.75 +1.63 +1,358.34% 12,668 465 0.68 0.31 15 70 None
BABA Options Chain 120.60 Call 130.00 9/18 No 0.95 1.04 0.98 -0.82 -45.56% 12,590 40,700 0.43 0.17 12 26 None
PCG Options Chain 18.22 Call 19.00 8/28 No 0.05 0.13 0.12 -0.10 -45.46% 12,544 6,458 1.05 0.22 9 52 None
BMNR Options Chain 24.91 Put 16.00 9/18 No 0.04 0.05 0.04 0.00 0.00% 12,529 7,944 0.99 -0.01 11 32 None
AAPL Options Chain 311.78 Call 315.00 8/31 No 2.30 2.45 2.44 -0.26 -9.63% 12,521 1,904 0.20 0.44 9 65 None
SOFI Options Chain 18.99 Call 20.00 9/18 No 0.60 0.61 0.60 +0.08 +15.39% 12,420 47,303 0.50 0.39 10 50 None
SPCX Options Chain 139.63 Call 143.00 8/28 No 0.55 0.57 0.58 -0.89 -60.55% 12,385 9,009 0.57 0.25 5 35 None
SPCX Options Chain 139.63 Call 150.00 9/18 No 3.15 3.25 3.20 -0.64 -16.67% 12,385 40,971 0.51 0.32 5 35 None
TSLA Options Chain 345.82 Call 360.00 9/04 No 6.15 6.25 6.14 +2.04 +49.76% 12,358 5,511 0.41 0.44 8 58 None
SOFI Options Chain 18.99 Call 20.00 9/04 No 0.25 0.26 0.26 +0.03 +13.05% 12,246 17,305 0.50 0.29 10 50 None
HPQ Options Chain 27.77 Put 28.00 8/28 Yes 0.03 0.06 0.05 -0.40 -88.89% 12,150 10,010 0.67 -0.13 12 45 None
CRM Options Chain 205.62 Call 247.50 8/28 Yes 4.65 5.15 4.50 +4.30 +2,150.00% 12,149 401 0.70 0.62 15 70 None
PCG Options Chain 18.22 Call 18.00 9/18 No 0.84 0.91 0.92 -0.26 -22.04% 12,145 75,316 0.49 0.53 9 52 None
HIMS Options Chain 30.09 Call 31.50 8/28 No 0.28 0.30 0.29 +0.09 +45.00% 12,130 3,862 0.82 0.39 6 40 None
CG Options Chain 48.99 Call 52.50 9/18 No 0.70 0.95 0.90 +0.10 +12.50% 12,102 65,651 0.38 0.30 7 59 None
ROKU Options Chain 158.60 Call 162.50 8/28 No 0.02 0.04 0.03 -0.12 -80.00% 12,096 190 0.32 0.00 14 57 None
BMNR Options Chain 24.91 Call 30.00 9/18 No 0.78 0.80 0.79 +0.15 +23.44% 12,078 10,778 0.85 0.26 11 32 None
SPCX Options Chain 139.63 Put 140.00 8/28 No 1.57 1.60 1.58 -1.33 -45.71% 12,075 6,715 0.56 -0.50 5 35 None
META Options Chain 576.14 Call 572.50 8/28 No 3.70 3.80 3.73 -6.70 -64.24% 11,969 704 0.44 0.43 11 67 None
NOW Options Chain 125.80 Call 140.00 8/28 No 1.11 1.18 1.18 +1.04 +742.86% 11,948 3,209 0.63 0.26 7 54 None
SPCX Options Chain 139.63 Call 150.00 9/04 No 1.04 1.07 1.06 -0.56 -34.57% 11,918 14,174 0.51 0.20 5 35 None
GTM Options Chain 3.80 Put 3.00 10/16 No 0.05 0.10 0.08 -0.04 -33.34% 11,760 900 0.79 -0.09 3 15 None
NVDA Options Chain 209.66 Call 230.00 9/02 Yes 2.54 2.60 2.53 +1.10 +76.93% 11,721 3,649 0.35 0.35 18 63 None
WMT Options Chain 105.35 Call 103.00 8/28 No 0.31 0.32 0.31 -1.33 -81.10% 11,717 3,057 0.23 0.40 9 60 None
PURR Options Chain 11.56 Call 13.00 8/28 No 0.50 0.70 0.60 +0.40 +200.00% 11,666 3,113 1.36 0.70 3 17 None
AAPL Options Chain 311.78 Call 325.00 8/28 No 0.04 0.05 0.04 -0.14 -77.78% 11,650 16,638 0.31 0.02 9 65 None
NVDA Options Chain 209.66 Call 245.00 9/18 Yes 1.79 1.82 1.84 +0.81 +78.65% 11,630 34,138 0.33 0.17 18 63 None
MSTR Options Chain 123.19 Call 128.00 8/28 No 9.55 10.20 9.75 +8.25 +550.00% 11,599 18,083 0.84 0.92 4 54 None
GME Options Chain 17.97 Call 19.00 8/28 No 0.04 0.05 0.05 +0.01 +25.00% 11,596 11,380 0.71 0.08 15 41 None
MU Options Chain 938.40 Call 960.00 8/28 No 2.02 2.12 2.10 -10.90 -83.85% 11,567 1,199 0.72 0.11 18 75 None
MSFT Options Chain 496.37 Put 502.50 8/28 No 2.10 2.19 2.08 -5.59 -72.89% 11,561 89 0.30 -0.41 14 72 None
MU Options Chain 938.40 Call 980.00 8/28 No 0.80 0.87 0.80 -7.15 -89.94% 11,534 2,050 0.76 0.05 18 75 None
NVDA Options Chain 209.66 Put 215.00 9/04 Yes 1.16 1.18 1.19 -9.26 -88.62% 11,501 3,196 0.38 -0.17 18 63 None
TSLA Options Chain 345.82 Call 360.00 8/31 No 2.68 2.73 2.63 +0.98 +59.40% 11,459 1,912 0.34 0.37 8 58 None
PLTR Options Chain 177.50 Call 192.50 8/28 No 0.37 0.38 0.37 +0.14 +60.87% 11,414 2,836 0.57 0.15 11 52 None
MARA Options Chain 11.22 Call 11.00 8/28 No 1.05 1.09 1.06 +0.60 +130.44% 11,369 48,203 2.00 0.96 3 40 None
SMCI Options Chain 37.39 Call 39.00 8/28 No 0.39 0.43 0.41 -0.03 -6.82% 11,279 15,020 0.84 0.34 19 57 None
MSFT Options Chain 496.37 Put 497.50 8/28 No 0.83 0.88 0.85 -4.00 -82.48% 11,260 343 0.31 -0.22 14 72 None
NVDA Options Chain 209.66 Put 217.50 8/31 Yes 0.55 0.57 0.55 -10.85 -95.18% 11,236 481 0.35 -0.14 18 63 None
ORCL Options Chain 148.87 Call 155.00 8/28 No 0.58 0.60 0.59 -0.31 -34.45% 11,165 9,336 0.59 0.18 9 67 None
PURR Options Chain 11.56 Put 13.50 9/04 No 0.90 1.05 0.85 % 11,158 0 1.15 -0.47 3 17 None
CRWD Options Chain 209.10 Call 230.00 8/28 Yes 1.73 1.86 1.83 +1.48 +422.86% 11,146 1,398 0.71 0.34 7 50 None
CRM Options Chain 205.62 Call 252.50 8/28 Yes 2.40 2.56 2.56 +2.41 +1,606.67% 11,140 128 0.66 0.40 15 70 None
SMCI Options Chain 37.39 Call 38.00 8/28 No 0.82 0.89 0.85 +0.12 +16.44% 11,109 13,511 0.82 0.56 19 57 None
HOOD Options Chain 108.54 Call 115.00 8/28 No 0.26 0.28 0.27 -0.23 -46.00% 11,068 10,260 0.75 0.16 11 54 None
CRM Options Chain 205.62 Call 240.00 8/28 Yes 9.80 10.95 10.70 +10.32 +2,715.79% 11,008 2,277 0.65 0.86 15 70 None
AVGO Options Chain 362.13 Call 370.00 8/28 No 4.90 5.30 5.25 +3.92 +294.74% 11,003 4,654 0.56 0.47 12 64 None
NVDA Options Chain 209.66 Call 215.00 9/04 Yes 12.60 12.75 12.87 +7.55 +141.92% 10,987 11,790 0.38 0.83 18 63 None
PURR Options Chain 11.56 Call 15.00 9/18 No 0.80 0.90 0.89 +0.38 +74.51% 10,984 5,846 1.09 0.40 3 17 None
SOFI Options Chain 18.99 Put 19.00 8/28 No 0.16 0.18 0.17 -0.23 -57.50% 10,947 8,161 0.57 -0.40 10 50 None
TSLA Options Chain 345.82 Call 355.00 8/31 No 4.60 4.75 4.55 +1.92 +73.01% 10,933 1,118 0.34 0.54 8 58 None
WMT Options Chain 105.35 Call 105.00 8/28 No 0.04 0.05 0.05 -0.43 -89.59% 10,909 6,919 0.28 0.07 9 60 None
EQT Options Chain 54.00 Put 50.00 10/02 No 0.29 0.41 0.45 +0.05 +12.50% 10,812 17 0.29 -0.14 13 69 None
NFLX Options Chain 81.46 Call 82.00 8/28 No 0.07 0.08 0.07 -0.56 -88.89% 10,783 9,325 0.37 0.09 10 63 None
NVDA Options Chain 209.66 Call 222.50 8/31 Yes 5.30 5.45 5.54 +3.18 +134.75% 10,777 3,374 0.34 0.68 18 63 None
PLTR Options Chain 177.50 Put 175.00 8/28 No 0.10 0.12 0.10 -1.93 -95.08% 10,761 6,033 0.68 -0.06 11 52 None
GOOGL Options Chain 342.00 Call 345.00 8/28 No 0.76 0.80 0.78 -1.12 -58.95% 10,756 6,069 0.31 0.24 11 65 None
CRWD Options Chain 209.10 Call 225.00 8/28 Yes 3.70 4.15 3.97 +3.47 +694.00% 10,736 1,652 0.69 0.56 7 50 None
NVDA Options Chain 209.66 Put 215.00 8/31 Yes 0.35 0.36 0.34 -9.36 -96.50% 10,732 1,513 0.37 -0.09 18 63 None
NVDA Options Chain 209.66 Put 222.50 8/31 Yes 1.53 1.56 1.58 -12.29 -88.61% 10,652 395 0.33 -0.32 18 63 None
WMT Options Chain 105.35 Put 115.00 9/18 No 12.05 14.00 12.50 +2.33 +22.92% 10,583 7,701 0.42 -0.96 9 60 None
INTC Options Chain 88.24 Call 100.00 9/18 No 2.09 2.16 2.13 +0.30 +16.40% 10,568 54,637 0.61 0.29 5 54 None
NVDA Options Chain 209.66 Call 240.00 9/11 Yes 1.77 1.81 1.83 +0.78 +74.29% 10,560 9,777 0.34 0.21 18 63 None
BABA Options Chain 120.60 Call 125.00 10/16 No 4.45 4.55 4.40 -1.68 -27.64% 10,513 4,112 0.44 0.37 12 26 None
SPCX Options Chain 139.63 Call 145.00 9/04 No 2.06 2.09 2.08 -0.71 -25.45% 10,513 22,069 0.50 0.33 5 35 None
SNDK Options Chain 1,499.37 Call 1,600.00 8/28 No 1.30 1.40 1.45 -8.88 -85.97% 10,504 2,857 0.95 0.06 3 22 None
CRWD Options Chain 209.10 Call 220.00 8/28 Yes 6.85 7.30 7.10 +6.34 +834.22% 10,497 2,797 0.69 0.77 7 50 None
DGXX Options Chain 4.02 Call 6.00 10/16 No 0.10 0.15 0.13 +0.03 +30.00% 10,463 157 1.01 0.17 3 15 None
WBD Options Chain 28.75 Put 25.00 9/18 No 0.05 0.08 0.08 -0.02 -20.00% 10,413 32,088 0.36 0.00 3 19 None
SOFI Options Chain 18.99 Call 20.50 8/28 No 0.01 0.02 0.01 -0.02 -66.67% 10,411 22,572 0.76 0.04 10 50 None
LCID Options Chain 4.95 Call 5.50 9/04 No 0.17 0.20 0.18 +0.09 +100.00% 10,408 265 1.00 0.36 9 26
Small Cap Stock List
NVDA Options Chain 209.66 Put 200.00 8/31 Yes 0.08 0.09 0.09 -2.41 -96.40% 10,360 10,363 0.56 0.00 18 63 None
TSLA Options Chain 345.82 Put 360.00 8/28 No 6.65 6.85 6.79 -8.06 -54.28% 10,359 1,710 0.47 -0.67 8 58 None
ORCL Options Chain 148.87 Call 150.00 8/28 No 2.42 2.50 2.40 0.00 0.00% 10,341 9,327 0.58 0.54 9 67 None
BMNR Options Chain 24.91 Put 12.50 9/04 No 0.00 0.01 0.01 0.00 0.00% 10,338 1,184 1.96 0.00 11 32 None
RIOT Options Chain 20.94 Call 21.50 8/28 No 0.22 0.24 0.24 -0.02 -7.70% 10,330 1,796 0.93 0.37 5 44 None
SPCX Options Chain 139.63 Call 139.00 8/28 No 2.09 2.12 2.11 -0.92 -30.37% 10,320 3,760 0.55 0.59 5 35 None
NOK Options Chain 10.79 Put 11.00 10/16 No 1.09 1.12 1.12 -0.12 -9.68% 10,305 14,424 0.57 -0.52 11 45 None
AAPL Options Chain 311.78 Call 330.00 9/18 No 2.41 2.50 2.50 0.00 0.00% 10,249 33,615 0.24 0.22 9 65 None
OXY Options Chain 58.62 Call 65.00 10/16 No 1.02 1.05 1.03 +0.19 +22.62% 10,246 11,212 0.33 0.25 10 55 None
AMZN Options Chain 260.28 Call 260.00 8/31 No 1.02 1.12 1.04 -2.30 -68.87% 10,239 2,039 0.24 0.26 9 61 None
NOK Options Chain 10.79 Call 16.00 10/16 No 0.07 0.08 0.08 0.00 0.00% 10,216 7,433 0.69 0.06 11 45 None
NVDA Options Chain 209.66 Call 230.00 9/11 Yes 4.55 4.65 4.60 +2.43 +111.99% 10,216 7,724 0.33 0.41 18 63 None
DGXX Options Chain 4.02 Call 6.00 9/18 No 0.00 0.05 0.03 -0.01 -25.00% 10,212 11,285 1.11 0.05 3 15 None
QBTS Options Chain 17.51 Call 20.00 10/16 No 1.34 1.37 1.35 +0.12 +9.76% 10,197 1,637 0.76 0.42 7 39 None
RGTI Options Chain 15.94 Call 18.00 10/16 No 1.34 1.38 1.35 +0.14 +11.57% 10,159 1,638 0.78 0.44 3 18 None
NVDA Options Chain 209.66 Put 225.00 9/18 Yes 6.65 6.75 6.70 -12.26 -64.67% 10,158 9,007 0.33 -0.46 18 63 None
INTC Options Chain 88.24 Put 87.00 8/28 No 0.29 0.31 0.31 -0.99 -76.16% 10,132 10,640 0.70 -0.13 5 54 None
MU Options Chain 938.40 Call 915.00 8/28 No 14.15 14.40 14.15 -21.79 -60.63% 10,105 459 0.66 0.50 18 75 None
ONDS Options Chain 8.22 Call 8.50 8/28 No 0.35 0.36 0.38 +0.29 +322.23% 10,063 8,385 0.53 0.84 9 38 None
RGTI Options Chain 15.94 Put 15.00 10/16 No 1.07 1.14 1.12 -0.17 -13.18% 10,049 2,852 0.78 -0.31 3 18 None
INTC Options Chain 88.24 Call 93.00 8/28 No 0.48 0.49 0.49 -0.04 -7.55% 10,046 5,050 0.73 0.27 5 54 None
NVDA Options Chain 209.66 Put 197.50 8/28 Yes 0.02 0.03 0.03 -1.61 -98.18% 10,043 16,215 1.02 0.00 18 63 None
CLYM Options Chain 16.08 Put 15.00 9/18 No 2.25 2.60 2.59 +0.59 +29.50% 10,031 3,319 1.92 -0.38 3 17 None
QBTS Options Chain 17.51 Put 16.00 10/16 No 0.99 1.01 1.01 -0.18 -15.13% 10,026 615 0.75 -0.28 7 39 None
WMB Options Chain 74.41 Put 67.00 10/02 No 0.15 0.60 0.55 -0.10 -15.39% 10,007 20 0.29 -0.12 10 69 None
CRM Options Chain 205.62 Call 250.00 9/18 Yes 9.70 10.10 9.90 +9.00 +1,000.00% 10,006 8,758 0.41 0.52 15 70 None
TSM Options Chain 417.69 Call 425.00 8/28 No 3.60 4.25 3.90 +1.31 +50.58% 9,972 6,879 0.41 0.49 23 66
Dividend Stock List
NVDA Options Chain 209.66 Put 235.00 9/04 Yes 10.30 10.45 10.35 -15.20 -59.50% 9,901 149 0.36 -0.75 18 63 None
MU Options Chain 938.40 Put 910.00 8/28 No 9.75 10.00 9.93 -0.47 -4.52% 9,881 1,720 0.66 -0.44 18 75 None
SOC Options Chain 4.63 Call 5.00 9/25 No 0.39 0.47 0.44 +0.05 +12.83% 9,876 469 1.10 0.46 3 15 None
TSLA Options Chain 345.82 Put 337.50 8/28 No 0.08 0.09 0.09 -1.55 -94.52% 9,870 1,654 0.51 -0.02 8 58 None
NVDA Options Chain 209.66 Call 270.00 9/18 Yes 0.23 0.25 0.24 -0.03 -11.12% 9,850 30,232 0.37 0.03 18 63 None
NVDA Options Chain 209.66 Call 245.00 8/31 Yes 0.06 0.08 0.08 -0.22 -73.34% 9,843 8,462 0.37 0.01 18 63 None
AVGO Options Chain 362.13 Call 380.00 8/28 No 1.33 1.50 1.49 +1.00 +204.09% 9,772 6,214 0.57 0.17 12 64 None
NVDA Options Chain 209.66 Call 210.00 9/11 Yes 17.60 18.00 17.95 +9.73 +118.37% 9,719 10,701 0.36 0.85 18 63 None
AMD Options Chain 484.64 Call 480.00 8/28 No 4.75 5.00 4.80 -5.70 -54.29% 9,706 5,015 0.63 0.31 11 61 None
MU Options Chain 938.40 Call 970.00 8/28 No 1.28 1.34 1.27 -9.08 -87.73% 9,705 2,444 0.74 0.08 18 75 None
PATH Options Chain 16.76 Call 19.00 8/28 No 0.07 0.08 0.08 +0.07 +700.00% 9,658 1,398 0.80 0.19 13 41 None
MRVL Options Chain 245.11 Put 210.00 8/28 Yes 1.25 1.29 1.25 -0.40 -24.25% 9,655 2,198 2.24 -0.10 12 62 None
XYL Options Chain 113.42 Call 120.00 9/18 No 0.45 0.85 0.77 -0.13 -14.45% 9,615 8,839 0.27 0.17 12 58 None
RIVN Options Chain 16.33 Call 17.00 8/28 No 0.11 0.12 0.10 +0.02 +25.00% 9,556 8,529 0.61 0.35 7 35 None
NVDA Options Chain 209.66 Call 235.00 9/02 Yes 1.21 1.25 1.23 +0.31 +33.70% 9,485 1,660 0.35 0.20 18 63 None
NVDA Options Chain 209.66 Put 200.00 9/04 Yes 0.22 0.23 0.22 -2.93 -93.02% 9,465 10,219 0.47 -0.01 18 63 None
OXY Options Chain 58.62 Call 61.00 9/04 No 0.49 0.56 0.52 +0.15 +40.55% 9,427 362 0.32 0.29 10 55 None
SLS Options Chain 13.73 Call 30.00 10/16 No 1.95 2.05 2.01 +0.46 +29.68% 9,423 15,570 2.31 0.34 10 34 None
PCG Options Chain 18.22 Call 18.50 9/04 No 0.47 0.51 0.47 -0.25 -34.73% 9,410 918 0.67 0.42 9 52 None
MU Options Chain 938.40 Call 920.00 8/28 No 11.75 12.00 11.80 -20.78 -63.79% 9,400 738 0.67 0.44 18 75 None
NVDA Options Chain 209.66 Call 220.00 9/11 Yes 9.85 10.00 9.93 +5.53 +125.69% 9,307 8,656 0.34 0.68 18 63 None
NVDA Options Chain 209.66 Put 180.00 8/28 Yes 0.01 0.02 0.01 -0.15 -93.75% 9,287 29,155 1.49 0.00 18 63 None
OXY Options Chain 58.62 Call 61.00 8/28 No 0.04 0.06 0.05 -0.01 -16.67% 9,264 9,950 0.37 0.08 10 55 None
MSTR Options Chain 123.19 Call 200.00 9/18 No 0.94 1.01 0.99 +0.70 +241.38% 9,256 12,458 0.97 0.07 4 54 None
MSTR Options Chain 123.19 Call 125.00 8/28 No 12.45 12.85 12.60 +10.29 +445.46% 9,245 7,770 1.28 0.96 4 54 None
OXY Options Chain 58.62 Call 60.00 9/04 No 0.83 0.94 0.86 +0.21 +32.31% 9,243 896 0.32 0.42 10 55 None
S Options Chain 20.51 Put 19.50 8/28 Yes 0.25 0.35 0.30 -0.38 -55.89% 9,241 369 3.12 -0.14 6 43 None
SPCX Options Chain 139.63 Put 120.00 9/18 No 0.95 0.98 0.96 -0.38 -28.36% 9,215 23,883 0.54 -0.10 5 35 None
AMZN Options Chain 260.28 Call 260.00 9/18 No 5.40 5.55 5.44 -2.53 -31.75% 9,210 20,915 0.28 0.43 9 61 None
NVDA Options Chain 209.66 Put 205.00 9/18 Yes 1.32 1.35 1.33 -5.42 -80.30% 9,210 18,392 0.37 -0.14 18 63 None
SPCX Options Chain 139.63 Put 180.00 8/28 No 39.70 41.10 40.40 -0.20 -0.50% 9,195 2,488 2.95 -1.00 5 35 None
AMZN Options Chain 260.28 Call 260.00 9/04 No 2.61 2.74 2.70 -2.40 -47.06% 9,165 2,066 0.28 0.36 9 61 None
NBIS Options Chain 227.33 Call 240.00 8/28 No 0.17 0.22 0.17 -0.61 -78.21% 9,108 4,563 1.10 0.05 3 22 None
SPCX Options Chain 139.63 Put 230.00 9/18 No 88.60 91.20 90.50 -1.35 -1.47% 9,050 1,633 1.31 -1.00 5 35 None
MRVL Options Chain 245.11 Put 230.00 8/28 Yes 5.95 6.20 6.05 -0.14 -2.27% 9,029 1,775 2.32 -0.29 12 62 None
BAC Options Chain 62.17 Put 62.00 8/28 No 0.84 0.93 0.86 +0.53 +160.61% 8,990 9,036 0.19 -0.88 12 74 None
TSLA Options Chain 345.82 Put 335.00 8/28 No 0.05 0.06 0.05 -1.10 -95.66% 8,972 4,417 0.52 -0.01 8 58 None
HIMS Options Chain 30.09 Call 32.00 8/28 No 0.18 0.19 0.18 +0.04 +28.58% 8,970 2,425 0.83 0.26 6 40 None
KR Options Chain 58.51 Call 59.00 8/28 No 0.01 0.04 0.03 -0.34 -91.90% 8,955 9,623 0.37 0.09 10 50 None
SOUN Options Chain 7.01 Call 7.50 8/28 No 0.04 0.05 0.04 +0.01 +33.34% 8,950 11,183 0.85 0.20 3 16 None
BB Options Chain 7.86 Call 9.00 9/04 No 0.21 0.22 0.22 +0.17 +340.00% 8,948 944 0.70 0.36 12 39 None
GOOGL Options Chain 342.00 Call 340.00 8/28 No 2.60 2.70 2.66 -1.55 -36.82% 8,924 1,774 0.31 0.56 11 65 None
KR Options Chain 58.51 Call 59.00 9/04 No 0.29 0.35 0.29 -0.51 -63.75% 8,921 390 0.28 0.24 10 50 None
CRWV Options Chain 92.84 Call 90.00 8/28 No 0.55 0.57 0.55 -1.29 -70.11% 8,919 7,790 0.85 0.25 3 21 None
ASST Options Chain 21.80 Call 32.00 10/02 No 0.59 1.01 0.80 +0.35 +77.78% 8,910 609 1.00 0.22 8 29 None
KR Options Chain 58.51 Call 58.00 9/04 No 0.52 0.64 0.58 -0.72 -55.39% 8,897 151 0.27 0.39 10 50 None
TSLA Options Chain 345.82 Call 400.00 9/18 No 2.30 2.33 2.31 +0.48 +26.23% 8,849 24,948 0.42 0.14 8 58 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
OXY Options Chain 58.62 Call 62.00 8/28 No 0.01 0.02 0.01 -0.01 -50.00% 8,761 10,373 0.44 0.01 10 55 None
KR Options Chain 58.51 Call 60.00 8/28 No 0.01 0.03 0.01 -0.11 -91.67% 8,754 8,850 0.45 0.01 10 50 None
PLTR Options Chain 177.50 Call 200.00 8/28 No 0.06 0.07 0.07 -0.02 -22.23% 8,696 7,349 0.68 0.02 11 52 None
BABA Options Chain 120.60 Put 115.00 8/28 No 0.46 0.53 0.53 +0.30 +130.44% 8,674 11,882 0.42 -0.30 12 26 None
MARA Options Chain 11.22 Put 12.00 8/28 No 0.23 0.25 0.24 -0.53 -68.84% 8,672 1,454 1.01 -0.41 3 40 None
META Options Chain 576.14 Put 560.00 8/28 No 1.66 1.75 1.71 -0.57 -25.00% 8,659 1,526 0.43 -0.23 11 67 None
AAPL Options Chain 311.78 Call 315.00 9/04 No 4.15 4.35 4.20 -0.06 -1.41% 8,621 3,658 0.23 0.48 9 65 None
MRNA Options Chain 149.66 Put 125.00 9/04 No 0.92 1.20 0.95 +0.02 +2.16% 8,603 497 0.78 -0.11 10 45 None
NVDA Options Chain 209.66 Call 250.00 8/31 Yes 0.04 0.05 0.04 -0.16 -80.00% 8,591 4,298 0.43 0.00 18 63 None
SNDK Options Chain 1,499.37 Call 1,700.00 8/28 No 0.30 0.35 0.35 -2.34 -86.99% 8,560 8,127 1.13 0.01 3 22 None
MCHP Options Chain 74.05 Call 72.50 10/16 No 6.50 6.70 6.55 +0.15 +2.35% 8,550 151,011 0.47 0.62 8 60 None
NVDA Options Chain 209.66 Put 227.50 8/31 Yes 3.65 3.80 3.64 -14.97 -80.45% 8,541 64 0.32 -0.57 18 63 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
NFLX Options Chain 81.46 Call 81.00 8/28 No 0.19 0.20 0.19 -0.94 -83.19% 8,495 9,131 0.34 0.21 10 63 None
SMCI Options Chain 37.39 Call 40.00 9/18 No 1.96 2.02 2.00 +0.27 +15.61% 8,479 24,814 0.70 0.44 19 57 None
SMCI Options Chain 37.39 Call 38.50 8/28 No 0.56 0.62 0.62 +0.04 +6.90% 8,470 19,186 0.83 0.44 19 57 None
BAC Options Chain 62.17 Put 60.00 9/18 No 0.78 0.83 0.81 +0.26 +47.28% 8,444 11,622 0.21 -0.37 12 74 None
MSFT Options Chain 496.37 Call 500.00 9/18 No 15.65 16.05 15.60 +4.63 +42.21% 8,409 19,297 0.25 0.58 14 72 None
BMNR Options Chain 24.91 Call 27.00 8/28 No 0.11 0.15 0.14 +0.01 +7.70% 8,403 5,242 1.07 0.18 11 32 None
MSTR Options Chain 123.19 Call 147.00 9/04 No 3.15 3.35 3.25 +2.47 +316.67% 8,395 51 0.83 0.34 4 54 None
MSFT Options Chain 496.37 Call 510.00 9/04 No 5.60 5.90 5.75 +2.55 +79.69% 8,392 1,414 0.25 0.40 14 72 None
INTC Options Chain 88.24 Call 94.00 8/28 No 0.31 0.33 0.31 -0.08 -20.52% 8,353 3,713 0.74 0.20 5 54 None
SPCX Options Chain 139.63 Call 140.00 9/04 No 3.95 4.10 4.00 -0.73 -15.44% 8,315 5,333 0.49 0.52 5 35 None
MSTR Options Chain 123.19 Call 145.00 8/28 No 0.74 0.82 0.78 +0.67 +609.10% 8,274 3,106 1.08 0.22 4 54 None
OPEN Options Chain 3.60 Call 3.50 8/28 No 0.02 0.03 0.03 -0.02 -40.00% 8,266 14,300 0.94 0.25 5 31 None
TSLA Options Chain 345.82 Call 375.00 8/28 No 0.07 0.08 0.07 -0.10 -58.83% 8,265 8,192 0.53 0.03 8 58 None
PLTR Options Chain 177.50 Call 195.00 8/28 No 0.18 0.19 0.17 0.00 0.00% 8,264 3,935 0.60 0.08 11 52 None
MRNA Options Chain 149.66 Put 120.00 9/04 No 0.36 0.54 0.47 -0.09 -16.08% 8,255 1,107 0.79 -0.06 10 45 None
CRM Options Chain 205.62 Put 245.00 8/28 Yes 1.63 1.81 1.72 -38.68 -95.75% 8,231 18 0.68 -0.28 15 70 None
META Options Chain 576.14 Call 595.00 8/28 No 0.30 0.32 0.31 -1.93 -86.17% 8,193 6,290 0.50 0.07 11 67 None
MSTR Options Chain 123.19 Call 129.00 8/28 No 8.50 9.25 7.80 +6.59 +544.63% 8,186 6,739 0.92 0.90 4 54 None
FIGR Options Chain 37.08 Call 39.00 9/04 No 1.05 1.35 1.20 -1.65 -57.90% 8,149 80 0.80 0.41 3 20 None
FIGR Options Chain 37.08 Put 35.50 8/28 No 0.10 0.15 0.13 -0.27 -67.50% 8,135 11,044 1.00 -0.12 3 20 None
FIGR Options Chain 37.08 Put 35.00 9/04 No 0.70 0.85 0.75 -0.16 -17.59% 8,132 330 0.84 -0.25 3 20 None
FIGR Options Chain 37.08 Call 40.50 8/28 No 0.05 0.10 0.10 -0.10 -50.00% 8,131 8,286 1.02 0.11 3 20 None
NVDA Options Chain 209.66 Put 230.00 9/04 Yes 6.80 6.90 6.70 -15.10 -69.27% 8,122 573 0.36 -0.61 18 63 None
CRM Options Chain 205.62 Call 275.00 8/28 Yes 0.04 0.07 0.05 +0.03 +150.00% 8,121 1,388 0.84 0.01 15 70 None
TENB Options Chain 33.66 Call 38.00 10/16 No 3.40 3.60 3.51 +1.91 +119.38% 8,120 10,589 0.65 0.54 6 41 None
NVDA Options Chain 209.66 Call 222.50 9/04 Yes 7.05 7.15 7.25 +4.15 +133.88% 8,047 4,922 0.36 0.63 18 63 None
CLSK Options Chain 12.18 Call 12.50 8/28 No 0.56 0.62 0.60 +0.36 +150.00% 8,021 6,046 1.10 0.78 9 40 None
EXEL Options Chain 56.10 Put 50.00 10/16 No 0.80 1.15 0.90 +0.05 +5.89% 8,004 9 0.36 -0.19 13 52 None
NKE Options Chain 38.59 Put 35.00 9/04 No 0.02 0.03 0.02 -0.01 -33.34% 7,971 1,436 0.29 0.00 14 59 None
F Options Chain 13.90 Call 14.00 8/28 No 0.10 0.12 0.10 +0.01 +11.12% 7,964 13,462 0.36 0.46 9 48 None
NKE Options Chain 38.59 Put 41.00 8/28 No 2.49 2.70 2.56 +0.14 +5.79% 7,957 5,254 0.82 -1.00 14 59 None
T Options Chain 25.87 Call 25.00 8/28 No 0.43 0.46 0.44 -0.52 -54.17% 7,939 11,900 0.47 0.88 14 67 None
PLTR Options Chain 177.50 Call 195.00 9/04 No 2.02 2.15 2.07 +1.13 +120.22% 7,929 2,004 0.48 0.27 11 52 None
META Options Chain 576.14 Call 577.50 8/28 No 2.13 2.20 2.16 -5.19 -70.62% 7,908 3,458 0.45 0.29 11 67 None
EIX Options Chain 74.51 Put 65.00 10/16 No 0.85 1.15 1.03 +0.12 +13.19% 7,906 1,431 0.38 -0.17 10 63 None
SLS Options Chain 13.73 Call 20.00 10/16 No 3.50 3.70 3.53 +0.73 +26.08% 7,901 11,242 2.28 0.51 10 34 None
NVDA Options Chain 209.66 Call 250.00 9/09 Yes 0.46 0.54 0.50 +0.05 +11.12% 7,896 2,272 0.35 0.06 18 63 None
CRWD Options Chain 209.10 Call 240.00 9/04 Yes 3.05 3.20 3.23 +2.77 +602.18% 7,866 282 0.61 0.27 7 50 None
CRM Options Chain 205.62 Call 265.00 8/28 Yes 0.33 0.36 0.34 +0.26 +325.00% 7,851 436 0.73 0.07 15 70 None
KO Options Chain 90.08 Call 91.00 9/04 No 0.38 0.40 0.41 -0.26 -38.81% 7,833 2,547 0.17 0.29 9 61 None
WBD Options Chain 28.75 Put 21.00 9/18 No 0.00 0.03 0.03 0.00 0.00% 7,800 218,444 0.63 0.00 3 19 None
NVDA Options Chain 209.66 Call 215.00 9/11 Yes 13.40 13.75 13.37 +7.33 +121.36% 7,795 7,974 0.35 0.78 18 63 None
NVDA Options Chain 209.66 Put 195.00 9/18 Yes 0.62 0.64 0.62 -2.68 -81.22% 7,771 33,774 0.41 -0.07 18 63 None
MU Options Chain 938.40 Put 920.00 8/28 No 14.60 15.30 15.35 +1.47 +10.60% 7,765 1,151 0.69 -0.56 18 75 None
NVDA Options Chain 209.66 Put 220.00 9/18 Yes 4.55 4.65 4.60 -10.74 -70.02% 7,745 17,469 0.34 -0.35 18 63 None
MSTR Options Chain 123.19 Call 135.00 9/04 No 7.60 7.70 7.30 +5.10 +231.82% 7,740 1,587 0.75 0.61 4 54 None
META Options Chain 576.14 Call 597.50 8/28 No 0.24 0.26 0.24 -1.56 -86.67% 7,735 1,423 0.51 0.05 11 67 None
IREN Options Chain 39.58 Call 41.00 8/28 Yes 2.26 2.28 2.28 +0.66 +40.75% 7,722 3,149 2.48 0.53 10 44 None
AAPL Options Chain 311.78 Call 320.00 8/31 No 0.75 0.81 0.80 -0.25 -23.81% 7,717 2,053 0.20 0.19 9 65 None
NVDA Options Chain 209.66 Put 210.00 8/31 Yes 0.17 0.19 0.18 -6.44 -97.29% 7,684 8,362 0.42 -0.02 18 63 None
NVDA Options Chain 209.66 Put 212.50 9/18 Yes 2.49 2.53 2.48 -7.89 -76.09% 7,682 693 0.35 -0.22 18 63 None
CLSK Options Chain 12.18 Put 9.50 10/02 No 0.14 0.19 0.16 -0.10 -38.47% 7,674 7,117 0.85 -0.09 9 40 None
NVDA Options Chain 209.66 Put 210.00 9/11 Yes 1.27 1.30 1.26 -6.99 -84.73% 7,663 3,781 0.36 -0.15 18 63 None
LCID Options Chain 4.95 Call 6.00 9/04 No 0.09 0.10 0.10 +0.07 +233.34% 7,635 897 1.11 0.18 9 26
Small Cap Stock List
META Options Chain 576.14 Call 570.00 8/28 No 4.70 4.90 4.80 -6.73 -58.37% 7,593 1,654 0.44 0.51 11 67 None
NVDA Options Chain 209.66 Call 250.00 9/11 Yes 0.62 0.65 0.64 +0.11 +20.76% 7,572 4,559 0.35 0.09 18 63 None
NVDA Options Chain 209.66 Call 235.00 9/11 Yes 2.89 2.94 2.90 +1.43 +97.28% 7,558 5,901 0.33 0.30 18 63 None
INTC Options Chain 88.24 Call 88.00 8/28 No 2.86 2.95 2.90 +0.85 +41.47% 7,542 10,554 0.68 0.80 5 54 None
MSFT Options Chain 496.37 Call 515.00 8/28 No 0.49 0.52 0.51 +0.22 +75.87% 7,541 1,839 0.30 0.11 14 72 None
PURR Options Chain 11.56 Call 14.00 8/28 No 0.15 0.25 0.27 +0.12 +80.00% 7,535 3,999 1.48 0.34 3 17 None
BAC Options Chain 62.17 Put 62.50 9/18 No 2.09 2.16 2.10 +0.73 +53.29% 7,529 13,275 0.20 -0.69 12 74 None
AMD Options Chain 484.64 Put 465.00 8/28 No 1.91 2.10 2.00 -1.90 -48.72% 7,529 2,692 0.64 -0.33 11 61 None
CRWV Options Chain 92.84 Call 97.00 8/28 No 0.03 0.06 0.06 -0.33 -84.62% 7,528 4,122 1.01 0.03 3 21 None
PLTR Options Chain 177.50 Put 172.50 8/28 No 0.07 0.08 0.07 -1.16 -94.31% 7,512 5,005 0.76 -0.03 11 52 None
NVDA Options Chain 209.66 Put 192.50 8/28 Yes 0.01 0.02 0.01 -0.84 -98.83% 7,496 11,440 1.12 0.00 18 63 None
NVDA Options Chain 209.66 Put 205.00 9/04 Yes 0.34 0.35 0.35 -4.75 -93.14% 7,487 3,619 0.43 -0.04 18 63 None
AMD Options Chain 484.64 Put 460.00 8/28 No 1.06 1.21 1.08 -1.63 -60.15% 7,470 3,320 0.63 -0.22 11 61 None
TTD Options Chain 13.03 Put 27.50 9/18 No 13.75 16.00 15.11 +0.64 +4.43% 7,469 2,737 3.62 -1.00 11 40 None
SNAP Options Chain 5.92 Call 6.00 8/28 No 0.00 0.01 0.01 0.00 0.00% 7,455 28,969 1.18 0.00 8 31 None
NFLX Options Chain 81.46 Put 80.00 8/28 No 0.64 0.69 0.70 +0.40 +133.34% 7,451 6,487 0.33 -0.54 10 63 None
NVDA Options Chain 209.66 Put 165.00 8/28 Yes 0.00 0.01 0.01 -0.05 -83.34% 7,446 13,388 2.01 0.00 18 63 None
NEM Options Chain 132.15 Call 140.00 10/16 No 5.50 5.60 5.47 -0.18 -3.19% 7,438 21,510 0.42 0.40 18 73 None
NVDA Options Chain 209.66 Put 210.00 9/04 Yes 0.60 0.61 0.61 -6.79 -91.76% 7,398 7,975 0.40 -0.09 18 63 None
SNDK Options Chain 1,499.37 Call 1,500.00 8/28 No 13.70 14.20 13.98 -25.92 -64.97% 7,389 2,095 0.85 0.39 3 22 None
INTC Options Chain 88.24 Put 89.00 8/28 No 0.76 0.78 0.77 -1.61 -67.65% 7,374 8,090 0.69 -0.30 5 54 None
BMNR Options Chain 24.91 Call 28.00 8/28 No 0.04 0.05 0.05 -0.03 -37.50% 7,363 3,399 1.16 0.07 11 32 None
ONDS Options Chain 8.22 Call 9.00 9/04 No 0.29 0.31 0.32 +0.19 +146.16% 7,353 3,978 0.74 0.45 9 38 None
SPCX Options Chain 139.63 Put 139.00 8/28 No 1.11 1.14 1.12 -1.25 -52.75% 7,347 1,119 0.56 -0.41 5 35 None
TSLA Options Chain 345.82 Put 330.00 8/28 No 0.03 0.04 0.03 -0.52 -94.55% 7,320 4,644 0.59 0.00 8 58 None
PLTR Options Chain 177.50 Put 177.50 8/28 No 0.18 0.19 0.19 -2.96 -93.97% 7,306 2,872 0.63 -0.10 11 52 None
MARA Options Chain 11.22 Put 11.50 8/28 No 0.06 0.07 0.07 -0.43 -86.00% 7,303 4,175 1.03 -0.16 3 40 None
SOFI Options Chain 18.99 Put 18.50 8/28 No 0.04 0.05 0.04 -0.12 -75.00% 7,301 12,243 0.60 -0.15 10 50 None
NFLX Options Chain 81.46 Call 83.00 8/28 No 0.03 0.04 0.04 -0.30 -88.24% 7,285 11,224 0.42 0.03 10 63 None
PLTR Options Chain 177.50 Call 177.50 8/28 No 8.65 8.95 8.70 +5.55 +176.19% 7,245 9,873 0.58 0.90 11 52 None
MARA Options Chain 11.22 Call 11.50 8/28 No 0.60 0.69 0.64 +0.41 +178.27% 7,241 36,399 1.21 0.84 3 40 None
SPCX Options Chain 139.63 Call 145.00 9/18 No 4.65 4.80 4.75 -0.65 -12.04% 7,240 23,394 0.50 0.42 5 35 None
MU Options Chain 938.40 Call 975.00 8/28 No 1.00 1.08 1.04 -8.26 -88.82% 7,233 1,092 0.75 0.06 18 75 None
NVDA Options Chain 209.66 Call 247.50 8/28 Yes 0.01 0.02 0.01 -0.18 -94.74% 7,231 11,935 0.68 0.00 18 63 None
OXY Options Chain 58.62 Call 60.00 8/28 No 0.18 0.22 0.20 +0.04 +25.00% 7,231 3,525 0.33 0.30 10 55 None
AMZN Options Chain 260.28 Call 265.00 9/18 No 3.60 3.75 3.69 -1.87 -33.64% 7,231 12,447 0.28 0.32 9 61 None
IREN Options Chain 39.58 Put 34.00 9/18 Yes 1.04 1.10 1.06 -0.36 -25.36% 7,225 12,079 0.97 -0.18 10 44 None
MSTR Options Chain 123.19 Call 137.00 8/28 No 3.00 3.25 3.12 +2.82 +940.00% 7,218 1,018 0.96 0.57 4 54 None
TSLA Options Chain 345.82 Call 340.00 8/28 No 14.40 14.90 14.83 +6.63 +80.86% 7,201 3,788 0.60 0.96 8 58 None
PFE Options Chain 28.30 Put 28.00 8/28 No 0.14 0.16 0.15 +0.07 +87.50% 7,200 11,669 0.23 -0.46 9 58 None
SOFI Options Chain 18.99 Call 20.00 10/16 No 1.13 1.14 1.13 +0.11 +10.79% 7,186 21,889 0.51 0.46 10 50 None
NKE Options Chain 38.59 Put 38.50 8/28 No 0.31 0.34 0.33 0.00 0.00% 7,175 5,037 0.34 -0.62 14 59 None
NVDA Options Chain 209.66 Call 300.00 9/18 Yes 0.05 0.06 0.05 -0.05 -50.00% 7,169 38,494 0.46 0.00 18 63 None
NVDA Options Chain 209.66 Put 220.00 9/02 Yes 1.64 1.70 1.62 -12.00 -88.11% 7,167 217 0.36 -0.28 18 63 None
KO Options Chain 90.08 Call 90.00 9/04 No 0.73 0.76 0.73 -0.34 -31.78% 7,165 1,008 0.17 0.46 9 61 None
AMZN Options Chain 260.28 Call 245.00 8/28 No 11.10 11.75 11.25 -4.31 -27.70% 7,153 1,405 0.63 0.98 9 61 None
MRVL Options Chain 245.11 Call 250.00 8/28 Yes 9.50 9.65 9.50 -1.05 -9.96% 7,149 7,087 2.36 0.46 12 62 None
IREN Options Chain 39.58 Put 32.00 9/18 Yes 0.64 0.69 0.67 -0.23 -25.56% 7,132 8,062 0.98 -0.12 10 44 None
META Options Chain 576.14 Put 572.50 8/28 No 6.45 7.00 6.79 +0.84 +14.12% 7,125 887 0.42 -0.57 11 67 None
T Options Chain 25.87 Call 27.00 10/02 No 0.18 0.26 0.24 -0.12 -33.34% 7,125 481 0.22 0.23 14 67 None
NFLX Options Chain 81.46 Put 79.00 8/28 No 0.24 0.25 0.26 +0.13 +100.00% 7,112 2,954 0.33 -0.26 10 63 None
HOOD Options Chain 108.54 Call 112.00 8/28 No 0.70 0.74 0.70 -0.37 -34.58% 7,100 4,368 0.69 0.36 11 54 None
ONDS Options Chain 8.22 Call 10.00 9/18 No 0.26 0.27 0.27 +0.10 +58.83% 7,091 60,202 0.76 0.29 9 38 None
SOC Options Chain 4.63 Call 5.50 9/18 No 0.20 0.24 0.18 -0.02 -10.00% 7,087 2,992 1.11 0.31 3 15 None
CRM Options Chain 205.62 Put 240.00 9/04 Yes 2.53 2.76 2.71 -32.78 -92.37% 7,085 2 0.46 -0.25 15 70 None
NVTS Options Chain 12.44 Call 13.00 8/28 No 0.11 0.14 0.12 -0.18 -60.00% 7,013 7,652 0.95 0.29 7 36 None
WMT Options Chain 105.35 Call 104.00 8/28 No 0.10 0.12 0.11 -0.83 -88.30% 7,009 3,505 0.25 0.17 9 60 None
XYL Options Chain 113.42 Call 130.00 9/18 No 0.00 0.30 0.15 +0.05 +50.00% 7,008 7,065 0.38 0.02 12 58 None
SPCX Options Chain 139.63 Put 137.00 8/28 No 0.51 0.53 0.52 -1.00 -65.79% 7,005 4,078 0.56 -0.24 5 35 None
INTC Options Chain 88.24 Put 91.00 8/28 No 1.65 1.73 1.69 -2.34 -58.07% 6,992 1,634 0.71 -0.53 5 54 None
MU Options Chain 938.40 Put 850.00 8/28 No 0.36 0.39 0.37 -1.01 -73.19% 6,983 4,383 0.73 -0.03 18 75 None
TSLA Options Chain 345.82 Put 350.00 8/31 No 2.81 2.87 2.86 -5.45 -65.59% 6,949 1,099 0.34 -0.31 8 58 None
COIN Options Chain 184.00 Call 195.00 8/28 No 1.28 1.42 1.34 +0.63 +88.74% 6,919 3,051 0.83 0.34 7 55 None
AAPL Options Chain 311.78 Call 320.00 9/04 No 2.21 2.33 2.27 -0.11 -4.63% 6,913 13,134 0.23 0.31 9 65 None
MARA Options Chain 11.22 Call 13.00 8/28 No 0.04 0.05 0.05 +0.03 +150.00% 6,911 7,154 1.16 0.14 3 40 None
NVDA Options Chain 209.66 Call 245.00 9/11 Yes 1.05 1.09 1.05 +0.31 +41.90% 6,879 3,304 0.34 0.14 18 63 None
MSTR Options Chain 123.19 Call 122.00 8/28 No 15.25 15.95 14.32 +10.52 +276.85% 6,876 16,626 1.62 0.98 4 54 None
SPCX Options Chain 139.63 Call 138.00 8/28 No 2.73 2.82 2.73 -0.78 -22.23% 6,866 5,756 0.55 0.68 5 35 None
MU Options Chain 938.40 Call 925.00 8/28 No 9.70 9.95 9.73 -18.97 -66.10% 6,858 472 0.67 0.38 18 75 None
NOW Options Chain 125.80 Call 135.00 8/28 No 3.85 4.05 4.00 +3.65 +1,042.86% 6,855 5,408 0.62 0.67 7 54 None
INTC Options Chain 88.24 Call 92.50 8/28 No 0.59 0.61 0.61 0.00 0.00% 6,840 2,614 0.72 0.32 5 54 None
IREN Options Chain 39.58 Call 44.00 8/28 Yes 1.19 1.27 1.24 +0.43 +53.09% 6,816 6,465 2.54 0.33 10 44 None
ONDS Options Chain 8.22 Call 9.50 9/04 No 0.15 0.16 0.16 +0.09 +128.58% 6,807 2,591 0.74 0.27 9 38 None
NKE Options Chain 38.59 Call 39.00 9/04 No 0.33 0.35 0.33 -0.15 -31.25% 6,757 2,650 0.31 0.29 14 59 None