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
JBLU Options Chain 2.63 Call 2.50 10/30 No 0.22 0.23 0.23 -0.07 -23.34% 71,026 202 2.83 0.47 9 29 None
PCG Options Chain 12.60 Call 15.00 11/27 No 0.19 0.23 0.22 +0.05 +29.42% 50,316 54,695 0.52 0.24 13 63 None
PCG Options Chain 12.60 Call 18.00 11/27 No 0.02 0.08 0.07 +0.01 +16.67% 50,028 54,409 0.63 0.04 13 63 None
RIOT Options Chain 12.53 Call 19.00 12/18 No 0.36 0.40 0.39 -0.02 -4.88% 45,222 47,832 0.95 0.16 6 42 None
SPCX Options Chain 147.58 Call 160.00 10/30 No 0.36 0.37 0.37 -0.35 -48.62% 45,093 12,356 0.59 0.09 6 32 None
NFLX Options Chain 65.75 Put 60.00 11/20 No 0.64 0.67 0.65 +0.24 +58.54% 44,500 55,590 0.32 -0.21 6 56 None
NFLX Options Chain 65.75 Put 56.00 12/18 No 0.55 0.58 0.59 +0.19 +47.50% 42,644 1,459 0.34 -0.13 6 56 None
SPCX Options Chain 147.58 Call 175.00 11/06 No 0.27 0.30 0.28 -0.19 -40.43% 40,398 3,036 0.58 0.03 6 32 None
NVDA Options Chain 211.17 Call 225.00 10/30 No 0.62 0.64 0.63 +0.18 +40.00% 35,929 50,890 0.36 0.15 12 58 None
RIOT Options Chain 12.53 Call 13.00 11/13 No 1.01 1.07 1.03 -0.02 -1.91% 35,624 81 1.08 0.50 6 42 None
NVDA Options Chain 211.17 Call 217.50 10/28 No 1.80 1.80 1.76 +0.62 +54.39% 35,321 5,835 0.38 0.41 12 58 None
NVDA Options Chain 211.17 Call 220.00 10/30 No 1.85 1.88 1.86 +0.67 +56.31% 35,153 47,889 0.38 0.34 12 58 None
SPCX Options Chain 147.58 Call 155.00 10/28 No 0.35 0.37 0.36 -0.61 -62.89% 32,623 3,712 0.59 0.11 6 32 None
DAL Options Chain 79.16 Call 87.50 12/18 No 1.87 1.98 1.93 +0.56 +40.88% 31,878 54,145 0.39 0.28 12 66 None
DAL Options Chain 79.16 Call 95.00 12/18 No 0.52 0.85 0.66 +0.20 +43.48% 31,758 55,089 0.39 0.12 12 66 None
TSLA Options Chain 372.23 Call 400.00 10/30 No 3.80 3.90 3.85 +2.88 +296.91% 31,128 13,126 0.44 0.33 8 57 None
KEEL Options Chain 2.17 Call 2.50 11/20 No 0.13 0.14 0.14 -0.02 -12.50% 31,015 2,244 1.06 0.38 5 34 None
BHP Options Chain 79.13 Put 77.50 11/20 Yes 1.90 2.05 2.00 -0.60 -23.08% 30,640 31,117 0.34 -0.39 12 27 None
CRWV Options Chain 55.19 Call 55.00 10/30 No 2.86 2.92 2.89 +0.12 +4.34% 30,587 5,880 1.21 0.54 3 21 None
BHP Options Chain 79.13 Put 77.50 1/15 Yes 3.70 3.80 3.75 -0.45 -10.72% 30,340 1,203 0.32 -0.40 12 27 None
NVDA Options Chain 211.17 Call 220.00 10/28 No 0.94 0.93 0.91 +0.27 +42.19% 29,839 4,100 0.37 0.26 12 58 None
CRWV Options Chain 55.19 Call 60.00 10/30 No 1.08 1.12 1.10 -0.10 -8.34% 29,809 8,408 1.20 0.27 3 21 None
APLD Options Chain 17.83 Call 28.00 10/30 No 0.03 0.05 0.05 +0.04 +400.00% 28,734 1,626 2.17 0.00 3 18 None
TSLA Options Chain 372.23 Call 400.00 10/28 No 1.93 1.97 1.92 +1.52 +380.00% 28,581 1,777 0.43 0.25 8 57 None
NVDA Options Chain 211.17 Put 215.00 10/28 No 1.98 2.01 1.96 -3.89 -66.50% 28,517 2,593 0.39 -0.43 12 58 None
SOFI Options Chain 14.60 Call 16.00 10/30 No 0.16 0.17 0.16 -0.08 -33.34% 28,230 31,685 1.06 0.19 10 51 None
NVDA Options Chain 211.17 Call 230.00 10/30 No 0.18 0.19 0.19 +0.03 +18.75% 27,744 24,444 0.37 0.05 12 58 None
PCG Options Chain 12.60 Call 14.00 11/27 No 0.36 0.43 0.43 +0.13 +43.34% 26,530 137 0.50 0.37 13 63 None
JBLU Options Chain 2.63 Put 2.00 11/06 No 0.15 0.23 0.20 +0.09 +81.82% 26,178 25,180 2.26 -0.26 9 29 None
JBLU Options Chain 2.63 Call 3.00 3/19 No 0.55 0.67 0.56 -0.17 -23.29% 25,771 3,500 1.34 0.56 9 29 None
TSLA Options Chain 372.23 Call 395.00 10/28 No 3.50 3.60 3.50 +2.84 +430.31% 25,482 775 0.43 0.40 8 57 None
NVDA Options Chain 211.17 Call 227.50 10/30 No 0.33 0.35 0.34 +0.07 +25.93% 25,195 8,990 0.36 0.09 12 58 None
JBLU Options Chain 2.63 Call 4.00 3/19 No 0.30 0.39 0.36 -0.13 -26.54% 25,109 33,416 1.17 0.41 9 29 None
JBLU Options Chain 2.63 Put 2.00 3/19 No 0.60 0.66 0.65 +0.14 +27.46% 25,017 9,766 1.52 -0.28 9 29 None
JBLU Options Chain 2.63 Put 1.00 12/17 No 0.36 0.43 0.41 0.00 0.00% 25,002 841 1.53 -0.12 9 29 None
SPCX Options Chain 147.58 Call 162.50 10/30 No 0.23 0.24 0.24 -0.28 -53.85% 24,987 4,306 0.60 0.05 6 32 None
TSLA Options Chain 372.23 Put 150.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 24,640 1,121 0.00 0.00 8 57 None
NFLX Options Chain 65.75 Call 65.00 10/30 No 0.49 0.50 0.50 -1.10 -68.75% 24,258 1,896 0.35 0.33 6 56 None
NFLX Options Chain 65.75 Call 64.00 10/30 No 0.89 0.91 0.90 -1.52 -62.81% 24,228 2,053 0.35 0.49 6 56 None
INTC Options Chain 86.64 Call 105.00 10/30 No 0.72 0.74 0.73 +0.35 +92.11% 24,073 8,169 1.21 0.13 5 53 None
NVDA Options Chain 211.17 Call 215.00 10/28 No 3.05 3.10 3.06 +1.18 +62.77% 23,978 4,565 0.39 0.57 12 58 None
SPCX Options Chain 147.58 Call 150.00 10/30 No 2.23 2.25 2.22 -0.98 -30.63% 23,785 8,137 0.57 0.38 6 32 None
CRWV Options Chain 55.19 Put 50.00 1/15 No 6.70 6.90 6.85 -0.40 -5.52% 23,656 38,524 0.96 -0.32 3 21 None
SPCX Options Chain 147.58 Call 150.00 10/28 No 1.29 1.31 1.28 -1.05 -45.07% 23,604 2,884 0.58 0.32 6 32 None
SLN Options Chain 19.60 Call 20.00 4/16 No 0.05 0.50 0.10 0.00 0.00% 23,435 15,030 0.03 0.69 8 40 None
NRGV Options Chain 2.54 Call 4.00 1/15 No 0.15 0.25 0.22 +0.03 +15.79% 22,261 37,242 1.07 0.31 10 23
Small Cap Stock List
NRGV Options Chain 2.54 Call 3.00 1/15 No 0.20 0.45 0.40 0.00 0.00% 22,111 12,435 1.09 0.52 10 23
Small Cap Stock List
AMKR Options Chain 36.81 Put 25.00 12/18 Yes 0.40 0.55 0.40 +0.20 +100.00% 22,063 9 0.83 -0.07 17 51 None
SPCX Options Chain 147.58 Call 155.00 10/30 No 0.93 0.95 0.95 -0.62 -39.49% 21,931 16,145 0.57 0.20 6 32 None
INTC Options Chain 86.64 Call 100.00 10/30 No 1.40 1.42 1.40 +0.64 +84.22% 21,743 22,027 1.18 0.23 5 53 None
BRZE Options Chain 45.84 Call 47.50 1/15 Yes 0.05 0.15 0.12 +0.02 +20.00% 21,561 1,315 0.08 0.10 6 48 None
NVDA Options Chain 211.17 Put 212.50 10/28 No 1.15 1.18 1.14 -3.16 -73.49% 21,022 2,795 0.40 -0.29 12 58 None
EQT Options Chain 54.85 Put 47.00 11/20 No 0.13 0.21 0.16 +0.02 +14.29% 20,891 2 0.39 -0.01 11 60 None
PEP Options Chain 135.86 Call 140.00 12/18 No 2.42 2.60 2.51 -0.25 -9.06% 20,713 37,406 0.22 0.34 12 63 None
AMZN Options Chain 248.00 Call 250.00 10/28 No 2.19 2.26 2.26 -0.63 -21.80% 20,660 5,326 0.36 0.45 9 61 None
NVDA Options Chain 211.17 Call 222.50 10/28 No 0.41 0.42 0.42 +0.07 +20.00% 20,572 3,886 0.36 0.14 12 58 None
CRWV Options Chain 55.19 Put 50.00 10/30 No 0.88 0.89 0.88 -0.49 -35.77% 20,286 21,658 1.25 -0.21 3 21 None
RIOT Options Chain 12.53 Call 17.00 11/20 No 0.25 0.32 0.28 -0.02 -6.67% 20,246 22,334 1.04 0.17 6 42 None
PACB Options Chain 2.09 Call 2.00 12/18 No 0.40 0.75 0.48 +0.03 +6.67% 20,220 44,439 1.35 0.69 5 23 None
XP Options Chain 30.73 Put 20.00 10/30 No 4.10 4.50 4.40 +3.65 +486.67% 20,190 21,015 2.23 -0.95 11 53 None
XP Options Chain 30.73 Put 18.00 10/30 No 2.20 2.65 2.50 +2.10 +525.00% 19,859 18,019 1.06 -0.85 11 53 None
CLF Options Chain 13.38 Call 13.00 12/18 No 1.34 1.57 1.48 -0.33 -18.24% 19,692 46,403 0.62 0.60 5 33 None
TSLA Options Chain 372.23 Call 420.00 10/30 No 0.59 0.61 0.60 +0.35 +140.00% 19,277 9,300 0.45 0.07 8 57 None
BSX Options Chain 45.58 Call 60.00 1/15 Yes 0.45 0.60 0.52 -0.07 -11.87% 18,502 13,901 0.46 0.12 11 55 None
MRVL Options Chain 227.70 Call 270.00 11/20 No 4.80 5.05 4.90 +0.64 +15.03% 18,316 6,495 0.65 0.23 14 62 None
TSLA Options Chain 372.23 Put 380.00 10/30 No 2.73 2.78 2.73 -9.42 -77.54% 18,085 3,274 0.45 -0.25 8 57 None
AAPL Options Chain 347.64 Call 350.00 10/30 No 1.37 1.42 1.38 -1.87 -57.54% 18,048 21,121 0.25 0.26 9 65 None
NVDA Options Chain 211.17 Call 217.50 10/30 No 2.87 2.91 2.93 +1.09 +59.24% 18,033 44,192 0.39 0.45 12 58 None
PLTR Options Chain 197.43 Call 200.00 10/30 No 3.85 3.95 3.90 +0.10 +2.64% 18,030 14,844 0.53 0.47 12 52 None
NVDA Options Chain 211.17 Call 215.00 10/30 No 4.15 4.25 4.15 +1.45 +53.71% 17,747 35,356 0.40 0.56 12 58 None
CRWV Options Chain 55.19 Put 60.00 1/15 No 12.00 12.50 11.90 -1.07 -8.25% 17,739 50,787 0.94 -0.48 3 21 None
TSLA Options Chain 372.23 Put 395.00 10/28 No 6.75 6.95 6.80 -16.71 -71.08% 17,566 41 0.43 -0.60 8 57 None
SOFI Options Chain 14.60 Call 15.00 10/30 No 0.41 0.42 0.41 -0.13 -24.08% 17,035 12,047 1.05 0.39 10 51 None
AAPL Options Chain 347.64 Put 340.00 10/28 No 1.11 1.18 1.19 +0.17 +16.67% 17,026 1,980 0.27 -0.28 9 65 None
AMZN Options Chain 248.00 Call 260.00 10/28 No 0.16 0.17 0.17 -0.28 -62.23% 17,012 7,120 0.36 0.07 9 61 None
TSLA Options Chain 372.23 Put 390.00 10/28 No 4.25 4.25 4.25 -13.90 -76.59% 17,011 144 0.43 -0.44 8 57 None
GME Options Chain 23.90 Call 30.00 10/30 No 0.05 0.06 0.06 -0.09 -60.00% 16,980 64,243 1.24 0.01 10 42 None
AAPL Options Chain 347.64 Put 340.00 10/30 No 2.03 2.20 2.06 +0.45 +27.95% 16,908 9,025 0.27 -0.33 9 65 None
TSLA Options Chain 372.23 Put 392.50 10/28 No 5.35 5.50 5.44 -15.79 -74.38% 16,784 14 0.43 -0.52 8 57 None
BTDR Options Chain 7.08 Call 8.00 11/20 Yes 0.55 0.60 0.57 +0.07 +14.00% 16,778 10,077 1.19 0.43 9 27 None
PLTR Options Chain 197.43 Call 210.00 10/30 No 0.92 0.93 0.91 -0.15 -14.16% 16,666 9,322 0.52 0.16 12 52 None
NFLX Options Chain 65.75 Call 66.00 10/30 No 0.24 0.25 0.25 -0.82 -76.64% 16,530 2,405 0.35 0.20 6 56 None
SOFI Options Chain 14.60 Call 32.00 12/18 No 0.01 0.03 0.01 -0.01 -50.00% 16,361 6,857 0.84 0.00 10 51 None
TSLA Options Chain 372.23 Put 380.00 10/28 No 1.27 1.31 1.27 -9.21 -87.89% 16,226 520 0.45 -0.19 8 57 None
GOOGL Options Chain 321.14 Call 345.00 10/30 No 1.80 1.89 1.85 -0.29 -13.56% 16,110 16,867 0.75 0.15 11 65 None
WULF Options Chain 11.98 Call 11.50 10/30 No 0.79 0.84 0.84 +0.26 +44.83% 15,939 8,866 1.12 0.65 2 37 None
NVDA Options Chain 211.17 Call 225.00 10/28 No 0.17 0.19 0.19 +0.01 +5.56% 15,919 4,528 0.37 0.07 12 58 None
AAPL Options Chain 347.64 Call 345.00 10/28 No 2.08 2.22 2.13 -2.87 -57.40% 15,905 479 0.25 0.44 9 65 None
SOFI Options Chain 14.60 Call 15.00 11/20 No 0.73 0.74 0.74 -0.13 -14.95% 15,774 25,156 0.62 0.45 10 51 None
AMC Options Chain 2.89 Call 3.00 10/30 No 0.04 0.05 0.05 -0.02 -28.58% 15,440 18,498 0.68 0.34 7 30 None
PFE Options Chain 30.03 Call 31.00 10/30 No 0.03 0.04 0.03 -0.05 -62.50% 15,403 2,781 0.27 0.12 8 59 None
GOOGL Options Chain 321.14 Call 365.00 10/30 No 0.52 0.55 0.55 +0.01 +1.86% 15,391 16,145 0.80 0.05 11 65 None
NVDA Options Chain 211.17 Put 200.00 10/30 No 0.28 0.29 0.28 -0.86 -75.44% 15,380 15,671 0.48 -0.07 12 58 None
SOFI Options Chain 14.60 Put 14.00 10/30 No 0.40 0.44 0.43 0.00 0.00% 15,184 11,756 1.09 -0.37 10 51 None
PBR Options Chain 26.33 Put 20.00 1/15 No 0.59 0.70 0.65 +0.28 +75.68% 15,111 18,497 0.39 -0.24 13 51 None
NVDA Options Chain 211.17 Call 270.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 14,834 12,480 0.74 0.00 12 58 None
MARA Options Chain 7.02 Call 7.50 10/30 No 0.09 0.10 0.10 -0.09 -47.37% 14,754 49,220 1.08 0.23 5 39 None
AMZN Options Chain 248.00 Call 255.00 10/28 No 0.68 0.71 0.70 -0.55 -44.00% 14,685 3,696 0.36 0.19 9 61 None
TSLA Options Chain 372.23 Call 405.00 10/28 No 0.99 1.03 1.03 +0.76 +281.49% 14,656 367 0.44 0.15 8 57 None
AAPL Options Chain 347.64 Put 342.50 10/28 No 1.85 1.95 1.92 +0.39 +25.49% 14,267 2,126 0.26 -0.41 9 65 None
AAPL Options Chain 347.64 Call 345.00 10/30 No 3.30 3.35 3.30 -2.67 -44.73% 14,046 5,328 0.25 0.47 9 65 None
GME Options Chain 23.90 Call 25.00 10/30 No 0.22 0.26 0.22 -0.52 -70.27% 13,817 20,372 0.62 0.25 10 42 None
NVDA Options Chain 211.17 Put 200.00 11/20 No 3.80 3.90 3.83 -1.76 -31.49% 13,797 62,866 0.46 -0.24 12 58 None
NU Options Chain 15.16 Call 13.00 10/30 No 0.21 0.26 0.26 -2.14 -89.17% 13,752 439 0.72 0.36 11 50 None
OPEN Options Chain 1.99 Call 2.00 10/30 No 0.04 0.05 0.05 -0.06 -54.55% 13,682 10,072 0.86 0.40 7 29 None
SPCX Options Chain 147.58 Call 150.00 11/20 No 6.80 6.90 6.80 -0.80 -10.53% 13,602 19,802 0.52 0.48 6 32 None
SOFI Options Chain 14.60 Put 14.50 10/30 No 0.65 0.67 0.66 +0.02 +3.13% 13,548 10,506 1.07 -0.49 10 51 None
SOFI Options Chain 14.60 Call 30.00 12/18 No 0.02 0.03 0.03 +0.01 +50.00% 13,475 24,019 0.83 0.01 10 51 None
SCHW Options Chain 90.50 Put 88.00 10/30 No 0.49 0.55 0.56 +0.24 +75.00% 13,429 102 0.33 -0.27 16 71 None
IREN Options Chain 24.89 Call 30.00 10/30 No 0.15 0.16 0.16 -0.04 -20.00% 13,345 6,260 1.21 0.10 5 43 None
XP Options Chain 30.73 Put 15.00 11/20 No 0.75 0.90 0.81 +0.54 +200.00% 13,207 12,347 0.72 -0.37 11 53 None
AAPL Options Chain 347.64 Call 350.00 10/28 No 0.59 0.59 0.58 -1.72 -74.79% 13,176 1,585 0.24 0.17 9 65 None
SOFI Options Chain 14.60 Call 16.50 10/30 No 0.09 0.10 0.09 -0.06 -40.00% 13,114 16,758 1.05 0.13 10 51 None
TSM Options Chain 417.49 Put 360.00 12/18 No 3.55 3.90 3.86 -0.59 -13.26% 13,081 20,211 0.39 -0.11 23 68
Dividend Stock List
AAPL Options Chain 347.64 Call 357.50 10/30 No 0.24 0.26 0.25 -0.65 -72.23% 12,977 3,991 0.24 0.07 9 65 None
STLN Options Chain 6.71 Call 7.00 11/20 No 0.20 0.40 0.29 -0.16 -35.56% 12,848 19,389 0.83 0.37 3 14 None
TSLA Options Chain 372.23 Put 390.00 10/30 No 6.20 6.30 6.25 -13.15 -67.79% 12,754 1,169 0.44 -0.45 8 57 None
NVDA Options Chain 211.17 Call 265.00 10/30 No 0.00 0.02 0.01 0.00 0.00% 12,662 3,097 0.73 0.00 12 58 None
TSLA Options Chain 372.23 Call 390.00 10/30 No 7.90 8.20 7.93 +5.63 +244.79% 12,554 7,199 0.44 0.55 8 57 None
TSLA Options Chain 372.23 Put 385.00 10/28 No 2.37 2.43 2.40 -12.14 -83.50% 12,506 1,256 0.44 -0.30 8 57 None
NVDA Options Chain 211.17 Call 222.50 10/30 No 1.11 1.13 1.14 +0.40 +54.06% 12,485 12,741 0.37 0.24 12 58 None
JBLU Options Chain 2.63 Call 4.00 1/15 No 0.15 0.20 0.18 -0.07 -28.00% 12,336 38,876 1.24 0.28 9 29 None
META Options Chain 640.19 Call 650.00 11/20 No 18.65 19.20 18.70 -5.60 -23.05% 12,297 5,659 0.39 0.42 12 74 None
SOFI Options Chain 14.60 Call 15.50 10/30 No 0.26 0.27 0.26 -0.10 -27.78% 12,297 14,421 1.05 0.28 10 51 None
HTZ Options Chain 2.05 Call 3.00 11/20 No 0.06 0.08 0.06 -0.04 -40.00% 12,296 44,845 1.63 0.17 9 23 None
AAPL Options Chain 347.64 Put 345.00 10/30 No 4.05 4.20 4.15 +1.15 +38.34% 12,272 9,954 0.26 -0.53 9 65 None
PBR Options Chain 26.33 Call 22.00 1/15 No 1.65 1.74 1.74 -3.11 -64.13% 12,272 30,339 0.37 0.56 13 51 None
GOOGL Options Chain 321.14 Call 350.00 10/30 No 1.30 1.37 1.35 -0.17 -11.19% 12,252 9,219 0.75 0.12 11 65 None
AMZN Options Chain 248.00 Call 247.50 10/28 No 3.50 3.65 3.65 -0.43 -10.54% 12,209 727 0.36 0.60 9 61 None
APLD Options Chain 17.83 Call 23.00 10/30 No 0.05 0.07 0.06 +0.01 +20.00% 12,193 2,200 1.43 0.07 3 18 None
INTC Options Chain 86.64 Call 110.00 10/30 No 0.37 0.39 0.38 +0.17 +80.96% 12,180 41,816 1.24 0.07 5 53 None
NVDA Options Chain 211.17 Put 210.00 10/30 No 1.41 1.45 1.44 -2.51 -63.55% 12,103 21,252 0.42 -0.24 12 58 None
GMAB Options Chain 43.80 Call 40.00 12/18 No 5.60 6.70 6.20 +0.20 +3.34% 12,049 22,478 0.46 0.76 8 56 None
SOFI Options Chain 14.60 Call 17.00 10/30 No 0.06 0.07 0.07 -0.03 -30.00% 12,019 18,558 1.10 0.09 10 51 None
CRWV Options Chain 55.19 Call 57.00 10/30 No 2.00 2.06 2.02 +0.03 +1.51% 11,954 7,379 1.21 0.43 3 21 None
NFLX Options Chain 65.75 Put 63.00 10/30 No 0.52 0.55 0.54 +0.32 +145.46% 11,891 3,588 0.35 -0.34 6 56 None
XP Options Chain 30.73 Call 25.00 1/15 No 0.05 0.20 0.15 -7.06 -97.92% 11,839 21,265 0.64 0.07 11 53 None
RIOT Options Chain 12.53 Put 12.00 10/30 No 0.27 0.30 0.29 -0.11 -27.50% 11,811 12,235 1.06 -0.30 6 42 None
NFLX Options Chain 65.75 Put 64.00 10/30 No 0.94 0.97 0.95 +0.54 +131.71% 11,809 5,636 0.34 -0.51 6 56 None
PLTR Options Chain 197.43 Call 212.50 10/30 No 0.59 0.61 0.59 -0.16 -21.34% 11,763 5,541 0.52 0.11 12 52 None
CRWV Options Chain 55.19 Put 55.00 10/30 No 2.67 2.72 2.69 -0.79 -22.71% 11,751 12,633 1.21 -0.46 3 21 None
SPCX Options Chain 147.58 Call 160.00 10/28 No 0.10 0.11 0.11 -0.25 -69.45% 11,748 3,564 0.64 0.03 6 32 None
MRVL Options Chain 227.70 Call 300.00 11/20 No 1.45 1.60 1.50 +0.16 +11.94% 11,739 19,432 0.65 0.09 14 62 None
SOFI Options Chain 14.60 Call 27.00 12/18 No 0.03 0.04 0.04 +0.01 +33.34% 11,726 5,806 0.78 0.01 10 51 None
META Options Chain 640.19 Call 660.00 11/20 No 15.25 15.80 15.40 -4.64 -23.16% 11,672 3,382 0.40 0.37 12 74 None
CLSK Options Chain 7.77 Call 9.00 11/20 No 0.35 0.45 0.43 -0.02 -4.45% 11,614 9,300 0.99 0.33 13 39
Small Cap Stock List
XP Options Chain 30.73 Call 15.00 1/15 No 1.80 2.05 2.00 -12.77 -86.46% 11,609 514 0.59 0.61 11 53 None
NVDA Options Chain 211.17 Put 205.00 10/30 No 0.62 0.64 0.64 -1.53 -70.51% 11,589 15,464 0.45 -0.12 12 58 None
SOFI Options Chain 14.60 Call 14.50 10/30 No 0.62 0.64 0.63 -0.14 -18.19% 11,542 4,044 1.07 0.51 10 51 None
NFLX Options Chain 65.75 Call 70.00 10/30 No 0.03 0.04 0.03 -0.10 -76.93% 11,470 13,033 0.46 0.01 6 56 None
TSLA Options Chain 372.23 Call 410.00 10/30 No 1.54 1.59 1.57 +1.14 +265.12% 11,395 4,524 0.44 0.17 8 57 None
INTC Options Chain 86.64 Call 110.00 11/06 No 0.73 0.78 0.73 +0.26 +55.32% 11,361 4,279 0.88 0.12 5 53 None
CLSK Options Chain 7.77 Call 16.00 1/15 No 0.10 0.17 0.13 0.00 0.00% 11,272 1,763 0.97 0.08 13 39
Small Cap Stock List
CNC Options Chain 68.03 Put 55.00 12/04 No 0.32 0.58 0.45 % 11,256 0 0.50 -0.07 9 48 None
AAPL Options Chain 347.64 Call 347.50 10/28 No 1.12 1.22 1.17 -2.33 -66.58% 11,244 1,345 0.25 0.29 9 65 None
AA Options Chain 38.70 Call 40.00 11/20 No 1.19 1.24 1.21 +0.09 +8.04% 11,201 3,648 0.44 0.41 20 47 None
NVDA Options Chain 211.17 Call 245.00 10/30 No 0.02 0.03 0.03 0.00 0.00% 11,195 13,612 0.48 0.00 12 58 None
CMG Options Chain 28.41 Put 26.00 10/30 No 0.29 0.32 0.29 -0.13 -30.96% 11,166 640 0.98 -0.17 9 46 None
SOFI Options Chain 14.60 Call 28.00 12/18 No 0.02 0.03 0.03 0.00 0.00% 11,051 10,442 0.80 0.01 10 51 None
RIG Options Chain 6.41 Call 7.00 1/15 No 0.46 0.54 0.49 +0.01 +2.09% 11,038 135,244 0.54 0.46 5 50 None
JNJ Options Chain 263.96 Call 290.00 10/30 No 0.05 0.06 0.06 +0.04 +200.00% 11,037 203 0.37 0.00 9 66 None
RIOT Options Chain 12.53 Put 11.00 11/06 No 0.29 0.49 0.33 -0.06 -15.39% 11,011 89 1.22 -0.23 6 42 None
HTZ Options Chain 2.05 Put 3.00 11/20 No 1.14 1.26 1.14 +0.02 +1.79% 11,000 32,152 1.61 -0.83 9 23 None
PLTR Options Chain 197.43 Call 205.00 10/30 No 1.98 2.02 2.00 -0.09 -4.31% 10,950 10,981 0.52 0.30 12 52 None
HOOD Options Chain 95.07 Call 100.00 10/30 No 1.83 1.85 1.84 -1.01 -35.44% 10,946 5,269 1.12 0.29 10 56 None
SOFI Options Chain 14.60 Call 29.00 12/18 No 0.02 0.03 0.02 0.00 0.00% 10,905 2,301 0.77 0.01 10 51 None
GME Options Chain 23.90 Call 26.00 10/30 No 0.11 0.12 0.11 -0.32 -74.42% 10,894 16,639 0.70 0.14 10 42 None
CRWV Options Chain 55.19 Call 65.00 10/30 No 0.33 0.35 0.35 -0.07 -16.67% 10,838 12,668 1.20 0.11 3 21 None
TSLA Options Chain 372.23 Call 395.00 10/30 No 5.65 5.80 5.60 +4.12 +278.38% 10,791 9,573 0.44 0.44 8 57 None
AAPL Options Chain 347.64 Call 355.00 10/30 No 0.45 0.48 0.47 -0.99 -67.81% 10,782 11,672 0.24 0.11 9 65 None
TSLA Options Chain 372.23 Call 397.50 10/28 No 2.62 2.70 2.68 +2.14 +396.30% 10,726 655 0.43 0.32 8 57 None
TSLA Options Chain 372.23 Call 400.00 11/20 No 13.00 13.20 13.08 +6.58 +101.24% 10,671 15,744 0.40 0.45 8 57 None
NBIS Options Chain 158.74 Call 160.00 10/30 No 4.20 4.35 4.30 -3.55 -45.23% 10,651 1,139 1.07 0.38 3 22 None
SPCX Options Chain 147.58 Call 148.00 10/28 No 2.03 2.04 2.01 -1.24 -38.16% 10,600 3,067 0.58 0.44 6 32 None
SKHY Options Chain 137.00 Call 155.00 11/20 No 5.90 5.95 5.90 +1.70 +40.48% 10,564 3,286 0.69 0.36 3 22 None
SPCX Options Chain 147.58 Put 145.00 10/30 No 2.57 2.60 2.61 -0.54 -17.15% 10,530 8,201 0.57 -0.40 6 32 None
NFLX Options Chain 65.75 Call 63.00 10/30 No 1.46 1.49 1.49 -1.78 -54.44% 10,527 1,458 0.35 0.66 6 56 None
NOK Options Chain 8.11 Call 8.50 10/30 No 0.27 0.31 0.30 +0.18 +150.00% 10,519 5,437 0.61 0.61 11 44 None
AAPL Options Chain 347.64 Call 362.50 11/04 Yes 1.17 1.75 1.40 -0.96 -40.68% 10,461 143 0.32 0.16 9 65 None
NBIS Options Chain 158.74 Call 170.00 10/30 No 1.79 1.85 1.80 -2.29 -55.99% 10,439 3,423 1.08 0.20 3 22 None
NFLX Options Chain 65.75 Put 62.00 10/30 No 0.27 0.28 0.28 +0.17 +154.55% 10,439 3,090 0.36 -0.21 6 56 None
NFLX Options Chain 65.75 Call 68.00 10/30 No 0.06 0.07 0.06 -0.33 -84.62% 10,274 5,043 0.38 0.05 6 56 None
RIOT Options Chain 12.53 Call 15.00 12/18 No 1.01 1.06 1.07 +0.07 +7.00% 10,248 2,506 0.94 0.39 6 42 None
AA Options Chain 38.70 Call 45.00 11/20 No 0.21 0.24 0.24 -0.01 -4.00% 10,245 14,105 0.44 0.11 20 47 None
SOFI Options Chain 14.60 Put 12.00 12/18 No 0.29 0.31 0.30 0.00 0.00% 10,204 16,241 0.58 -0.17 10 51 None
PCG Options Chain 12.60 Call 17.00 11/20 No 0.02 0.09 0.06 -0.02 -25.00% 10,203 11,466 0.64 0.01 13 63 None
CIFR Options Chain 7.71 Call 8.50 10/30 No 0.17 0.19 0.18 -0.13 -41.94% 10,194 3,634 1.42 0.27 6 37 None
JBLU Options Chain 2.63 Call 5.00 12/18 No 0.05 0.07 0.06 -0.02 -25.00% 10,191 64,054 1.38 0.16 9 29 None
NU Options Chain 15.16 Put 13.00 11/20 No 0.89 0.93 0.91 +0.58 +175.76% 10,175 87,629 0.54 -0.55 11 50 None
GE Options Chain 288.43 Call 320.00 11/20 No 1.43 1.62 1.64 +0.14 +9.34% 10,161 1,208 0.32 0.14 8 60 None
TSLA Options Chain 372.23 Call 420.00 10/28 No 0.17 0.18 0.18 +0.06 +50.00% 10,160 1,283 0.50 0.04 8 57 None
GE Options Chain 288.43 Call 340.00 11/20 No 0.30 0.41 0.28 -0.03 -9.68% 10,097 903 0.33 0.04 8 60 None
NU Options Chain 15.16 Call 12.00 10/30 No 0.67 0.75 0.71 -2.54 -78.16% 10,084 87 0.53 0.78 11 50 None
MARA Options Chain 7.02 Call 7.00 10/30 No 0.23 0.24 0.23 -0.15 -39.48% 10,019 1,416 1.06 0.44 5 39 None
PG Options Chain 160.91 Call 175.00 3/19 No 2.56 3.30 2.73 -0.52 -16.00% 10,014 651 0.19 0.26 8 67 None
XP Options Chain 30.73 Call 20.00 1/15 No 0.50 0.65 0.50 -10.70 -95.54% 9,943 38,496 0.62 0.22 11 53 None
NU Options Chain 15.16 Call 14.00 11/13 No 0.19 0.26 0.23 -1.57 -87.23% 9,936 76 0.59 0.25 11 50 None
AAPL Options Chain 347.64 Put 342.50 10/30 No 2.92 3.00 2.96 +0.69 +30.40% 9,920 2,385 0.26 -0.43 9 65 None
JBLU Options Chain 2.63 Put 2.00 10/30 No 0.12 0.14 0.13 +0.10 +333.34% 9,915 47,047 3.03 -0.24 9 29 None
SPCX Options Chain 147.58 Call 152.50 10/28 No 0.69 0.70 0.69 -0.81 -54.00% 9,896 1,142 0.58 0.20 6 32 None
MU Options Chain 877.55 Put 600.00 11/20 No 1.32 1.46 1.39 -0.56 -28.72% 9,892 3,698 0.80 -0.02 14 69 None
NVDA Options Chain 211.17 Put 205.00 10/28 No 0.20 0.21 0.20 -1.31 -86.76% 9,891 1,358 0.47 -0.05 12 58 None
INTC Options Chain 86.64 Call 95.00 10/30 No 2.59 2.64 2.61 +1.05 +67.31% 9,855 6,864 1.16 0.37 5 53 None
TSLA Options Chain 372.23 Put 395.00 10/30 No 8.70 8.90 8.89 -15.90 -64.14% 9,828 265 0.43 -0.56 8 57 None
SOFI Options Chain 14.60 Call 35.00 12/18 No 0.01 0.02 0.02 +0.01 +100.00% 9,815 14,045 0.91 0.00 10 51 None
GME Options Chain 23.90 Call 27.00 10/30 No 0.07 0.08 0.08 -0.19 -70.37% 9,798 27,096 0.81 0.08 10 42 None
JBLU Options Chain 2.63 Put 1.50 11/20 No 0.10 0.13 0.10 +0.03 +42.86% 9,783 385 2.06 -0.13 9 29 None
TSM Options Chain 417.49 Put 400.00 12/18 No 11.30 11.90 11.63 -2.17 -15.73% 9,767 22,453 0.36 -0.30 23 68
Dividend Stock List
NU Options Chain 15.16 Call 15.00 11/20 No 0.09 0.13 0.12 -1.11 -90.25% 9,745 52,151 0.55 0.14 11 50 None
GFL Options Chain 45.68 Put 37.50 11/20 No 0.35 0.75 0.45 -0.11 -19.65% 9,739 6,346 0.69 -0.15 9 52 None
NU Options Chain 15.16 Call 13.00 12/18 No 0.77 0.81 0.77 -1.85 -70.62% 9,598 4,682 0.48 0.49 11 50 None
SPCX Options Chain 147.58 Put 145.00 10/28 No 1.66 1.67 1.70 -0.74 -30.33% 9,579 1,531 0.59 -0.37 6 32 None
XP Options Chain 30.73 Call 16.00 10/30 No 0.40 0.70 0.59 -16.39 -96.53% 9,554 1 1.14 0.46 11 53 None
CRWV Options Chain 55.19 Call 58.00 10/30 No 1.65 1.70 1.65 -0.04 -2.37% 9,483 3,192 1.21 0.37 3 21 None
NVDA Options Chain 211.17 Put 210.00 10/28 No 0.64 0.66 0.66 -2.44 -78.71% 9,477 3,932 0.42 -0.18 12 58 None
CMG Options Chain 28.41 Call 30.00 11/20 No 0.90 0.94 0.90 +0.33 +57.90% 9,445 2,739 0.52 0.37 9 46 None
AVGO Options Chain 329.17 Call 355.00 11/20 No 5.45 5.65 5.60 +1.11 +24.73% 9,422 336 0.41 0.27 10 65 None
IREN Options Chain 24.89 Call 60.00 12/18 No 0.13 0.14 0.13 -0.01 -7.15% 9,412 23,424 1.12 0.02 5 43 None
MU Options Chain 877.55 Call 1,000.00 10/30 No 1.62 1.67 1.64 -0.05 -2.96% 9,364 7,662 0.63 0.06 14 69 None
SPCX Options Chain 147.58 Call 149.00 10/28 No 1.62 1.64 1.62 -1.09 -40.23% 9,360 457 0.58 0.38 6 32 None
NVDA Options Chain 211.17 Put 217.50 10/28 No 3.15 3.25 3.20 -3.85 -54.61% 9,344 981 0.38 -0.59 12 58 None
NVDA Options Chain 211.17 Put 215.00 10/30 No 3.00 3.05 2.98 -3.56 -54.44% 9,335 9,969 0.39 -0.44 12 58 None
SNAP Options Chain 6.34 Call 6.50 10/30 No 0.12 0.13 0.13 -0.02 -13.34% 9,332 7,899 0.75 0.37 8 31 None
SOFI Options Chain 14.60 Call 19.00 10/30 No 0.01 0.02 0.02 0.00 0.00% 9,306 7,181 1.25 0.02 10 51 None
TSLA Options Chain 372.23 Call 390.00 10/28 No 5.80 6.00 5.95 +4.76 +400.00% 9,283 736 0.44 0.56 8 57 None
IREN Options Chain 24.89 Call 70.00 12/18 No 0.06 0.08 0.07 -0.02 -22.23% 9,274 27,132 1.17 0.01 5 43 None
MRNA Options Chain 201.29 Put 180.00 10/30 No 1.89 1.94 1.95 -2.27 -53.80% 9,244 4,783 1.02 -0.16 8 52 None
TSLA Options Chain 372.23 Call 392.50 10/28 No 4.55 4.70 4.65 +3.77 +428.41% 9,226 894 0.43 0.48 8 57 None
SPCX Options Chain 147.58 Put 147.00 10/28 No 2.53 2.56 2.56 -0.79 -23.59% 9,225 874 0.58 -0.50 6 32 None
PLTR Options Chain 197.43 Put 180.00 10/30 No 0.29 0.30 0.30 -0.51 -62.97% 9,189 8,336 0.60 -0.06 12 52 None
INTC Options Chain 86.64 Call 90.00 10/30 No 4.50 4.65 4.60 +1.55 +50.82% 9,160 17,357 1.13 0.54 5 53 None
WULF Options Chain 11.98 Call 12.00 10/30 No 0.54 0.56 0.54 +0.14 +35.00% 9,050 12,383 1.11 0.52 2 37 None
TSLA Options Chain 372.23 Put 387.50 10/28 No 3.15 3.25 3.20 -13.95 -81.35% 8,948 105 0.44 -0.37 8 57 None
UBER Options Chain 67.10 Put 55.00 12/18 No 0.48 0.58 0.50 +0.02 +4.17% 8,938 3,585 0.39 -0.09 11 63 None
AMZN Options Chain 248.00 Call 252.50 10/28 No 1.27 1.33 1.33 -0.59 -30.73% 8,883 1,021 0.36 0.30 9 61 None
SPCX Options Chain 147.58 Call 185.00 11/27 No 0.79 0.88 0.81 -0.27 -25.00% 8,832 596 0.52 0.09 6 32 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
NFLX Options Chain 65.75 Call 115.00 12/18 No 0.02 0.03 0.03 -0.02 -40.00% 8,744 4,178 0.58 0.00 6 56 None
NU Options Chain 15.16 Call 12.50 10/30 No 0.37 0.48 0.43 -2.50 -85.33% 8,742 316 0.66 0.58 11 50 None
NFLX Options Chain 65.75 Call 114.00 12/18 No 0.00 0.04 0.02 -0.01 -33.34% 8,738 1,849 0.60 0.00 6 56 None
NVDA Options Chain 211.17 Call 225.00 11/06 No 2.05 2.08 2.03 +0.60 +41.96% 8,736 7,138 0.35 0.27 12 58 None
CRWV Options Chain 55.19 Put 40.00 1/15 No 3.05 3.20 3.05 -0.20 -6.16% 8,717 22,189 1.01 -0.17 3 21 None
SHAZ Options Chain 22.90 Call 40.00 11/20 No 0.25 0.50 0.50 +0.05 +11.12% 8,701 9,446 1.40 0.09 3 18 None
B Options Chain 38.20 Call 40.00 10/30 No 0.16 0.18 0.19 -0.06 -24.00% 8,643 1,417 0.45 0.18 3 20 None
WULF Options Chain 11.98 Call 15.00 12/18 No 0.86 0.92 0.90 +0.19 +26.77% 8,630 35,016 1.00 0.34 2 37 None
MU Options Chain 877.55 Put 500.00 10/30 No 0.00 0.26 0.06 -0.04 -40.00% 8,625 14,267 1.91 0.00 14 69 None
AAPL Options Chain 347.64 Call 355.00 10/28 No 0.11 0.11 0.11 -0.70 -86.42% 8,563 6,648 0.24 0.05 9 65 None
QCOM Options Chain 175.73 Call 182.50 10/30 No 2.85 2.89 2.86 +0.81 +39.52% 8,538 555 0.55 0.40 12 70 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
BE Options Chain 203.92 Call 210.00 10/30 No 5.75 5.85 5.80 +2.45 +73.14% 8,504 1,797 0.96 0.41 5 15 None
SPCX Options Chain 147.58 Call 165.00 10/30 No 0.15 0.16 0.16 -0.19 -54.29% 8,501 10,073 0.63 0.03 6 32 None
GME Options Chain 23.90 Call 28.00 10/30 No 0.06 0.07 0.07 -0.12 -63.16% 8,482 23,550 0.95 0.04 10 42 None
INTC Options Chain 86.64 Call 88.00 10/30 No 5.60 5.70 5.60 +1.75 +45.46% 8,459 7,420 1.14 0.62 5 53 None
SPCX Options Chain 147.58 Call 152.50 10/30 No 1.46 1.48 1.45 -0.85 -36.96% 8,444 4,733 0.57 0.28 6 32 None
SPCX Options Chain 147.58 Call 157.50 10/30 No 0.58 0.60 0.59 -0.51 -46.37% 8,439 10,520 0.58 0.13 6 32 None
PLTR Options Chain 197.43 Put 100.00 11/06 No 0.04 0.06 0.05 -0.03 -37.50% 8,407 347 1.54 0.00 12 52 None
AAPL Options Chain 347.64 Put 345.00 10/28 No 3.00 3.15 3.10 +0.87 +39.02% 8,392 1,270 0.25 -0.56 9 65 None
IREN Options Chain 24.89 Call 34.00 10/30 No 0.02 0.03 0.03 -0.02 -40.00% 8,388 3,065 1.31 0.01 5 43 None
SMCI Options Chain 32.96 Call 35.00 10/30 No 0.35 0.37 0.35 -0.28 -44.45% 8,313 33,354 0.82 0.23 13 48 None
IREN Options Chain 24.89 Call 25.00 10/30 No 1.49 1.52 1.46 +0.01 +0.69% 8,284 2,496 1.20 0.58 5 43 None
NFLX Options Chain 65.75 Put 65.00 10/30 No 1.52 1.58 1.55 +0.86 +124.64% 8,269 12,227 0.34 -0.67 6 56 None
GOOGL Options Chain 321.14 Call 340.00 10/30 No 2.48 2.61 2.55 -0.45 -15.00% 8,268 5,039 0.74 0.19 11 65 None
LBTYA Options Chain 7.86 Call 10.00 10/15 No 0.50 0.60 0.55 -0.15 -21.43% 8,254 34,033 0.40 0.34 9 41 None
IREN Options Chain 24.89 Put 5.00 1/15 No 0.03 0.06 0.07 +0.01 +16.67% 8,238 34,777 1.61 0.00 5 43 None
AAPL Options Chain 347.64 Call 347.50 10/30 No 2.18 2.27 2.20 -2.27 -50.79% 8,227 6,820 0.25 0.36 9 65 None
GOOGL Options Chain 321.14 Call 332.50 10/30 No 3.95 4.15 4.10 -0.88 -17.68% 8,201 548 0.73 0.28 11 65 None
NBIS Options Chain 158.74 Call 180.00 10/30 No 0.69 0.73 0.68 -1.20 -63.83% 8,179 2,986 1.10 0.09 3 22 None
CCJ Options Chain 78.60 Put 75.00 10/30 Yes 0.75 0.94 0.83 -0.27 -24.55% 8,168 8,745 0.74 -0.22 12 54 None
AMZN Options Chain 248.00 Call 240.00 10/28 No 9.20 9.65 9.47 -0.18 -1.87% 8,161 233 0.37 0.87 9 61 None
SPCX Options Chain 147.58 Put 148.00 10/28 No 3.05 3.10 3.10 -0.60 -16.22% 8,160 1,248 0.58 -0.56 6 32 None
TSLA Options Chain 372.23 Put 385.00 10/30 No 4.15 4.25 4.21 -11.39 -73.02% 8,126 2,196 0.44 -0.34 8 57 None
NVDA Options Chain 211.17 Call 230.00 11/20 No 4.35 4.40 4.40 +1.06 +31.74% 8,121 111,917 0.41 0.31 12 58 None
BURL Options Chain 241.26 Put 240.00 11/20 No 9.90 11.40 10.30 +1.55 +17.72% 8,114 8,693 0.47 -0.44 10 64 None
BURL Options Chain 241.26 Put 210.00 1/15 Yes 5.00 9.00 7.50 +1.45 +23.97% 8,089 3,570 0.46 -0.20 10 64 None
INTC Options Chain 86.64 Call 61.00 10/30 No 29.35 29.80 29.63 +3.50 +13.40% 8,086 1,047 2.16 1.00 5 53 None
NU Options Chain 15.16 Put 12.00 10/30 No 0.10 0.13 0.12 -0.01 -7.70% 8,085 14,809 0.67 -0.22 11 50 None
GFL Options Chain 45.68 Put 40.00 11/20 No 1.00 1.70 1.00 -0.10 -9.10% 8,083 9,302 0.77 -0.22 9 52 None
TSLA Options Chain 372.23 Call 410.00 10/28 No 0.50 0.53 0.52 +0.33 +173.69% 8,076 1,009 0.45 0.10 8 57 None
WULF Options Chain 11.98 Call 13.00 10/30 No 0.21 0.23 0.22 +0.06 +37.50% 8,073 7,546 1.14 0.26 2 37 None
IREN Options Chain 24.89 Call 36.50 10/30 No 0.01 0.02 0.02 -0.01 -33.34% 8,035 3,847 1.46 0.00 5 43 None
MU Options Chain 877.55 Call 950.00 10/30 No 7.55 7.65 7.60 +1.89 +33.10% 8,031 10,244 0.62 0.23 14 69 None
MU Options Chain 877.55 Call 910.00 10/28 No 13.50 13.65 13.50 +4.00 +42.11% 8,023 282 0.62 0.44 14 69 None
SOFI Options Chain 14.60 Put 13.00 10/30 No 0.15 0.16 0.15 -0.01 -6.25% 8,015 4,134 1.11 -0.17 10 51 None
MARA Options Chain 7.02 Call 8.00 10/30 No 0.03 0.04 0.03 -0.07 -70.00% 7,907 48,213 1.10 0.11 5 39 None
MRNA Options Chain 201.29 Put 200.00 10/30 No 8.50 8.75 8.59 -2.91 -25.31% 7,856 7,755 0.96 -0.50 8 52 None
GOOG Options Chain 314.19 Call 350.00 10/30 No 0.97 1.02 1.00 -0.16 -13.80% 7,845 5,486 0.75 0.08 11 65 None
NU Options Chain 15.16 Call 13.00 3/19 No 1.34 1.40 1.40 -1.70 -54.84% 7,786 6,269 0.46 0.54 11 50 None
CCJ Options Chain 78.60 Put 65.00 12/18 Yes 0.63 0.90 0.78 -0.12 -13.34% 7,755 921 0.46 -0.11 12 54 None
LVS Options Chain 35.63 Call 39.00 10/30 No 0.00 0.08 0.04 -0.06 -60.00% 7,711 8,770 0.46 0.03 9 49 None
WULF Options Chain 11.98 Call 12.50 11/20 No 1.13 1.19 1.38 +0.48 +53.34% 7,711 1,870 1.10 0.50 2 37 None
PCG Options Chain 12.60 Call 20.00 1/15 No 0.08 0.15 0.10 +0.01 +11.12% 7,706 123,759 0.59 0.09 13 63 None
META Options Chain 640.19 Call 670.00 10/30 No 1.85 1.97 1.93 -2.70 -58.32% 7,684 1,204 0.48 0.13 12 74 None
RDW Options Chain 8.36 Call 9.00 10/30 No 0.05 0.10 0.05 -0.07 -58.34% 7,597 1,424 0.83 0.17 7 36 None
RKT Options Chain 11.74 Call 15.00 6/17 No 1.15 1.22 1.17 -0.16 -12.03% 7,593 4,586 0.59 0.40 6 55 None
NU Options Chain 15.16 Put 14.00 11/06 No 1.10 1.52 1.81 +1.36 +302.23% 7,586 8,422 0.74 -0.86 11 50 None
T Options Chain 20.97 Call 22.50 11/27 No 0.10 0.20 0.16 -0.08 -33.34% 7,562 849 0.26 0.14 10 60 None
CIFR Options Chain 7.71 Call 9.00 10/30 No 0.09 0.11 0.10 -0.09 -47.37% 7,550 4,891 1.46 0.17 6 37 None
SPCX Options Chain 147.58 Call 170.00 10/30 No 0.08 0.09 0.09 -0.10 -52.64% 7,514 9,957 0.69 0.01 6 32 None
SOFI Options Chain 14.60 Put 13.50 10/30 No 0.26 0.27 0.27 0.00 0.00% 7,471 6,423 1.08 -0.26 10 51 None
F Options Chain 11.58 Call 12.00 10/30 No 0.20 0.21 0.20 0.00 0.00% 7,465 5,352 0.75 0.34 9 51 None
ONDS Options Chain 6.18 Call 6.50 10/30 No 0.08 0.10 0.08 -0.06 -42.86% 7,463 4,879 0.73 0.32 9 38 None
NVDA Options Chain 211.17 Call 250.00 11/06 No 0.05 0.07 0.07 -0.01 -12.50% 7,454 14,674 0.37 0.01 12 58 None
NU Options Chain 15.16 Call 14.00 1/15 No 0.58 0.64 0.61 -1.52 -71.37% 7,431 6,162 0.45 0.36 11 50 None
CARR Options Chain 56.44 Put 50.00 11/20 Yes 0.25 0.45 0.45 -0.10 -18.19% 7,403 16,245 0.43 -0.14 6 60 None
NFLX Options Chain 65.75 Call 67.00 10/30 No 0.12 0.13 0.12 -0.53 -81.54% 7,391 6,711 0.36 0.11 6 56 None
CART Options Chain 56.45 Call 58.00 11/20 No 3.40 6.20 5.10 +2.00 +64.52% 7,380 5,377 0.63 0.64 3 21 None
IREN Options Chain 24.89 Call 28.00 10/30 No 0.42 0.43 0.42 -0.04 -8.70% 7,368 4,904 1.18 0.24 5 43 None
NFLX Options Chain 65.75 Call 100.00 1/15 No 0.09 0.10 0.09 -0.03 -25.00% 7,352 68,816 0.43 0.01 6 56 None
MRNA Options Chain 201.29 Call 200.00 10/30 No 7.40 7.60 7.47 -4.53 -37.75% 7,347 3,670 0.96 0.50 8 52 None
TSLA Options Chain 372.23 Call 415.00 10/30 No 0.95 0.99 0.95 +0.63 +196.88% 7,248 2,124 0.44 0.11 8 57 None
NBIS Options Chain 158.74 Call 165.00 10/30 No 2.80 2.87 2.84 -2.92 -50.70% 7,241 1,182 1.08 0.28 3 22 None
AMZN Options Chain 248.00 Call 257.50 10/28 No 0.28 0.36 0.35 -0.40 -53.34% 7,233 1,327 0.36 0.11 9 61 None
PSNL Options Chain 15.85 Call 20.00 1/15 No 0.35 0.50 0.40 +0.30 +300.00% 7,224 8,624 0.54 0.18 9 33 None
HTZ Options Chain 2.05 Call 2.00 10/30 No 0.08 0.09 0.09 -0.05 -35.72% 7,208 22,093 1.49 0.42 9 23 None
AAPL Options Chain 347.64 Put 325.00 10/30 No 0.21 0.22 0.21 -0.04 -16.00% 7,204 9,477 0.32 -0.03 9 65 None
TSLA Options Chain 372.23 Put 360.00 10/30 No 0.43 0.44 0.44 -3.01 -87.25% 7,185 4,242 0.50 -0.04 8 57 None
IREN Options Chain 24.89 Call 27.00 10/30 No 0.66 0.68 0.66 -0.03 -4.35% 7,160 4,293 1.19 0.33 5 43 None
GOOGL Options Chain 321.14 Put 305.00 10/30 No 4.45 4.65 4.57 +0.72 +18.71% 7,157 8,104 0.73 -0.29 11 65 None
NU Options Chain 15.16 Call 12.00 1/15 No 1.45 1.50 1.45 -2.18 -60.06% 7,134 11,505 0.47 0.65 11 50 None
META Options Chain 640.19 Call 680.00 10/30 No 1.13 1.20 1.19 -1.71 -58.97% 7,130 3,889 0.51 0.08 12 74 None
NVDA Options Chain 211.17 Call 232.50 10/30 No 0.10 0.11 0.10 0.00 0.00% 7,110 5,892 0.37 0.03 12 58 None
MSFT Options Chain 524.92 Call 557.50 11/06 No 6.65 7.10 6.75 +1.98 +41.51% 7,040 7 0.42 0.29 11 66 None
AAPL Options Chain 347.64 Put 335.00 10/28 No 0.36 0.38 0.36 -0.10 -21.74% 7,034 1,273 0.29 -0.13 9 65 None
NU Options Chain 15.16 Call 17.00 12/18 No 0.05 0.08 0.08 -0.52 -86.67% 7,026 30,153 0.48 0.06 11 50 None
CLSK Options Chain 7.77 Put 6.00 3/19 No 0.53 1.00 0.76 +0.04 +5.56% 7,026 635 0.92 -0.22 13 39
Small Cap Stock List
MU Options Chain 877.55 Call 900.00 10/30 No 26.50 26.70 26.55 +7.65 +40.48% 7,025 4,085 0.65 0.54 14 69 None
IREN Options Chain 24.89 Call 35.00 10/30 No 0.01 0.03 0.02 -0.02 -50.00% 7,008 6,662 1.41 0.01 5 43 None
NVDA Options Chain 211.17 Call 235.00 11/27 No 3.50 3.65 3.58 +0.71 +24.74% 7,005 2,968 0.38 0.26 12 58 None
RUN Options Chain 7.58 Call 8.00 10/30 No 0.07 0.10 0.08 -0.09 -52.95% 7,001 2,283 1.03 0.18 11 45 None
NFLX Options Chain 65.75 Call 70.00 12/18 No 1.15 1.17 1.15 -0.61 -34.66% 6,997 11,577 0.32 0.26 6 56 None
WULF Options Chain 11.98 Call 14.00 12/18 No 1.00 1.16 1.25 +0.33 +35.87% 6,977 55,704 0.97 0.41 2 37 None
GOOGL Options Chain 321.14 Call 330.00 10/30 No 4.60 4.80 4.72 -1.04 -18.06% 6,977 1,698 0.73 0.31 11 65 None
NVDA Options Chain 211.17 Put 210.00 11/27 No 7.40 7.60 7.50 -2.60 -25.75% 6,970 5,227 0.42 -0.37 12 58 None
T Options Chain 20.97 Call 21.50 10/30 No 0.08 0.09 0.10 -0.07 -41.18% 6,960 3,641 0.36 0.18 10 60 None
IREN Options Chain 24.89 Call 26.00 10/30 No 1.02 1.03 1.02 +0.02 +2.00% 6,956 3,068 1.19 0.45 5 43 None
AAPL Options Chain 347.64 Call 352.50 10/28 No 0.26 0.26 0.26 -1.15 -81.56% 6,935 1,761 0.24 0.09 9 65 None
CRWV Options Chain 55.19 Put 30.00 10/30 No 0.00 0.02 0.02 -0.02 -50.00% 6,914 2,702 2.29 0.00 3 21 None
AMZN Options Chain 248.00 Call 270.00 10/30 Yes 2.62 2.70 2.69 +0.11 +4.27% 6,911 8,455 0.89 0.21 9 61 None
VRT Options Chain 195.09 Put 185.00 10/30 No 4.30 4.80 4.63 -1.62 -25.92% 6,882 7,449 1.28 -0.26 11 57 None
JBLU Options Chain 2.63 Put 2.50 10/30 No 0.28 0.38 0.34 +0.17 +100.00% 6,878 10,680 2.55 -0.53 9 29 None
BAC Options Chain 50.56 Call 52.00 10/30 No 0.13 0.14 0.13 -0.07 -35.00% 6,876 11,539 0.28 0.17 12 74 None
INTC Options Chain 86.64 Call 60.00 10/30 No 30.40 30.80 30.58 +3.55 +13.14% 6,865 2,545 2.16 1.00 5 53 None
VRT Options Chain 195.09 Put 160.00 1/15 No 5.10 5.80 5.52 -1.08 -16.37% 6,854 368 0.58 -0.17 11 57 None
INTC Options Chain 86.64 Call 115.00 10/30 No 0.19 0.20 0.20 +0.07 +53.85% 6,845 31,234 1.27 0.04 5 53 None
VRT Options Chain 195.09 Put 185.00 11/13 No 6.35 7.20 6.82 -1.72 -20.15% 6,820 6,841 0.77 -0.29 11 57 None
JBLU Options Chain 2.63 Call 3.00 10/30 No 0.10 0.12 0.12 +0.01 +9.10% 6,812 4,054 3.02 0.25 9 29 None
WULF Options Chain 11.98 Call 16.00 1/15 No 0.95 1.21 0.99 +0.18 +22.23% 6,790 66,800 0.95 0.34 2 37 None
SOFI Options Chain 14.60 Call 17.00 11/13 No 0.16 0.18 0.16 -0.07 -30.44% 6,771 3,260 0.67 0.16 10 51 None
NU Options Chain 15.16 Put 11.00 1/15 No 0.38 0.42 0.39 +0.20 +105.27% 6,763 31,596 0.47 -0.24 11 50 None
WTTR Options Chain 18.75 Call 20.00 11/20 No 0.40 0.75 0.59 -0.16 -21.34% 6,745 6,767 0.60 0.33 8 50 None
TSLA Options Chain 372.23 Call 405.00 10/30 No 2.45 2.52 2.47 +1.82 +280.00% 6,739 2,367 0.44 0.24 8 57 None
META Options Chain 640.19 Call 650.00 10/30 No 5.10 5.30 5.23 -5.42 -50.90% 6,725 3,001 0.49 0.26 12 74 None
MU Options Chain 877.55 Call 1,340.00 11/20 No 0.87 0.98 0.87 -0.02 -2.25% 6,723 475 0.68 0.02 14 69 None
CRWV Options Chain 55.19 Call 70.00 10/30 No 0.09 0.12 0.11 -0.05 -31.25% 6,721 20,013 1.24 0.04 3 21 None
TSLA Options Chain 372.23 Call 402.50 10/28 No 1.39 1.43 1.39 +1.06 +321.22% 6,705 413 0.43 0.20 8 57 None
AAPL Options Chain 347.64 Put 337.50 10/28 No 0.63 0.67 0.64 -0.05 -7.25% 6,669 849 0.28 -0.19 9 65 None
MRNA Options Chain 201.29 Put 170.00 10/30 No 0.78 0.82 0.80 -1.30 -61.91% 6,666 4,280 1.09 -0.07 8 52 None
AAPL Options Chain 347.64 Put 335.00 10/30 No 0.91 0.95 0.94 +0.11 +13.26% 6,660 9,852 0.28 -0.17 9 65 None
JBLU Options Chain 2.63 Put 4.00 1/15 No 1.63 1.99 1.75 +0.11 +6.71% 6,660 71,101 1.01 -0.72 9 29 None
VRT Options Chain 195.09 Put 170.00 12/18 No 5.80 6.35 6.02 -1.23 -16.97% 6,648 3,839 0.62 -0.20 11 57 None
MSTR Options Chain 146.68 Call 150.00 10/30 No 1.80 1.88 1.85 -2.65 -58.89% 6,634 9,991 0.91 0.25 4 53 None
TSLA Options Chain 372.23 Put 370.00 10/30 No 1.06 1.09 1.10 -5.83 -84.13% 6,626 2,991 0.46 -0.11 8 57 None
NFLX Options Chain 65.75 Call 80.00 1/15 No 0.50 0.51 0.50 -0.20 -28.58% 6,626 33,188 0.34 0.11 6 56 None
SG Options Chain 9.86 Call 13.00 11/06 No 0.05 0.20 0.10 0.00 0.00% 6,601 8,092 1.31 0.11 8 38 None
GOOG Options Chain 314.19 Call 345.00 10/30 No 1.37 1.42 1.41 -0.25 -15.06% 6,595 1,711 0.73 0.11 11 65 None
CRWV Options Chain 55.19 Call 59.00 10/30 No 1.33 1.38 1.35 -0.05 -3.58% 6,579 3,448 1.20 0.32 3 21 None
NU Options Chain 15.16 Call 13.00 11/20 No 0.52 0.59 0.52 -2.02 -79.53% 6,563 6,781 0.54 0.45 11 50 None
VZ Options Chain 43.10 Put 43.00 11/20 No 0.97 1.10 0.92 +0.06 +6.98% 6,539 13,943 0.25 -0.46 10 73 None
NOK Options Chain 8.11 Call 9.00 10/30 No 0.08 0.10 0.09 +0.04 +80.00% 6,508 3,956 0.62 0.28 11 44 None
GOOGL Options Chain 321.14 Put 280.00 12/18 No 3.60 4.00 3.99 +0.24 +6.40% 6,503 6,022 0.37 -0.16 11 65 None
WTTR Options Chain 18.75 Call 22.50 11/20 No 0.05 0.60 0.20 -0.01 -4.77% 6,503 7,291 0.72 0.13 8 50 None
NVDA Options Chain 211.17 Call 230.00 11/06 No 1.00 1.04 1.01 +0.27 +36.49% 6,481 9,859 0.34 0.16 12 58 None
AMZN Options Chain 248.00 Call 270.00 11/20 Yes 4.95 5.10 5.00 +0.32 +6.84% 6,473 39,763 0.46 0.29 9 61 None
NVDA Options Chain 211.17 Put 200.00 10/28 No 0.07 0.08 0.08 -0.61 -88.41% 6,449 3,636 0.53 -0.01 12 58 None
SPCX Options Chain 147.58 Put 140.00 10/30 No 1.06 1.07 1.07 -0.53 -33.13% 6,442 8,864 0.59 -0.20 6 32 None
UPS Options Chain 101.05 Call 100.00 11/20 No 3.70 4.15 3.80 -0.90 -19.15% 6,435 18,113 0.40 0.50 9 53 None
NFLX Options Chain 65.75 Put 60.00 10/30 No 0.06 0.07 0.07 +0.04 +133.34% 6,424 7,688 0.39 -0.08 6 56 None
RIOT Options Chain 12.53 Call 14.00 10/30 No 0.13 0.15 0.13 -0.05 -27.78% 6,415 2,707 1.06 0.20 6 42 None
NU Options Chain 15.16 Call 14.00 11/20 No 0.25 0.27 0.24 -1.61 -87.03% 6,414 90,018 0.54 0.26 11 50 None
AAPL Options Chain 347.64 Put 332.50 10/30 No 0.61 0.67 0.64 0.00 0.00% 6,414 5,315 0.29 -0.12 9 65 None
CRWV Options Chain 55.19 Call 60.00 11/06 No 2.38 2.43 2.40 +0.05 +2.13% 6,395 822 1.08 0.37 3 21 None
IREN Options Chain 24.89 Call 40.00 1/15 No 1.36 1.40 1.37 +0.07 +5.39% 6,387 58,194 1.00 0.24 5 43 None
GFL Options Chain 45.68 Put 42.50 11/20 No 1.70 2.50 1.95 +0.05 +2.64% 6,384 3,402 0.75 -0.32 9 52 None
SPCX Options Chain 147.58 Put 149.00 10/28 No 3.65 3.70 3.70 -0.36 -8.87% 6,379 1,301 0.58 -0.62 6 32 None
MRNA Options Chain 201.29 Put 150.00 10/30 No 0.15 0.17 0.17 -0.37 -68.52% 6,345 4,288 1.32 -0.01 8 52 None
NRG Options Chain 92.08 Call 100.00 11/20 No 3.20 3.50 3.36 +0.26 +8.39% 6,327 228 0.61 0.36 9 64 None
MSTR Options Chain 146.68 Call 145.00 10/30 No 3.20 3.30 3.25 -3.49 -51.78% 6,313 1,095 0.91 0.37 4 53 None
NVDA Options Chain 211.17 Call 240.00 11/20 No 2.05 2.10 2.08 +0.53 +34.20% 6,308 49,587 0.40 0.18 12 58 None
NVDA Options Chain 211.17 Call 205.00 10/28 No 11.10 11.40 11.49 +3.69 +47.31% 6,293 282 0.43 0.95 12 58 None
GRAB Options Chain 2.79 Put 3.00 12/18 No 0.34 0.44 0.38 +0.07 +22.59% 6,278 477 0.49 -0.67 16 37 None
ORCL Options Chain 126.15 Call 140.00 10/30 No 0.80 0.83 0.82 -0.33 -28.70% 6,277 13,079 0.89 0.14 13 73 None
VFC Options Chain 17.06 Put 16.50 10/30 No 0.56 0.72 0.66 +0.04 +6.46% 6,214 445 1.22 -0.40 13 48 None
UPS Options Chain 101.05 Call 108.00 10/30 No 0.57 0.70 0.70 -0.32 -31.38% 6,206 175 0.71 0.17 9 53 None
S Options Chain 24.14 Call 25.00 1/15 No 3.20 3.30 3.30 +0.90 +37.50% 6,200 13,120 0.61 0.60 7 43 None
BE Options Chain 203.92 Call 220.00 10/30 No 2.97 3.05 3.00 +1.31 +77.52% 6,195 3,471 0.98 0.25 5 15 None
HTZ Options Chain 2.05 Put 2.00 10/30 No 0.13 0.19 0.15 +0.01 +7.15% 6,182 6,117 1.37 -0.58 9 23 None
TTWO Options Chain 206.85 Put 160.00 12/18 No 1.00 2.55 1.70 +0.25 +17.25% 6,139 418 0.52 -0.08 4 53 None
SPCX Options Chain 147.58 Put 150.00 11/20 No 9.50 9.60 9.45 -0.35 -3.58% 6,138 20,038 0.52 -0.52 6 32 None
UBER Options Chain 67.10 Call 68.00 10/30 No 0.45 0.50 0.47 -0.25 -34.73% 6,136 1,772 0.41 0.27 11 63 None
MU Options Chain 877.55 Put 900.00 10/28 No 14.25 14.80 14.75 -21.20 -58.98% 6,135 289 0.62 -0.46 14 69 None
NRGV Options Chain 2.54 Call 2.50 11/20 No 0.30 0.45 0.45 +0.05 +12.50% 6,119 2,607 1.31 0.63 10 23
Small Cap Stock List
SPCX Options Chain 147.58 Put 147.00 10/30 No 3.50 3.55 3.50 -0.50 -12.50% 6,083 4,429 0.57 -0.49 6 32 None
SPCX Options Chain 147.58 Call 147.00 10/30 No 3.45 3.55 3.51 -1.14 -24.52% 6,079 2,232 0.57 0.51 6 32 None
WULF Options Chain 11.98 Call 13.50 10/30 No 0.11 0.14 0.11 +0.01 +10.00% 6,055 6,064 1.14 0.17 2 37 None
NVDA Options Chain 211.17 Put 197.50 11/20 No 3.25 3.35 3.30 -1.54 -31.82% 6,054 5,587 0.47 -0.21 12 58 None
PLTR Options Chain 197.43 Put 190.00 10/30 No 1.38 1.40 1.39 -1.24 -47.15% 6,050 8,385 0.55 -0.21 12 52 None
ABEV Options Chain 2.83 Put 3.00 1/15 Yes 0.05 0.35 0.30 +0.18 +150.00% 6,042 8,618 0.51 -0.56 17 40 None
NVDA Options Chain 211.17 Call 227.50 10/28 No 0.08 0.09 0.09 -0.02 -18.19% 6,040 1,604 0.38 0.03 12 58 None
WULF Options Chain 11.98 Put 7.00 1/15 No 0.26 0.30 0.27 -0.11 -28.95% 6,026 8,522 1.02 -0.09 2 37 None
LULU Options Chain 99.19 Call 200.00 12/18 No 0.00 0.03 0.03 0.00 0.00% 6,026 15,613 0.60 0.00 14 52 None
NRG Options Chain 92.08 Call 110.00 11/20 No 1.10 1.40 1.30 -0.04 -2.99% 6,013 6,692 0.61 0.17 9 64 None
TSLA Options Chain 372.23 Put 210.00 10/28 No 0.00 0.01 0.01 0.00 0.00% 6,005 1,085 0.00 0.00 8 57 None
LCID Options Chain 3.49 Put 3.50 1/15 No 0.71 0.87 0.81 -0.09 -10.00% 6,003 206 1.10 -0.43 10 26
Small Cap Stock List
MRVL Options Chain 227.70 Call 310.00 11/20 No 1.00 1.13 1.14 +0.29 +34.12% 5,997 9,476 0.66 0.06 14 62 None
GOOGL Options Chain 321.14 Call 350.00 1/15 No 8.80 8.95 8.80 -1.10 -11.12% 5,997 28,233 0.33 0.30 11 65 None
BE Options Chain 203.92 Call 215.00 10/30 No 4.15 4.25 4.20 +1.80 +75.00% 5,973 1,243 0.97 0.33 5 15 None
IREN Options Chain 24.89 Call 34.50 10/30 No 0.02 0.03 0.04 0.00 0.00% 5,972 773 1.36 0.01 5 43 None
JNJ Options Chain 263.96 Put 260.00 11/06 No 2.00 2.65 2.65 -0.70 -20.90% 5,963 118 0.27 -0.29 9 66 None
SPCX Options Chain 147.58 Put 100.00 10/28 No 0.00 0.02 0.01 -0.01 -50.00% 5,933 89 1.96 0.00 6 32 None
SOFI Options Chain 14.60 Call 26.00 12/18 No 0.03 0.04 0.04 0.00 0.00% 5,921 2,478 0.73 0.02 10 51 None
NVDA Options Chain 211.17 Call 235.00 10/30 No 0.06 0.07 0.07 -0.01 -12.50% 5,896 14,250 0.39 0.02 12 58 None
PLTR Options Chain 197.43 Call 197.50 10/30 No 5.15 5.25 5.24 +0.19 +3.77% 5,892 1,969 0.54 0.56 12 52 None
MARA Options Chain 7.02 Call 8.00 11/20 No 0.31 0.32 0.30 -0.11 -26.83% 5,875 3,923 0.97 0.32 5 39 None
TSLA Options Chain 372.23 Call 425.00 10/30 No 0.38 0.40 0.39 +0.21 +116.67% 5,860 3,785 0.46 0.04 8 57 None
BORR Options Chain 3.96 Put 2.50 1/21 Yes 0.40 0.45 0.45 +0.05 +12.50% 5,856 21,583 0.81 -0.16 10 34 None
AMKR Options Chain 36.81 Put 38.00 10/30 Yes 2.80 3.70 3.06 +1.21 +65.41% 5,840 146 1.47 -0.55 17 51 None
NFLX Options Chain 65.75 Call 64.00 11/06 No 1.43 1.46 1.46 -1.74 -54.38% 5,839 171 0.33 0.51 6 56 None
DHR Options Chain 230.60 Call 260.00 11/20 No 0.50 1.05 0.80 +0.07 +9.59% 5,838 695 0.31 0.05 8 55 None
GRAB Options Chain 2.79 Put 2.50 1/15 No 0.12 0.13 0.12 +0.01 +9.10% 5,816 37,335 0.45 -0.31 16 37 None
MU Options Chain 877.55 Call 1,220.00 11/20 No 1.79 1.91 1.85 +0.18 +10.78% 5,816 820 0.60 0.04 14 69 None
DELL Options Chain 456.93 Call 500.00 10/30 No 4.00 4.50 4.24 +0.69 +19.44% 5,808 1,113 0.75 0.22 14 59 None
TSLA Options Chain 372.23 Put 375.00 10/30 No 1.71 1.76 1.75 -7.70 -81.49% 5,801 1,814 0.45 -0.17 8 57 None
MARA Options Chain 7.02 Call 9.00 11/20 No 0.15 0.16 0.15 -0.06 -28.58% 5,784 4,843 0.99 0.18 5 39 None
AAL Options Chain 12.20 Call 13.00 10/30 No 0.03 0.05 0.05 0.00 0.00% 5,781 7,196 0.50 0.12 6 30 None
INTC Options Chain 86.64 Call 92.00 10/30 No 3.60 3.75 3.69 +1.34 +57.03% 5,749 3,329 1.15 0.47 5 53 None
PLTR Options Chain 197.43 Call 207.50 10/30 No 1.35 1.39 1.36 -0.16 -10.53% 5,729 10,520 0.52 0.23 12 52 None
XP Options Chain 30.73 Call 22.00 1/15 No 0.20 0.45 0.37 -9.18 -96.13% 5,726 16,082 0.62 0.14 11 53 None
MSTR Options Chain 146.68 Call 160.00 10/30 No 0.55 0.58 0.56 -1.24 -68.89% 5,724 34,397 0.93 0.09 4 53 None
NVDA Options Chain 211.17 Call 247.50 10/30 No 0.01 0.02 0.02 -0.01 -33.34% 5,710 2,938 0.49 0.00 12 58 None
PG Options Chain 160.91 Call 170.00 12/18 No 1.20 1.35 1.20 -0.35 -22.59% 5,700 18,053 0.18 0.21 8 67 None
DELL Options Chain 456.93 Call 520.00 10/30 No 1.50 1.70 1.60 +0.16 +11.12% 5,691 367 0.75 0.10 14 59 None
NVDA Options Chain 211.17 Put 230.00 10/30 No 13.95 14.25 14.08 -4.92 -25.90% 5,690 8,344 0.38 -0.95 12 58 None
PLTR Options Chain 197.43 Call 202.50 10/30 No 2.81 2.86 2.85 -0.03 -1.05% 5,685 10,949 0.53 0.38 12 52 None
IREN Options Chain 24.89 Call 50.00 1/15 No 0.59 0.63 0.60 +0.02 +3.45% 5,672 57,271 1.01 0.12 5 43 None
NKE Options Chain 37.41 Put 38.00 11/06 No 0.92 1.02 0.98 -0.37 -27.41% 5,671 4,453 0.35 -0.50 13 58 None
APLD Options Chain 17.83 Call 18.50 10/30 No 0.53 0.56 0.52 -0.38 -42.23% 5,666 343 1.06 0.39 3 18 None
NU Options Chain 15.16 Call 13.00 1/15 No 0.93 0.99 0.99 -1.50 -60.25% 5,656 11,001 0.45 0.51 11 50 None
CORZ Options Chain 13.13 Call 17.00 11/20 No 0.27 0.35 0.31 +0.06 +24.00% 5,649 83,091 0.90 0.18 5 28 None
TSLA Options Chain 372.23 Call 392.50 10/30 No 6.75 6.90 6.88 +5.00 +265.96% 5,640 4,035 0.44 0.49 8 57 None
NKE Options Chain 37.41 Put 38.50 11/20 No 1.82 1.96 1.85 -0.38 -17.04% 5,636 1,123 0.41 -0.53 13 58 None
NBIS Options Chain 158.74 Put 150.00 10/30 No 5.50 5.70 5.90 +1.31 +28.54% 5,632 3,225 1.14 -0.40 3 22 None
XRX Options Chain 2.50 Put 3.00 1/15 No 0.50 0.85 0.70 +0.10 +16.67% 5,627 10,759 11 34 None
SPCX Options Chain 147.58 Call 152.50 11/02 No 1.87 1.88 1.85 -0.67 -26.59% 5,616 221 0.48 0.30 6 32 None
BE Options Chain 203.92 Call 230.00 10/30 No 1.45 1.50 1.45 +0.60 +70.59% 5,600 3,277 1.00 0.14 5 15 None
VSAT Options Chain 60.60 Call 90.00 11/20 No 1.25 1.50 1.30 +0.69 +113.12% 5,590 263 1.02 0.15 7 54 None
TSLA Options Chain 372.23 Call 430.00 10/30 No 0.27 0.28 0.27 +0.11 +68.75% 5,565 2,180 0.49 0.02 8 57 None
HOOD Options Chain 95.07 Call 128.00 10/30 No 0.04 0.05 0.04 -0.03 -42.86% 5,560 619 1.30 0.00 10 56 None
MU Options Chain 877.55 Call 920.00 10/28 No 9.45 9.60 9.46 +2.56 +37.11% 5,559 814 0.61 0.35 14 69 None
CRWV Options Chain 55.19 Put 52.00 10/30 No 1.42 1.46 1.43 -0.56 -28.15% 5,557 3,163 1.23 -0.30 3 21 None
TSLA Options Chain 372.23 Put 320.00 10/30 No 0.05 0.06 0.06 -0.12 -66.67% 5,553 2,784 0.77 0.00 8 57 None
TTMI Options Chain 79.65 Call 90.00 11/20 No 5.10 6.10 5.66 +1.45 +34.45% 5,545 324 0.76 0.48 7 50 None
XP Options Chain 30.73 Put 20.00 11/20 No 4.30 4.60 4.40 +3.56 +423.81% 5,533 31,500 0.90 -0.86 11 53 None
NUAI Options Chain 2.90 Call 4.00 11/20 No 0.20 0.25 0.25 +0.05 +25.00% 5,530 4,910 1.68 0.31 3 15 None
AAPL Options Chain 347.64 Put 330.00 10/30 No 0.41 0.43 0.42 -0.03 -6.67% 5,529 7,978 0.30 -0.07 9 65 None
NFLX Options Chain 65.75 Call 70.00 1/15 No 1.96 2.08 2.03 -0.69 -25.37% 5,523 10,957 0.33 0.34 6 56 None
SOFI Options Chain 14.60 Call 16.00 11/20 No 0.41 0.42 0.41 -0.09 -18.00% 5,517 31,946 0.61 0.30 10 51 None
AMZN Options Chain 248.00 Call 300.00 10/30 Yes 0.12 0.18 0.16 -0.05 -23.81% 5,505 12,270 0.85 0.03 9 61 None
FSLR Options Chain 172.55 Put 150.00 6/16 No 24.50 28.90 26.80 +1.30 +5.10% 5,503 2,666 0.51 -0.26 16 62 None
TE Options Chain 2.26 Put 2.00 4/16 No 0.50 0.60 0.50 0.00 0.00% 5,500 579 1.15 -0.31 3 15 None
MU Options Chain 877.55 Call 900.00 10/28 No 18.55 18.80 18.50 +5.90 +46.83% 5,496 661 0.63 0.54 14 69 None
TSLA Options Chain 372.23 Put 357.50 10/30 No 0.34 0.36 0.35 -2.52 -87.81% 5,488 464 0.51 -0.03 8 57 None
PBR Options Chain 26.33 Call 24.00 11/20 No 0.39 0.58 0.51 -2.30 -81.86% 5,484 95,684 0.44 0.31 13 51 None
BABA Options Chain 100.25 Call 102.00 10/30 No 1.10 1.12 1.12 -0.04 -3.45% 5,483 1,470 0.44 0.36 11 28 None
MSTR Options Chain 146.68 Put 120.00 10/30 No 0.48 0.51 0.49 +0.06 +13.96% 5,472 9,430 1.04 -0.06 4 53 None
IREN Options Chain 24.89 Call 30.00 11/20 No 1.50 1.61 1.51 +0.07 +4.87% 5,470 8,791 1.14 0.35 5 43 None
CRWV Options Chain 55.19 Put 56.00 10/30 No 3.15 3.30 3.23 -0.89 -21.61% 5,467 2,387 1.21 -0.52 3 21 None
T Options Chain 20.97 Call 21.00 10/30 No 0.20 0.26 0.22 -0.13 -37.15% 5,441 1,562 0.34 0.41 10 60 None
TSLA Options Chain 372.23 Put 250.00 11/20 No 0.25 0.26 0.26 -0.09 -25.72% 5,433 35,424 0.77 0.00 8 57 None
SKHY Options Chain 137.00 Call 280.00 10/30 No 0.00 0.24 0.04 +0.02 +100.00% 5,409 20 2.53 0.00 3 22 None
NFLX Options Chain 65.75 Call 65.00 12/18 No 2.77 2.82 2.80 -1.10 -28.21% 5,404 5,226 0.32 0.49 6 56 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
IREN Options Chain 24.89 Call 35.50 10/30 No 0.01 0.02 0.02 -0.01 -33.34% 5,380 230 1.36 0.00 5 43 None
BROS Options Chain 42.02 Put 40.00 11/06 Yes 1.90 2.05 1.95 -0.10 -4.88% 5,374 102 1.01 -0.36 12 52 None
STNE Options Chain 11.45 Put 8.47 11/20 No 0.55 0.70 0.66 +0.45 +214.29% 5,368 6,104 0.64 -0.50 13 50 None
AMZN Options Chain 248.00 Call 287.50 10/30 Yes 0.59 0.64 0.63 0.00 0.00% 5,356 273 0.87 0.07 9 61 None
JBLU Options Chain 2.63 Call 5.00 1/15 No 0.07 0.10 0.07 -0.07 -50.00% 5,352 37,812 1.21 0.18 9 29 None
GME Options Chain 23.90 Call 20.00 10/30 No 3.75 4.15 3.65 -1.58 -30.21% 5,347 5,726 1.55 0.99 10 42 None
MAT Options Chain 16.41 Call 13.00 1/15 No 3.00 3.50 3.30 -0.80 -19.52% 5,340 14,987 0.55 0.82 8 31 None
HTZ Options Chain 2.05 Call 2.50 10/30 No 0.01 0.02 0.01 -0.04 -80.00% 5,339 27,888 1.75 0.07 9 23 None
MU Options Chain 877.55 Call 970.00 10/28 No 0.99 1.02 1.00 -0.34 -25.38% 5,336 338 0.61 0.07 14 69 None
AMZN Options Chain 248.00 Call 290.00 11/20 Yes 1.68 1.73 1.69 +0.12 +7.65% 5,304 63,300 0.46 0.12 9 61 None
IREN Options Chain 24.89 Put 24.00 10/30 No 0.65 0.67 0.67 -0.38 -36.19% 5,294 2,980 1.22 -0.30 5 43 None
NVDA Options Chain 211.17 Call 220.00 11/20 No 8.10 8.25 8.15 +1.75 +27.35% 5,291 41,630 0.43 0.47 12 58 None
INTC Options Chain 86.64 Call 125.00 6/17 No 8.10 8.30 8.30 +1.37 +19.77% 5,283 5,571 0.60 0.35 5 53 None
GLXY Options Chain 14.58 Call 16.00 10/30 No 0.86 1.00 0.95 +0.47 +97.92% 5,278 3,345 1.80 0.44 5 40 None
MSTR Options Chain 146.68 Put 130.00 10/30 No 1.69 1.78 1.71 +0.54 +46.16% 5,278 2,952 0.93 -0.21 4 53 None
NU Options Chain 15.16 Call 15.00 10/30 No 0.01 0.02 0.01 -0.89 -98.89% 5,277 16,717 0.87 0.02 11 50 None
UBER Options Chain 67.10 Call 69.00 10/30 No 0.26 0.29 0.26 -0.16 -38.10% 5,248 3,527 0.42 0.17 11 63 None
XP Options Chain 30.73 Call 17.00 11/20 No 0.65 0.75 0.71 -2.93 -80.50% 5,239 22 0.72 0.37 11 53 None
PLTR Options Chain 197.43 Put 195.00 10/30 No 2.71 2.77 2.74 -1.70 -38.29% 5,238 2,252 0.54 -0.35 12 52 None