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 202.06 Call 210.00 11/04 No 1.34 1.36 1.35 +0.64 +90.15% 89,634 12,227 0.58 0.38 12 58 None
AAPL Options Chain 338.32 Call 335.00 11/04 No 1.75 1.79 1.65 -8.48 -83.72% 55,809 1,134 0.42 0.32 9 65 None
AAPL Options Chain 338.32 Call 340.00 11/04 No 0.52 0.54 0.48 -6.72 -93.34% 54,708 2,790 0.41 0.14 9 65 None
NVDA Options Chain 202.06 Call 212.50 11/04 No 0.66 0.68 0.68 +0.31 +83.79% 54,030 6,974 0.56 0.24 12 58 None
NVDA Options Chain 202.06 Call 215.00 11/04 No 0.30 0.31 0.32 +0.15 +88.24% 47,166 6,339 0.55 0.13 12 58 None
AAPL Options Chain 338.32 Put 330.00 11/04 No 2.10 2.15 2.15 -2.35 -52.23% 46,658 16,159 0.42 -0.42 9 65 None
RIOT Options Chain 11.83 Call 16.00 11/06 Yes 0.38 0.41 0.38 +0.30 +375.00% 45,207 10,417 2.30 0.27 7 42 None
NVDA Options Chain 202.06 Put 207.50 11/04 No 3.10 3.15 3.13 -3.47 -52.58% 43,703 4,590 0.61 -0.48 12 58 None
NVDA Options Chain 202.06 Put 205.00 11/04 No 2.03 2.04 2.04 -2.91 -58.79% 43,132 4,754 0.63 -0.34 12 58 None
AAPL Options Chain 338.32 Put 320.00 11/04 No 0.24 0.25 0.25 -2.22 -89.88% 42,864 16,654 0.45 -0.09 9 65 None
WMB Options Chain 75.25 Call 75.00 11/06 Yes 0.40 0.50 0.43 -0.22 -33.85% 42,757 43,759 0.44 0.26 9 63 None
ORCL Options Chain 119.22 Call 130.00 11/06 No 1.71 1.75 1.75 +1.13 +182.26% 39,795 5,653 0.81 0.37 10 62 None
AAPL Options Chain 338.32 Put 325.00 11/04 No 0.76 0.80 0.78 -2.62 -77.06% 38,256 8,146 0.43 -0.21 9 65 None
WMB Options Chain 75.25 Call 80.00 11/06 Yes 0.00 0.05 0.02 -0.07 -77.78% 37,582 37,827 0.54 0.02 9 63 None
PLTR Options Chain 178.34 Call 180.00 11/06 Yes 2.68 2.72 2.72 -8.05 -74.75% 37,565 1,584 0.76 0.39 12 52 None
TSLA Options Chain 403.82 Put 400.00 11/04 No 6.35 6.45 6.37 +0.33 +5.47% 36,534 3,748 0.66 -0.57 7 56 None
PLTR Options Chain 178.34 Put 160.00 12/18 Yes 6.00 6.10 5.85 -2.30 -28.23% 32,915 33,144 0.53 -0.26 12 52 None
NVDA Options Chain 202.06 Call 207.50 11/04 No 2.39 2.41 2.46 +1.17 +90.70% 31,848 6,006 0.61 0.52 12 58 None
RIOT Options Chain 11.83 Call 17.00 11/06 Yes 0.23 0.25 0.25 +0.22 +733.34% 31,200 897 2.33 0.19 7 42 None
TSLA Options Chain 403.82 Call 410.00 11/04 No 1.49 1.51 1.51 -3.51 -69.92% 30,406 2,162 0.64 0.19 7 56 None
SNAP Options Chain 5.45 Put 7.00 1/15 Yes 1.67 1.78 1.74 -0.02 -1.14% 30,098 73,853 0.79 -0.67 8 31 None
ONDS Options Chain 5.75 Call 6.00 11/20 Yes 0.48 0.51 0.49 +0.05 +11.37% 30,089 2,939 1.11 0.52 9 38 None
NVDA Options Chain 202.06 Put 200.00 11/04 No 0.73 0.74 0.74 -1.74 -70.17% 28,751 8,748 0.67 -0.14 12 58 None
AMZN Options Chain 245.63 Call 250.00 11/04 No 3.15 3.25 3.22 +1.68 +109.10% 28,731 1,920 0.49 0.45 9 61 None
AAPL Options Chain 338.32 Call 332.50 11/04 No 2.81 2.89 2.75 -9.20 -76.99% 28,235 313 0.42 0.45 9 65 None
RIOT Options Chain 11.83 Call 15.00 11/06 Yes 0.60 0.63 0.62 +0.49 +376.93% 28,039 4,355 2.32 0.38 7 42 None
AAPL Options Chain 338.32 Call 365.00 11/20 No 0.31 0.35 0.34 -1.12 -76.72% 27,942 15,161 0.26 0.05 9 65 None
TSLA Options Chain 403.82 Put 390.00 11/04 No 2.42 2.44 2.42 -0.58 -19.34% 27,606 2,517 0.68 -0.30 7 56 None
AAPL Options Chain 338.32 Call 342.50 11/04 No 0.24 0.25 0.24 -5.51 -95.83% 27,129 1,203 0.41 0.08 9 65 None
AAPL Options Chain 338.32 Call 337.50 11/04 No 0.98 1.03 0.93 -7.17 -88.52% 27,002 1,339 0.41 0.22 9 65 None
TSLA Options Chain 403.82 Call 405.00 11/04 No 2.80 2.84 2.82 -4.39 -60.89% 26,505 2,281 0.65 0.29 7 56 None
TSLA Options Chain 403.82 Call 400.00 11/04 No 4.80 4.85 4.80 -5.23 -52.15% 26,106 2,120 0.66 0.43 7 56 None
AAPL Options Chain 338.32 Call 330.00 11/04 No 4.05 4.30 4.09 -9.41 -69.71% 26,004 917 0.43 0.58 9 65 None
NVDA Options Chain 202.06 Call 220.00 11/04 No 0.06 0.07 0.06 +0.01 +20.00% 25,884 8,672 0.56 0.03 12 58 None
NU Options Chain 11.62 Put 13.00 11/20 Yes 1.42 1.48 1.44 -0.04 -2.71% 25,387 85,014 0.52 -0.81 16 57
Growth Stock List
NU Options Chain 11.62 Put 11.00 11/20 Yes 0.24 0.27 0.26 -0.02 -7.15% 25,086 34,110 0.54 -0.28 16 57
Growth Stock List
TSLA Options Chain 403.82 Put 397.50 11/04 No 5.10 5.15 5.15 +0.05 +0.98% 24,823 2,812 0.66 -0.50 7 56 None
NVDA Options Chain 202.06 Call 220.00 11/06 No 0.39 0.40 0.40 +0.20 +100.00% 24,363 50,825 0.49 0.11 12 58 None
NVDA Options Chain 202.06 Call 217.50 11/04 No 0.13 0.14 0.13 +0.04 +44.45% 23,712 5,451 0.54 0.07 12 58 None
NVDA Options Chain 202.06 Put 202.50 11/04 No 1.25 1.27 1.27 -2.28 -64.23% 23,008 3,586 0.65 -0.23 12 58 None
TSLA Options Chain 403.82 Call 402.50 11/04 No 3.70 3.75 3.60 -4.95 -57.90% 22,343 1,800 0.66 0.36 7 56 None
INTC Options Chain 59.97 Put 60.00 11/06 Yes 2.04 2.06 2.04 -0.28 -12.07% 21,889 22,449 0.93 -0.46 5 53 None
AAPL Options Chain 338.32 Call 345.00 11/04 No 0.11 0.12 0.10 -4.35 -97.76% 21,746 4,339 0.42 0.04 9 65 None
INTC Options Chain 59.97 Call 80.00 1/15 Yes 1.40 1.43 1.40 +0.05 +3.71% 21,108 15,185 0.59 0.18 5 53 None
PCG Options Chain 13.28 Call 16.00 12/18 No 0.18 0.28 0.20 -0.02 -9.10% 21,026 25,253 0.55 0.19 11 63 None
SG Options Chain 11.47 Call 13.00 1/15 Yes 0.95 1.10 1.03 -0.06 -5.51% 21,006 2,038 0.77 0.40 7 39 None
SG Options Chain 11.47 Call 12.00 1/15 Yes 1.25 1.45 1.31 -0.14 -9.66% 20,968 22,361 0.78 0.51 7 39 None
NVDA Options Chain 202.06 Call 210.00 11/06 No 2.68 2.71 2.69 +1.20 +80.54% 20,929 26,310 0.53 0.43 12 58 None
NVDA Options Chain 202.06 Call 215.00 11/06 No 1.12 1.14 1.17 +0.61 +108.93% 20,914 39,864 0.50 0.24 12 58 None
AAPL Options Chain 338.32 Put 327.50 11/04 No 1.31 1.35 1.36 -2.64 -66.00% 20,779 1,768 0.43 -0.30 9 65 None
MU Options Chain 833.59 Call 900.00 11/04 No 2.00 2.04 2.05 -0.86 -29.56% 20,649 2,145 0.84 0.13 19 78 None
RIOT Options Chain 11.83 Call 15.00 12/18 Yes 1.64 1.71 1.65 +0.82 +98.80% 20,442 21,280 1.15 0.50 7 42 None
TSLA Options Chain 403.82 Put 395.00 11/04 No 4.00 4.10 4.05 -0.30 -6.90% 20,084 2,219 0.67 -0.42 7 56 None
SRAD Options Chain 12.87 Call 20.00 12/18 Yes 0.10 0.20 0.11 -0.02 -15.39% 20,001 22,191 0.62 0.10 11 43 None
INTC Options Chain 59.97 Call 75.00 1/15 Yes 2.06 2.09 2.10 +0.04 +1.95% 19,921 17,676 0.59 0.25 5 53 None
PLTR Options Chain 178.34 Call 175.00 11/06 Yes 4.70 4.85 4.74 -8.59 -64.45% 19,596 862 0.77 0.55 12 52 None
CIFR Options Chain 6.86 Call 9.50 11/06 Yes 0.17 0.20 0.18 +0.12 +200.00% 19,535 10,726 2.17 0.20 6 37 None
TSLA Options Chain 403.82 Call 420.00 11/04 No 0.36 0.37 0.36 -1.77 -83.10% 19,478 5,626 0.65 0.06 7 56 None
INTC Options Chain 59.97 Call 65.00 11/06 Yes 0.50 0.51 0.51 -0.13 -20.32% 19,346 18,663 0.92 0.20 5 53 None
BAC Options Chain 49.57 Call 55.00 12/18 No 0.27 0.29 0.28 +0.04 +16.67% 19,152 19,481 0.25 0.14 11 73 None
AAPL Options Chain 338.32 Put 310.00 11/04 No 0.04 0.05 0.04 -1.20 -96.78% 19,027 17,642 0.55 -0.01 9 65 None
AAPL Options Chain 338.32 Put 320.00 11/06 No 0.83 0.88 0.86 -1.90 -68.85% 18,918 36,756 0.38 -0.15 9 65 None
SNAP Options Chain 5.45 Call 7.00 1/15 Yes 0.31 0.34 0.32 +0.01 +3.23% 18,857 103,561 0.78 0.33 8 31 None
HOOD Options Chain 83.84 Call 106.00 11/06 No 0.02 0.04 0.03 -0.01 -25.00% 18,773 3,718 1.00 0.01 11 56 None
GE Options Chain 315.78 Call 320.00 11/06 No 6.05 6.30 6.10 +1.92 +45.94% 18,159 20,414 0.46 0.54 8 59 None
MSFT Options Chain 507.12 Call 535.00 11/20 No 7.90 8.20 8.10 +3.90 +92.86% 18,016 19,757 0.30 0.35 11 66 None
MARA Options Chain 6.46 Put 5.00 1/15 Yes 0.35 0.36 0.36 -0.12 -25.00% 17,924 49,511 1.04 -0.16 6 39 None
PLTR Options Chain 178.34 Put 160.00 11/06 Yes 0.72 0.74 0.73 -3.91 -84.27% 17,457 5,913 0.83 -0.09 12 52 None
RIOT Options Chain 11.83 Call 13.00 11/13 Yes 1.62 1.70 1.63 +0.90 +123.29% 17,305 35,587 1.49 0.64 7 42 None
SOFI Options Chain 16.60 Call 29.00 12/18 No 0.01 0.02 0.02 0.00 0.00% 17,288 2,166 0.67 0.00 10 52 None
MSFT Options Chain 507.12 Call 605.00 11/20 No 0.05 0.15 0.09 +0.02 +28.58% 17,166 18,501 0.29 0.01 11 66 None
GOOGL Options Chain 278.99 Call 280.00 11/04 No 2.40 2.49 2.42 -0.80 -24.85% 17,072 558 0.44 0.48 11 65 None
NVDA Options Chain 202.06 Call 217.50 11/06 No 0.67 0.69 0.70 +0.36 +105.89% 16,931 32,302 0.49 0.16 12 58 None
PLTR Options Chain 178.34 Put 165.00 11/06 Yes 1.44 1.49 1.46 -4.59 -75.87% 16,907 5,431 0.79 -0.17 12 52 None
SOFI Options Chain 16.60 Call 26.00 12/18 No 0.02 0.03 0.03 0.00 0.00% 16,852 5,824 0.58 0.01 10 52 None
AMZN Options Chain 245.63 Call 255.00 11/04 No 1.06 1.11 1.08 +0.58 +116.00% 16,839 1,838 0.47 0.19 9 61 None
TSLA Options Chain 403.82 Call 415.00 11/04 No 0.74 0.75 0.75 -2.60 -77.62% 16,779 3,238 0.64 0.12 7 56 None
SOFI Options Chain 16.60 Call 25.00 12/18 No 0.03 0.04 0.03 -0.01 -25.00% 16,774 21,445 0.57 0.02 10 52 None
HTZ Options Chain 1.95 Call 3.00 11/20 Yes 0.07 0.11 0.10 +0.02 +25.00% 16,626 55,663 1.96 0.21 9 22 None
MU Options Chain 833.59 Put 850.00 11/04 No 15.80 15.95 15.72 -14.58 -48.12% 16,382 1,143 0.89 -0.46 19 78 None
AAPL Options Chain 338.32 Call 350.00 11/04 No 0.03 0.04 0.03 -2.72 -98.91% 16,341 7,478 0.45 0.01 9 65 None
CCL Options Chain 30.05 Put 25.00 11/20 No 0.09 0.17 0.13 +0.05 +62.50% 16,324 19,509 0.54 -0.08 12 67 None
INTC Options Chain 59.97 Call 70.00 11/06 Yes 0.10 0.11 0.11 -0.05 -31.25% 16,281 20,905 0.99 0.06 5 53 None
CIFR Options Chain 6.86 Call 8.00 11/06 Yes 0.60 0.63 0.60 +0.37 +160.87% 16,279 22,746 2.16 0.51 6 37 None
CIFR Options Chain 6.86 Call 9.00 11/06 Yes 0.27 0.29 0.27 +0.18 +200.00% 16,231 15,440 2.14 0.28 6 37 None
CIFR Options Chain 6.86 Call 8.50 11/06 Yes 0.41 0.44 0.43 +0.28 +186.67% 16,139 5,696 2.15 0.39 6 37 None
SPCX Options Chain 136.37 Call 155.00 11/06 No 0.44 0.45 0.45 +0.19 +73.08% 16,034 38,073 0.76 0.10 6 41 None
AAPL Options Chain 338.32 Put 325.00 11/06 No 1.72 1.80 1.80 -1.97 -52.26% 15,697 21,241 0.37 -0.27 9 65 None
SPCX Options Chain 136.37 Put 135.00 11/04 No 1.02 1.03 1.02 -1.98 -66.00% 15,594 3,933 1.03 -0.20 6 41 None
RIOT Options Chain 11.83 Call 30.00 12/18 Yes 0.10 0.12 0.11 +0.05 +83.34% 15,551 21,287 1.21 0.05 7 42 None
PLTR Options Chain 178.34 Put 170.00 11/06 Yes 2.80 2.84 2.81 -4.95 -63.79% 15,410 7,695 0.77 -0.29 12 52 None
NFLX Options Chain 62.42 Call 63.00 11/06 No 0.96 1.00 0.97 +0.19 +24.36% 15,409 14,373 0.41 0.52 10 64 None
TSLA Options Chain 403.82 Put 380.00 11/04 No 0.82 0.84 0.82 -0.58 -41.43% 15,289 2,106 0.74 -0.15 7 56 None
CCJ Options Chain 73.38 Put 70.00 1/15 No 4.60 4.80 4.59 +0.59 +14.75% 15,264 17,120 0.48 -0.37 12 54 None
ORCL Options Chain 119.22 Call 135.00 11/06 No 0.70 0.73 0.71 +0.43 +153.58% 15,239 4,922 0.80 0.20 10 62 None
RIOT Options Chain 11.83 Put 11.00 11/06 Yes 0.17 0.20 0.19 -0.41 -68.34% 15,180 18,208 2.26 -0.12 7 42 None
PLTR Options Chain 178.34 Call 190.00 11/06 Yes 0.71 0.74 0.74 -5.91 -88.88% 15,142 8,759 0.77 0.15 12 52 None
PCG Options Chain 13.28 Put 12.00 12/18 No 0.33 0.37 0.36 +0.03 +9.10% 15,030 3,295 0.47 -0.26 11 63 None
AAPL Options Chain 338.32 Put 322.50 11/04 No 0.42 0.46 0.46 -2.38 -83.81% 14,957 3,531 0.44 -0.14 9 65 None
INTC Options Chain 59.97 Call 62.00 11/06 Yes 1.23 1.26 1.24 -0.22 -15.07% 14,939 7,050 0.92 0.39 5 53 None
SPCX Options Chain 136.37 Put 140.00 11/04 No 2.54 2.57 2.53 -3.17 -55.62% 14,707 5,207 0.98 -0.41 6 41 None
WULF Options Chain 10.94 Call 13.00 11/20 Yes 1.15 1.19 1.17 +0.59 +101.73% 14,690 22,930 1.33 0.49 2 37 None
HOOD Options Chain 83.84 Call 107.00 11/06 No 0.02 0.03 0.02 -0.01 -33.34% 14,666 2,478 1.03 0.00 11 56 None
AMZN Options Chain 245.63 Call 252.50 11/04 No 1.98 2.02 1.98 +1.14 +135.72% 14,577 1,739 0.48 0.31 9 61 None
MARA Options Chain 6.46 Put 6.50 11/06 Yes 0.16 0.17 0.16 -0.27 -62.80% 14,475 10,092 1.56 -0.26 6 39 None
HTZ Options Chain 1.95 Call 2.50 11/20 Yes 0.14 0.18 0.14 +0.03 +27.28% 14,450 34,285 1.86 0.34 9 22 None
PLTR Options Chain 178.34 Call 185.00 11/06 Yes 1.43 1.46 1.44 -7.06 -83.06% 14,365 3,299 0.76 0.25 12 52 None
HOOD Options Chain 83.84 Call 108.00 11/06 No 0.02 0.03 0.02 -0.01 -33.34% 14,316 2,481 1.07 0.00 11 56 None
SHOP Options Chain 156.22 Put 135.00 11/06 Yes 1.05 1.11 1.10 -2.75 -71.43% 14,248 10,549 0.84 -0.12 10 56 None
AAPL Options Chain 338.32 Put 330.00 11/06 No 3.25 3.40 3.43 -1.67 -32.75% 14,041 14,882 0.36 -0.44 9 65 None
AAPL Options Chain 338.32 Call 350.00 11/06 No 0.18 0.20 0.18 -3.07 -94.47% 13,968 30,000 0.35 0.05 9 65 None
SPCX Options Chain 136.37 Call 150.00 11/06 No 1.08 1.09 1.08 +0.44 +68.75% 13,948 22,403 0.76 0.21 6 41 None
MARA Options Chain 6.46 Call 7.50 11/06 Yes 0.22 0.24 0.23 +0.15 +187.50% 13,915 8,387 1.50 0.36 6 39 None
MARA Options Chain 6.46 Put 7.00 11/06 Yes 0.35 0.36 0.36 -0.41 -53.25% 13,884 5,328 1.52 -0.44 6 39 None
SPCX Options Chain 136.37 Call 142.00 11/04 No 2.48 2.50 2.51 +1.09 +76.77% 13,690 1,523 0.96 0.48 6 41 None
NVDA Options Chain 202.06 Put 210.00 11/04 No 4.55 4.60 4.45 -4.11 -48.02% 13,610 2,080 0.58 -0.62 12 58 None
WULF Options Chain 10.94 Call 12.00 11/20 Yes 1.56 1.64 1.60 +0.74 +86.05% 13,581 18,705 1.33 0.60 2 37 None
RIOT Options Chain 11.83 Call 18.00 11/06 Yes 0.14 0.15 0.14 +0.12 +600.00% 13,581 1,213 2.35 0.12 7 42 None
ORCL Options Chain 119.22 Call 125.00 11/06 No 3.55 3.65 3.59 +2.02 +128.67% 13,356 2,453 0.82 0.58 10 62 None
TSLA Options Chain 403.82 Put 385.00 11/04 No 1.40 1.41 1.42 -0.60 -29.71% 13,351 1,847 0.71 -0.21 7 56 None
HOOD Options Chain 83.84 Call 105.00 11/06 No 0.03 0.04 0.04 0.00 0.00% 12,944 4,668 1.00 0.01 11 56 None
GRAB Options Chain 2.86 Call 3.00 11/06 Yes 0.18 0.20 0.19 +0.08 +72.73% 12,898 16,134 0.75 0.80 13 29 None
RIOT Options Chain 11.83 Put 12.00 11/06 Yes 0.42 0.44 0.42 -0.69 -62.17% 12,867 4,523 2.27 -0.23 7 42 None
INO Options Chain 1.89 Call 2.00 11/20 Yes 0.10 0.15 0.10 -0.20 -66.67% 12,866 6,977 1.48 0.31 7 25 None
MU Options Chain 833.59 Put 840.00 11/04 No 11.50 11.65 11.60 -14.14 -54.94% 12,861 1,021 0.90 -0.36 19 78 None
INTC Options Chain 59.97 Put 55.00 11/06 Yes 0.45 0.46 0.46 -0.22 -32.36% 12,803 16,419 0.98 -0.14 5 53 None
SPCX Options Chain 136.37 Call 141.00 11/04 No 2.96 3.00 3.00 +1.28 +74.42% 12,751 2,249 0.97 0.54 6 41 None
PLTR Options Chain 178.34 Put 140.00 12/18 Yes 1.95 1.99 1.95 -1.50 -43.48% 12,703 67,708 0.57 -0.10 12 52 None
INTC Options Chain 59.97 Call 64.00 11/06 Yes 0.69 0.70 0.70 -0.15 -17.65% 12,623 8,088 0.92 0.26 5 53 None
MARA Options Chain 6.46 Put 6.00 1/15 Yes 0.68 0.69 0.70 -0.22 -23.92% 12,607 24,624 1.01 -0.27 6 39 None
HTZ Options Chain 1.95 Put 3.00 11/20 Yes 0.94 1.23 1.10 -0.18 -14.07% 12,502 41,153 2.87 -0.79 9 22 None
MARA Options Chain 6.46 Call 7.00 11/06 Yes 0.43 0.44 0.43 +0.24 +126.32% 12,495 48,617 1.53 0.56 6 39 None
MU Options Chain 833.59 Call 860.00 11/04 No 11.85 12.00 12.09 +0.95 +8.53% 12,435 538 0.88 0.45 19 78 None
MU Options Chain 833.59 Put 855.00 11/04 No 18.30 18.45 18.40 -15.19 -45.23% 12,337 475 0.88 -0.50 19 78 None
ROKU Options Chain 155.52 Call 170.00 11/06 Yes 0.11 0.12 0.11 -0.32 -74.42% 12,337 244 0.39 0.05 13 57 None
NVDA Options Chain 202.06 Call 207.50 11/06 No 3.80 3.90 3.90 +1.67 +74.89% 12,214 25,066 0.54 0.53 12 58 None
RKT Options Chain 12.79 Call 16.20 1/15 No 0.56 0.60 0.58 +0.02 +3.58% 12,192 26,135 0.53 0.31 6 54 None
TSLA Options Chain 403.82 Put 402.50 11/04 No 7.75 7.85 7.87 +0.77 +10.85% 12,189 993 0.66 -0.64 7 56 None
TSLA Options Chain 403.82 Call 407.50 11/04 No 2.06 2.09 2.06 -3.99 -65.95% 12,099 1,140 0.65 0.24 7 56 None
RKT Options Chain 12.79 Call 14.00 12/04 No 0.82 0.92 0.88 +0.02 +2.33% 12,002 343 0.57 0.52 6 54 None
NVDA Options Chain 202.06 Put 207.50 11/06 No 4.45 4.50 4.47 -3.01 -40.25% 11,956 3,670 0.54 -0.47 12 58 None
MU Options Chain 833.59 Call 870.00 11/04 No 8.10 8.25 8.22 +0.12 +1.49% 11,902 591 0.87 0.35 19 78 None
NVDA Options Chain 202.06 Put 200.00 11/06 No 1.79 1.82 1.79 -1.76 -49.58% 11,757 20,851 0.59 -0.23 12 58 None
Q Options Chain 115.37 Call 145.00 11/20 No 0.35 1.05 0.88 -0.22 -20.00% 11,635 139 0.70 0.12 3 22 None
AAPL Options Chain 338.32 Call 347.50 11/04 No 0.05 0.06 0.05 -3.45 -98.58% 11,512 4,478 0.42 0.02 9 65 None
CRWV Options Chain 50.15 Call 60.00 11/13 No 2.97 3.05 3.00 +0.95 +46.35% 11,240 2,158 1.53 0.35 3 21 None
CIFR Options Chain 6.86 Call 10.00 11/20 Yes 0.37 0.42 0.40 +0.16 +66.67% 11,186 21,081 1.48 0.28 6 37 None
NVDA Options Chain 202.06 Put 195.00 11/04 No 0.21 0.22 0.21 -0.92 -81.42% 11,173 6,148 0.71 -0.05 12 58 None
PLTR Options Chain 178.34 Call 172.50 11/06 Yes 6.05 6.20 6.10 -8.71 -58.82% 11,156 460 0.77 0.63 12 52 None
MU Options Chain 833.59 Put 800.00 11/04 No 2.29 2.34 2.28 -7.77 -77.32% 11,139 1,387 0.94 -0.10 19 78 None
SPCX Options Chain 136.37 Call 140.00 11/04 No 3.50 3.55 3.55 +1.46 +69.86% 11,086 3,392 0.97 0.59 6 41 None
PCG Options Chain 13.28 Call 16.00 11/20 No 0.13 0.15 0.13 -0.01 -7.15% 11,062 105,136 0.74 0.12 11 63 None
SPCX Options Chain 136.37 Put 141.00 11/04 No 2.99 3.05 3.00 -3.35 -52.76% 10,992 735 0.97 -0.46 6 41 None
NVDA Options Chain 202.06 Call 212.50 11/06 No 1.78 1.80 1.79 +0.85 +90.43% 10,969 40,548 0.52 0.33 12 58 None
SG Options Chain 11.47 Call 13.50 11/06 Yes 0.20 0.30 0.20 -0.10 -33.34% 10,875 10,078 2.06 0.19 7 39 None
AAPL Options Chain 338.32 Put 332.50 11/04 No 3.15 3.30 3.30 -2.00 -37.74% 10,793 2,215 0.41 -0.55 9 65 None
AAPL Options Chain 338.32 Put 315.00 11/04 No 0.08 0.09 0.08 -1.64 -95.35% 10,770 8,592 0.48 -0.03 9 65 None
PLTR Options Chain 178.34 Call 170.00 11/06 Yes 7.55 7.70 7.65 -8.65 -53.07% 10,679 415 0.77 0.71 12 52 None
PURR Options Chain 9.71 Call 10.00 11/20 No 1.15 1.35 1.30 +0.35 +36.85% 10,643 5,604 1.15 0.60 3 16 None
META Options Chain 606.73 Call 620.00 11/04 No 8.05 8.40 8.25 +3.78 +84.57% 10,541 931 0.56 0.56 10 67 None
NVDA Options Chain 202.06 Put 205.00 11/06 No 3.35 3.40 3.36 -2.62 -43.82% 10,478 10,223 0.56 -0.38 12 58 None
RIOT Options Chain 11.83 Call 14.00 11/20 Yes 1.40 1.46 1.45 +0.85 +141.67% 10,449 1,357 1.36 0.54 7 42 None
MSTR Options Chain 130.76 Call 140.00 11/06 No 3.15 3.20 3.16 +1.04 +49.06% 10,432 3,457 1.00 0.39 4 53 None
CLSK Options Chain 7.15 Call 9.00 11/06 No 0.15 0.17 0.16 +0.13 +433.34% 10,429 6,261 1.56 0.22 13 39
Small Cap Stock List
INTC Options Chain 59.97 Put 55.00 11/13 Yes 1.07 1.09 1.07 -0.26 -19.55% 10,414 6,168 0.77 -0.22 5 53 None
SRAD Options Chain 12.87 Call 17.50 12/18 Yes 0.30 0.45 0.39 +0.19 +95.00% 10,408 11,895 0.58 0.25 11 43 None
CSX Options Chain 51.62 Call 52.00 11/06 No 0.20 0.30 0.30 -0.30 -50.00% 10,377 21,354 0.35 0.26 9 61 None
MU Options Chain 833.59 Call 865.00 11/04 No 9.85 10.00 10.05 +0.39 +4.04% 10,367 849 0.87 0.40 19 78 None
INTC Options Chain 59.97 Call 63.00 11/06 Yes 0.93 0.95 0.94 -0.16 -14.55% 10,367 6,193 0.92 0.32 5 53 None
BRZE Options Chain 45.67 Call 47.50 12/18 Yes 0.00 0.10 0.10 +0.05 +100.00% 10,364 17,248 0.10 0.06 6 48 None
NFLX Options Chain 62.42 Call 64.00 11/06 No 0.55 0.57 0.57 +0.12 +26.67% 10,359 9,017 0.41 0.34 10 64 None
SPCX Options Chain 136.37 Call 145.00 11/04 No 1.35 1.37 1.38 +0.61 +79.23% 10,354 3,469 0.94 0.32 6 41 None
GE Options Chain 315.78 Call 325.00 11/06 No 3.10 3.95 3.83 +1.40 +57.62% 10,349 165 0.43 0.39 8 59 None
NVDA Options Chain 202.06 Put 197.50 11/04 No 0.40 0.41 0.40 -1.31 -76.61% 10,338 3,045 0.69 -0.09 12 58 None
SPCX Options Chain 136.37 Put 130.00 11/04 No 0.35 0.36 0.35 -1.06 -75.18% 10,283 8,298 1.10 -0.08 6 41 None
NVDA Options Chain 202.06 Call 222.50 11/06 No 0.22 0.23 0.23 +0.11 +91.67% 10,229 11,571 0.48 0.07 12 58 None
AAPL Options Chain 338.32 Put 317.50 11/04 No 0.13 0.15 0.13 -1.92 -93.66% 10,224 1,413 0.46 -0.05 9 65 None
AMZN Options Chain 245.63 Put 245.00 11/04 No 0.67 0.71 0.71 -2.28 -76.26% 10,209 1,836 0.49 -0.27 9 61 None
SPCX Options Chain 136.37 Call 150.00 11/04 No 0.41 0.42 0.41 +0.16 +64.00% 10,156 3,427 0.92 0.13 6 41 None
SMCI Options Chain 30.44 Put 27.00 11/06 Yes 0.57 0.58 0.57 -0.21 -26.93% 10,114 1,947 2.12 -0.18 13 48 None
INTC Options Chain 59.97 Call 67.00 11/06 Yes 0.26 0.27 0.27 -0.08 -22.86% 10,100 15,065 0.94 0.12 5 53 None
NVDA Options Chain 202.06 Call 242.50 11/06 No 0.01 0.02 0.01 0.00 0.00% 10,075 1,023 0.63 0.00 12 58 None
SPCX Options Chain 136.37 Put 139.00 11/04 No 2.14 2.17 2.12 -2.88 -57.60% 10,067 936 0.98 -0.36 6 41 None
SRAD Options Chain 12.87 Call 15.00 12/18 Yes 1.00 1.15 1.20 +0.53 +79.11% 10,059 13,909 0.58 0.52 11 43 None
CSX Options Chain 51.62 Call 54.00 11/06 No 0.00 0.05 0.02 -0.07 -77.78% 10,051 20,212 0.42 0.03 9 61 None
GRAB Options Chain 2.86 Call 3.50 1/15 Yes 0.16 0.17 0.17 +0.06 +54.55% 10,030 30,496 0.49 0.38 13 29 None
PCT Options Chain 3.25 Put 3.00 11/20 Yes 0.30 0.40 0.36 +0.11 +44.00% 10,027 814 1.63 -0.37 6 19 None
TSLA Options Chain 403.82 Call 397.50 11/04 No 6.00 6.10 6.02 -5.48 -47.66% 10,014 1,336 0.67 0.50 7 56 None
MSFT Options Chain 507.12 Call 520.00 11/04 No 5.70 5.85 5.79 +4.15 +253.05% 9,897 1,190 0.42 0.55 11 66 None
INTC Options Chain 59.97 Call 110.00 1/15 Yes 0.23 0.26 0.24 -0.03 -11.12% 9,847 44,472 0.68 0.05 5 53 None
TLRY Options Chain 2.55 Call 3.00 11/06 No 0.00 0.01 0.01 -0.01 -50.00% 9,824 23,773 1.13 0.06 13 39 None
INTC Options Chain 59.97 Put 61.00 11/06 Yes 2.59 2.61 2.60 -0.23 -8.13% 9,802 1,754 0.93 -0.53 5 53 None
MU Options Chain 833.59 Call 950.00 11/04 No 0.14 0.16 0.15 -0.45 -75.00% 9,753 3,107 0.88 0.01 19 78 None
INTC Options Chain 59.97 Call 66.00 11/06 Yes 0.36 0.38 0.37 -0.12 -24.49% 9,744 7,831 0.93 0.16 5 53 None
MU Options Chain 833.59 Put 860.00 11/04 No 21.05 21.20 21.15 -16.26 -43.47% 9,680 658 0.88 -0.55 19 78 None
PLTR Options Chain 178.34 Put 150.00 11/06 Yes 0.20 0.21 0.20 -2.44 -92.43% 9,663 10,300 0.95 -0.01 12 52 None
SEDG Options Chain 30.20 Call 35.00 11/06 Yes 0.90 0.96 0.92 +0.19 +26.03% 9,638 1,219 1.88 0.32 11 26 None
TSLA Options Chain 403.82 Put 405.00 11/04 No 9.35 9.50 9.85 +1.45 +17.27% 9,563 1,037 0.65 -0.71 7 56 None
TSLA Options Chain 403.82 Put 387.50 11/04 No 1.84 1.86 1.87 -0.60 -24.30% 9,445 703 0.69 -0.25 7 56 None
AMZN Options Chain 245.63 Call 247.50 11/04 No 4.70 4.95 4.87 +2.45 +101.24% 9,388 2,851 0.49 0.60 9 61 None
WULF Options Chain 10.94 Put 8.00 12/18 Yes 0.28 0.31 0.30 -0.18 -37.50% 9,329 13,281 1.17 -0.10 2 37 None
AAPL Options Chain 338.32 Put 335.00 11/04 No 4.55 4.70 4.70 -1.48 -23.95% 9,181 5,011 0.40 -0.68 9 65 None
AAPL Options Chain 338.32 Call 335.00 11/06 No 3.00 3.15 3.00 -7.85 -72.35% 9,157 1,501 0.36 0.38 9 65 None
SNAP Options Chain 5.45 Call 6.00 11/06 Yes 0.22 0.23 0.23 +0.02 +9.53% 9,072 8,161 1.91 0.39 8 31 None
GOOGL Options Chain 278.99 Call 285.00 11/04 No 0.84 0.92 0.87 -0.57 -39.59% 9,063 2,777 0.45 0.22 11 65 None
SMCI Options Chain 30.44 Call 35.00 11/06 Yes 1.11 1.14 1.12 +0.43 +62.32% 9,062 22,400 2.00 0.32 13 48 None
SPCX Options Chain 136.37 Call 145.00 11/06 No 2.41 2.43 2.43 +0.98 +67.59% 9,012 7,721 0.78 0.38 6 41 None
META Options Chain 606.73 Call 625.00 11/04 No 5.60 5.90 5.75 +2.53 +78.58% 8,959 919 0.55 0.45 10 67 None
WULF Options Chain 10.94 Call 15.00 11/20 Yes 0.55 0.58 0.56 +0.32 +133.34% 8,909 12,657 1.30 0.29 2 37 None
WMT Options Chain 127.69 Put 125.00 11/06 No 1.52 1.58 1.55 +0.85 +121.43% 8,878 2,971 0.32 -0.50 8 55 None
ORCL Options Chain 119.22 Call 126.00 11/06 No 3.10 3.20 3.25 +1.89 +138.98% 8,870 994 0.82 0.54 10 62 None
SPCX Options Chain 136.37 Call 143.00 11/04 No 2.05 2.07 2.08 +0.90 +76.28% 8,853 996 0.95 0.43 6 41 None
AMZN Options Chain 245.63 Put 247.50 11/04 No 1.24 1.30 1.26 -2.94 -70.00% 8,809 1,042 0.48 -0.40 9 61 None
GOOGL Options Chain 278.99 Put 275.00 11/04 No 1.00 1.05 1.08 -0.88 -44.90% 8,792 706 0.46 -0.26 11 65 None
RIVN Options Chain 13.19 Call 13.50 11/06 No 0.25 0.28 0.27 -0.09 -25.00% 8,782 9,221 0.81 0.45 6 36 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
SPCX Options Chain 136.37 Put 125.00 11/06 No 0.46 0.47 0.46 -0.66 -58.93% 8,741 6,153 0.95 -0.07 6 41 None
NFLX Options Chain 62.42 Call 65.00 11/13 No 0.75 0.77 0.77 +0.14 +22.23% 8,694 5,108 0.37 0.32 10 64 None
NVDA Options Chain 202.06 Call 225.00 11/06 No 0.13 0.14 0.14 +0.06 +75.00% 8,591 21,584 0.48 0.04 12 58 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
PLTR Options Chain 178.34 Call 200.00 11/06 Yes 0.17 0.18 0.18 -3.65 -95.30% 8,463 6,672 0.79 0.04 12 52 None
MU Options Chain 833.59 Call 880.00 11/04 No 5.30 5.40 5.35 -0.55 -9.33% 8,434 885 0.86 0.27 19 78 None
NVDA Options Chain 202.06 Call 230.00 11/20 Yes 2.00 2.04 2.04 +0.60 +41.67% 8,430 91,836 0.49 0.19 12 58 None
MSTR Options Chain 130.76 Call 141.00 11/06 No 2.82 2.87 2.80 +1.05 +60.00% 8,403 19,497 1.00 0.36 4 53 None
ORCL Options Chain 119.22 Call 140.00 11/06 No 0.26 0.28 0.28 +0.18 +180.00% 8,390 8,584 0.80 0.09 10 62 None
IREN Options Chain 22.02 Call 30.00 11/06 Yes 0.46 0.47 0.46 +0.22 +91.67% 8,390 8,988 2.34 0.19 6 43 None
AAPL Options Chain 338.32 Put 315.00 11/06 No 0.38 0.42 0.40 -1.69 -80.87% 8,362 7,305 0.39 -0.08 9 65 None
SOFI Options Chain 16.60 Call 17.50 11/06 No 0.12 0.13 0.13 -0.03 -18.75% 8,358 23,719 0.66 0.25 10 52 None
LKQ Options Chain 19.82 Put 15.00 11/20 Yes 0.00 0.10 0.05 0.00 0.00% 8,351 9,359 0.80 0.00 12 67 None
AMD Options Chain 466.84 Put 450.00 11/04 Yes 4.60 4.70 4.60 -9.10 -66.43% 8,348 1,724 1.85 -0.19 11 62 None
GOOGL Options Chain 278.99 Call 282.50 11/04 No 1.45 1.55 1.51 -0.69 -31.37% 8,300 680 0.45 0.34 11 65 None
GOOGL Options Chain 278.99 Put 280.00 11/04 No 3.00 3.20 3.05 -0.90 -22.79% 8,295 1,013 0.45 -0.52 11 65 None
MRVL Options Chain 171.41 Put 155.00 12/18 Yes 9.90 10.10 10.00 -0.35 -3.39% 8,266 9,739 0.74 -0.29 14 62 None
ORCL Options Chain 119.22 Put 120.00 11/06 No 1.89 1.93 1.90 -2.23 -54.00% 8,231 5,135 0.82 -0.23 10 62 None
NVDA Options Chain 202.06 Put 180.00 11/04 No 0.01 0.02 0.02 -0.11 -84.62% 8,225 3,594 1.01 0.00 12 58 None
AAPL Options Chain 338.32 Call 340.00 11/06 No 1.41 1.46 1.40 -6.45 -82.17% 8,178 3,962 0.35 0.22 9 65 None
PLTR Options Chain 178.34 Call 182.50 11/06 Yes 1.98 2.01 2.01 -7.64 -79.18% 8,166 876 0.76 0.32 12 52 None
MU Options Chain 833.59 Put 830.00 11/04 No 8.10 8.25 8.08 -12.72 -61.16% 8,162 840 0.91 -0.28 19 78 None
CIFR Options Chain 6.86 Put 5.50 11/06 Yes 0.02 0.04 0.02 -0.12 -85.72% 8,152 6,839 2.23 -0.04 6 37 None
WULF Options Chain 10.94 Call 13.50 11/20 Yes 0.96 1.00 1.02 +0.53 +108.17% 8,141 2,450 1.32 0.43 2 37 None
MBC Options Chain 7.37 Put 5.00 12/18 No 0.20 0.25 0.25 % 8,136 0 1.08 -0.08 3 16 None
TSLA Options Chain 403.82 Call 412.50 11/04 No 1.05 1.07 1.05 -3.05 -74.39% 8,135 1,094 0.64 0.15 7 56 None
MRVL Options Chain 171.41 Put 135.00 1/15 Yes 6.00 6.30 6.15 -0.25 -3.91% 8,118 2,993 0.71 -0.17 14 62 None
SMCI Options Chain 30.44 Put 30.00 11/06 Yes 1.44 1.48 1.46 -0.45 -23.56% 8,116 4,452 2.08 -0.36 13 48 None
AAPL Options Chain 338.32 Call 360.00 11/06 No 0.03 0.04 0.03 -0.93 -96.88% 8,093 14,715 0.38 0.01 9 65 None
AAPL Options Chain 338.32 Put 335.00 11/06 No 5.70 6.05 5.74 -1.06 -15.59% 8,081 11,474 0.34 -0.62 9 65 None
SOFI Options Chain 16.60 Call 17.00 11/06 No 0.28 0.29 0.28 -0.02 -6.67% 8,064 17,041 0.67 0.42 10 52 None
TSLA Options Chain 403.82 Call 417.50 11/04 No 0.51 0.53 0.52 -2.16 -80.60% 8,032 1,055 0.64 0.09 7 56 None
PFE Options Chain 31.04 Call 31.00 11/06 Yes 0.10 0.12 0.11 -0.33 -75.00% 8,018 7,968 0.39 0.25 7 59 None
PLTR Options Chain 178.34 Call 195.00 11/06 Yes 0.35 0.37 0.36 -4.74 -92.95% 8,017 13,381 0.77 0.08 12 52 None
MU Options Chain 833.59 Call 850.00 11/04 No 16.65 16.75 16.84 +1.84 +12.27% 8,007 385 0.89 0.54 19 78 None
NVDA Options Chain 202.06 Call 220.00 11/13 No 1.53 1.56 1.58 +0.66 +71.74% 8,003 12,839 0.41 0.22 12 58 None
AAPL Options Chain 338.32 Put 275.00 11/04 No 0.01 0.02 0.01 -0.12 -92.31% 7,983 22,002 1.20 0.00 9 65 None
MU Options Chain 833.59 Call 855.00 11/04 No 14.10 14.25 14.20 +1.33 +10.34% 7,924 581 0.89 0.50 19 78 None
AAPL Options Chain 338.32 Call 350.00 11/20 No 1.61 1.72 1.70 -3.80 -69.10% 7,912 25,317 0.25 0.17 9 65 None
GE Options Chain 315.78 Call 335.00 11/06 No 0.98 1.18 1.11 +0.41 +58.58% 7,871 20,184 0.44 0.15 8 59 None
NVDA Options Chain 202.06 Put 190.00 11/04 No 0.05 0.06 0.06 -0.43 -87.76% 7,865 5,383 0.78 -0.01 12 58 None
WULF Options Chain 10.94 Call 21.00 12/18 Yes 0.20 0.22 0.20 +0.06 +42.86% 7,864 10,050 1.06 0.11 2 37 None
OFG Options Chain 50.87 Call 55.00 11/20 No 0.40 0.45 0.45 +0.30 +200.00% 7,821 47 0.34 0.21 17 62 None
RKT Options Chain 12.79 Call 15.00 12/18 No 0.64 0.70 0.66 0.00 0.00% 7,800 14,174 0.56 0.39 6 54 None
AMZN Options Chain 245.63 Call 260.00 11/04 No 0.26 0.27 0.27 +0.12 +80.00% 7,756 3,272 0.48 0.05 9 61 None
UBER Options Chain 66.77 Put 60.00 11/06 Yes 0.35 0.37 0.35 -0.09 -20.46% 7,746 20,974 1.03 -0.12 11 63 None
TSLA Options Chain 403.82 Call 420.00 11/06 No 1.76 1.78 1.75 -2.25 -56.25% 7,741 9,357 0.57 0.16 7 56 None
CRWV Options Chain 50.15 Call 60.00 11/06 No 0.67 0.69 0.67 +0.23 +52.28% 7,733 10,893 1.45 0.18 3 21 None
RKT Options Chain 12.79 Call 16.00 12/18 No 0.40 0.43 0.40 -0.03 -6.98% 7,712 5,748 0.56 0.28 6 54 None
PLTR Options Chain 178.34 Put 175.00 11/06 Yes 4.90 5.00 4.75 -5.10 -51.78% 7,699 4,401 0.76 -0.45 12 52 None
TSLA Options Chain 403.82 Put 392.50 11/04 No 3.10 3.20 3.18 -0.37 -10.43% 7,685 1,534 0.68 -0.36 7 56 None
TSLA Options Chain 403.82 Call 405.00 11/06 No 5.65 5.75 5.60 -4.11 -42.33% 7,676 3,761 0.59 0.38 7 56 None
CRWV Options Chain 50.15 Call 55.00 11/06 No 1.97 2.03 1.97 +0.72 +57.60% 7,663 5,211 1.48 0.40 3 21 None
VST Options Chain 134.61 Call 150.00 11/06 Yes 1.80 2.00 2.01 +0.99 +97.06% 7,618 5,665 1.06 0.27 8 61 None
MU Options Chain 833.59 Call 920.00 11/04 No 0.67 0.71 0.71 -0.75 -51.37% 7,592 662 0.84 0.05 19 78 None
GOOGL Options Chain 278.99 Call 280.00 11/06 No 3.90 4.10 3.93 -0.59 -13.06% 7,582 1,166 0.41 0.50 11 65 None
SMCI Options Chain 30.44 Call 37.00 11/06 Yes 0.67 0.70 0.69 +0.30 +76.93% 7,540 4,759 1.98 0.22 13 48 None
PLTR Options Chain 178.34 Call 187.50 11/06 Yes 1.02 1.05 1.03 -6.49 -86.31% 7,498 11,951 0.77 0.20 12 52 None
INTC Options Chain 59.97 Call 68.00 11/06 Yes 0.19 0.20 0.20 -0.06 -23.08% 7,495 5,244 0.95 0.09 5 53 None
AAPL Options Chain 338.32 Call 360.00 11/04 No 0.01 0.02 0.02 -0.74 -97.37% 7,473 8,017 0.56 0.00 9 65 None
RIOT Options Chain 11.83 Call 16.00 11/20 Yes 0.77 0.81 0.79 +0.50 +172.42% 7,450 5,854 1.32 0.36 7 42 None
INTC Options Chain 59.97 Put 50.00 11/06 Yes 0.07 0.08 0.08 -0.12 -60.00% 7,382 16,118 1.09 -0.03 5 53 None
AAPL Options Chain 338.32 Put 300.00 11/04 No 0.02 0.03 0.02 -0.64 -96.97% 7,318 16,584 0.72 0.00 9 65 None
TSLA Options Chain 403.82 Call 400.00 11/06 No 7.85 7.95 7.90 -4.52 -36.40% 7,304 7,161 0.60 0.47 7 56 None
NVDA Options Chain 202.06 Call 215.00 11/13 No 2.85 2.90 2.92 +1.12 +62.23% 7,292 7,202 0.43 0.34 12 58 None
ORCL Options Chain 119.22 Call 138.00 11/06 No 0.38 0.42 0.40 +0.26 +185.72% 7,290 2,411 0.80 0.13 10 62 None
GOOGL Options Chain 278.99 Put 277.50 11/04 No 1.81 1.88 1.88 -1.05 -35.84% 7,246 424 0.46 -0.38 11 65 None
TSLA Options Chain 403.82 Call 425.00 11/04 No 0.18 0.19 0.18 -1.14 -86.37% 7,213 2,310 0.67 0.03 7 56 None
NVDA Options Chain 202.06 Call 225.00 11/04 No 0.01 0.02 0.02 +0.01 +100.00% 7,208 5,531 0.59 0.01 12 58 None
WRBY Options Chain 23.86 Call 25.00 12/18 Yes 1.45 1.80 1.49 -1.01 -40.40% 7,204 29,487 0.82 0.41 13 43 None
GRAB Options Chain 2.86 Call 3.50 11/06 Yes 0.01 0.02 0.01 -0.02 -66.67% 7,199 10,086 0.87 0.09 13 29 None
PLTR Options Chain 178.34 Call 177.50 11/06 Yes 3.60 3.70 3.64 -8.44 -69.87% 7,085 390 0.76 0.47 12 52 None
NLY Options Chain 18.49 Call 19.00 11/20 No 0.14 0.17 0.14 -0.10 -41.67% 7,070 8,207 0.26 0.26 15 68 None
INTC Options Chain 59.97 Call 45.00 11/06 Yes 14.85 15.25 15.04 +0.17 +1.15% 7,066 19 2.09 1.00 5 53 None
SPCX Options Chain 136.37 Put 130.00 11/06 No 0.95 0.96 0.95 -1.19 -55.61% 7,042 9,551 0.89 -0.14 6 41 None
NBIS Options Chain 141.39 Call 150.00 11/06 No 8.15 8.20 8.00 +3.52 +78.58% 7,029 3,014 1.41 0.55 3 22 None
CIFR Options Chain 6.86 Put 7.50 11/06 Yes 0.38 0.39 0.39 -0.58 -59.80% 7,028 1,393 2.15 -0.36 6 37 None
PLTR Options Chain 178.34 Call 202.50 11/06 Yes 0.12 0.13 0.13 -3.07 -95.94% 7,018 11,629 0.79 0.03 12 52 None
ADTN Options Chain 6.33 Put 5.00 12/18 Yes 0.25 0.35 0.30 +0.12 +66.67% 7,003 1 0.70 -0.30 8 12 None
TSLA Options Chain 403.82 Call 422.50 11/04 No 0.25 0.27 0.24 -1.43 -85.63% 6,992 1,037 0.66 0.05 7 56 None
ORCL Options Chain 119.22 Call 133.00 11/06 No 1.00 1.06 1.01 +0.61 +152.50% 6,947 2,235 0.80 0.26 10 62 None
SPCX Options Chain 136.37 Call 152.50 11/06 No 0.69 0.71 0.67 +0.27 +67.50% 6,939 6,564 0.76 0.15 6 41 None
RIOT Options Chain 11.83 Call 14.50 11/13 Yes 0.97 1.06 1.05 +0.70 +200.00% 6,939 246 1.51 0.47 7 42 None
SMR Options Chain 5.35 Call 6.00 11/20 No 0.25 0.27 0.27 -0.04 -12.91% 6,870 2,584 1.05 0.35 3 16 None
INTC Options Chain 59.97 Call 61.00 11/06 Yes 1.61 1.64 1.62 -0.23 -12.44% 6,866 4,469 0.93 0.47 5 53 None
INTC Options Chain 59.97 Call 69.00 11/06 Yes 0.14 0.15 0.14 -0.07 -33.34% 6,858 13,591 0.97 0.07 5 53 None
AAPL Options Chain 338.32 Call 360.00 11/20 No 0.54 0.60 0.55 -1.79 -76.50% 6,852 27,957 0.25 0.07 9 65 None
PLTR Options Chain 178.34 Put 167.50 11/06 Yes 2.03 2.06 1.92 -4.93 -71.98% 6,852 1,826 0.78 -0.23 12 52 None
WULF Options Chain 10.94 Call 12.50 11/06 Yes 0.86 0.87 0.82 +0.46 +127.78% 6,843 7,470 2.01 0.51 2 37 None
AAPL Options Chain 338.32 Call 355.00 11/06 No 0.07 0.08 0.07 -1.72 -96.09% 6,779 6,149 0.37 0.02 9 65 None
CRWV Options Chain 50.15 Put 50.00 11/06 No 1.59 1.63 1.61 -1.34 -45.43% 6,751 9,272 1.50 -0.33 3 21 None
SOFI Options Chain 16.60 Call 18.00 11/06 No 0.05 0.06 0.05 -0.03 -37.50% 6,734 35,450 0.67 0.13 10 52 None
META Options Chain 606.73 Call 635.00 11/04 No 2.40 2.50 2.45 +0.89 +57.06% 6,732 396 0.54 0.26 10 67 None
TSLA Options Chain 403.82 Put 400.00 11/06 No 9.25 9.40 9.45 +1.15 +13.86% 6,709 5,459 0.59 -0.53 7 56 None
NVDA Options Chain 202.06 Call 205.00 11/04 No 3.75 3.85 3.80 +1.69 +80.10% 6,701 6,289 0.63 0.66 12 58 None
KO Options Chain 95.83 Put 77.50 11/20 No 0.00 0.02 0.02 +0.01 +100.00% 6,689 2,557 0.37 0.00 9 61 None
GRAB Options Chain 2.86 Put 3.00 11/20 Yes 0.06 0.07 0.07 -0.20 -74.08% 6,685 31,906 0.51 -0.28 13 29 None
GOOGL Options Chain 278.99 Call 285.00 11/06 No 2.06 2.15 2.08 -0.42 -16.80% 6,680 7,619 0.41 0.32 11 65 None
AMZN Options Chain 245.63 Call 257.50 11/04 No 0.52 0.56 0.54 +0.26 +92.86% 6,673 2,988 0.47 0.11 9 61 None
AAPL Options Chain 338.32 Put 320.00 11/20 No 3.35 3.50 3.40 -1.10 -24.45% 6,663 19,408 0.29 -0.27 9 65 None
INTC Options Chain 59.97 Call 75.00 11/06 Yes 0.02 0.03 0.03 -0.01 -25.00% 6,661 13,752 1.09 0.02 5 53 None
PLTR Options Chain 178.34 Call 200.00 11/20 Yes 1.50 1.56 1.57 -3.93 -71.46% 6,648 13,402 0.56 0.16 12 52 None
SMCI Options Chain 30.44 Call 33.00 11/06 Yes 1.77 1.80 1.78 +0.64 +56.14% 6,599 8,001 2.02 0.45 13 48 None
AAPL Options Chain 338.32 Put 310.00 11/06 No 0.18 0.20 0.18 -1.44 -88.89% 6,597 26,915 0.42 -0.05 9 65 None
AAPL Options Chain 338.32 Call 330.00 11/06 No 5.40 5.70 5.55 -8.19 -59.61% 6,592 834 0.37 0.56 9 65 None
CIFR Options Chain 6.86 Call 12.00 1/15 Yes 0.68 0.72 0.70 +0.31 +79.49% 6,581 22,714 1.19 0.30 6 37 None
MSFT Options Chain 507.12 Put 500.00 11/06 No 1.31 1.36 1.34 -4.61 -77.48% 6,563 5,267 0.42 -0.13 11 66 None
ONDS Options Chain 5.75 Call 6.50 11/06 No 0.04 0.05 0.04 -0.02 -33.34% 6,556 7,782 1.15 0.20 9 38 None
IREN Options Chain 22.02 Call 25.00 11/06 Yes 1.73 1.75 1.72 +0.66 +62.27% 6,550 4,502 2.44 0.49 6 43 None
SPCX Options Chain 136.37 Put 140.00 11/06 No 3.65 3.70 3.65 -2.91 -44.36% 6,521 17,933 0.81 -0.43 6 41 None
MARA Options Chain 6.46 Call 8.00 11/06 Yes 0.10 0.11 0.11 +0.07 +175.00% 6,521 5,494 1.52 0.21 6 39 None
MRVL Options Chain 171.41 Call 180.00 11/06 No 3.25 3.50 3.41 -0.79 -18.81% 6,519 2,275 1.12 0.34 14 62 None
AMZN Options Chain 245.63 Call 260.00 11/06 No 1.00 1.04 1.01 +0.50 +98.04% 6,455 9,879 0.43 0.15 9 61 None
MRVL Options Chain 171.41 Call 200.00 11/06 No 0.43 0.47 0.44 -0.25 -36.24% 6,435 4,498 1.10 0.07 14 62 None
HOOD Options Chain 83.84 Call 110.00 11/06 No 0.02 0.03 0.03 +0.01 +50.00% 6,399 4,732 1.14 0.00 11 56 None
MU Options Chain 833.59 Put 845.00 11/04 No 13.55 13.70 13.55 -14.75 -52.12% 6,397 575 0.90 -0.41 19 78 None
MRVL Options Chain 171.41 Put 140.00 12/18 Yes 5.30 5.45 5.48 -0.09 -1.62% 6,326 7,624 0.76 -0.18 14 62 None
NFLX Options Chain 62.42 Call 66.00 11/06 No 0.13 0.15 0.15 +0.01 +7.15% 6,325 6,779 0.42 0.10 10 64 None
TSLA Options Chain 403.82 Put 390.00 11/06 No 5.05 5.15 5.16 +0.29 +5.96% 6,324 4,169 0.61 -0.35 7 56 None
TSLA Options Chain 403.82 Call 410.00 11/06 No 3.95 4.05 4.00 -3.45 -46.31% 6,304 10,249 0.58 0.29 7 56 None
ORCL Options Chain 119.22 Put 125.00 11/06 No 3.95 4.10 4.05 -3.75 -48.08% 6,289 4,573 0.81 -0.42 10 62 None
AAPL Options Chain 338.32 Put 300.00 11/20 No 0.85 0.91 0.88 -0.87 -49.72% 6,289 44,787 0.34 -0.10 9 65 None
CVNA Options Chain 72.00 Put 58.00 11/20 No 0.25 0.36 0.33 -0.06 -15.39% 6,264 16,409 0.68 -0.06 7 46 None
INTC Options Chain 59.97 Call 46.00 11/06 Yes 13.85 14.30 14.05 % 6,257 0 1.96 0.99 5 53 None
HPQ Options Chain 28.43 Put 25.00 12/18 Yes 1.01 1.11 1.10 +0.10 +10.00% 6,256 924 0.61 -0.26 12 54 None
TSLA Options Chain 403.82 Put 382.50 11/04 No 1.07 1.09 1.17 -0.52 -30.77% 6,229 1,021 0.72 -0.18 7 56 None
INTC Options Chain 59.97 Put 57.00 11/06 Yes 0.84 0.89 0.86 % 6,196 0 0.96 -0.24 5 53 None
AMC Options Chain 3.20 Call 5.00 11/06 Yes 0.02 0.03 0.02 0.00 0.00% 6,150 4,044 2.60 0.03 7 30 None
TSLA Options Chain 403.82 Put 377.50 11/04 No 0.64 0.65 0.65 -0.53 -44.92% 6,141 754 0.76 -0.12 7 56 None
BAC Options Chain 49.57 Put 50.00 1/15 No 2.50 2.53 2.49 -0.08 -3.12% 6,125 48,068 0.28 -0.49 11 73 None
BAC Options Chain 49.57 Put 43.00 12/18 No 0.24 0.31 0.24 -0.02 -7.70% 6,110 1,843 0.33 -0.11 11 73 None
AAPL Options Chain 338.32 Put 325.00 11/20 No 4.70 4.95 4.85 -0.80 -14.16% 6,100 12,039 0.28 -0.35 9 65 None
AAPL Options Chain 338.32 Call 345.00 11/06 No 0.51 0.59 0.61 -4.64 -88.39% 6,094 4,204 0.35 0.11 9 65 None
MSFT Options Chain 507.12 Call 525.00 11/04 No 3.30 3.40 3.40 +2.57 +309.64% 6,082 2,429 0.42 0.38 11 66 None
MU Options Chain 833.59 Call 925.00 11/04 No 0.52 0.54 0.54 -0.75 -58.14% 6,061 739 0.84 0.04 19 78 None
INTC Options Chain 59.97 Put 62.00 11/06 Yes 3.15 3.25 3.13 -0.32 -9.28% 6,059 10,248 0.93 -0.61 5 53 None
ORCL Options Chain 119.22 Put 126.00 11/06 No 4.55 4.65 4.60 -3.45 -42.86% 6,049 977 0.81 -0.46 10 62 None
ORCL Options Chain 119.22 Call 135.00 11/20 No 2.99 3.15 3.09 +1.29 +71.67% 6,042 6,927 0.62 0.35 10 62 None
META Options Chain 606.73 Call 630.00 11/04 No 3.75 3.90 3.87 +1.64 +73.55% 6,004 731 0.55 0.35 10 67 None
META Options Chain 606.73 Call 640.00 11/04 No 1.47 1.55 1.51 +0.45 +42.46% 6,000 670 0.54 0.18 10 67 None
AAPL Options Chain 338.32 Call 355.00 11/04 No 0.01 0.03 0.01 -1.50 -99.34% 5,996 21,751 0.51 0.00 9 65 None
MRVL Options Chain 171.41 Call 230.00 1/15 Yes 4.90 5.15 4.95 -0.60 -10.82% 5,987 2,469 0.66 0.21 14 62 None
NVDA Options Chain 202.06 Call 222.50 11/04 No 0.03 0.04 0.04 +0.01 +33.34% 5,986 4,466 0.58 0.01 12 58 None
AAPL Options Chain 338.32 Call 340.00 11/13 No 2.99 3.15 3.00 -5.84 -66.07% 5,975 1,891 0.28 0.30 9 65 None
MSFT Options Chain 507.12 Call 530.00 11/04 No 1.69 1.78 1.71 +1.33 +350.00% 5,967 1,850 0.41 0.24 11 66 None
TSLA Options Chain 403.82 Call 402.50 11/06 No 6.70 6.80 6.70 -4.30 -39.10% 5,933 5,427 0.59 0.42 7 56 None
SPCX Options Chain 136.37 Put 135.00 11/06 No 1.93 1.96 1.93 -2.07 -51.75% 5,931 20,206 0.84 -0.26 6 41 None
SMCI Options Chain 30.44 Call 36.50 11/06 Yes 0.76 0.80 0.78 +0.33 +73.34% 5,921 39,053 2.00 0.25 13 48 None
GOOG Options Chain 278.04 Call 285.00 11/06 No 1.67 1.72 1.69 -0.46 -21.40% 5,910 5,674 0.41 0.28 11 65 None
SOFI Options Chain 16.60 Put 16.50 11/06 No 0.31 0.32 0.32 -0.09 -21.96% 5,906 5,202 0.70 -0.39 10 52 None
PLTR Options Chain 178.34 Call 200.00 11/13 Yes 0.77 0.85 0.81 -3.89 -82.77% 5,899 1,049 0.61 0.11 12 52 None
SIRI Options Chain 29.57 Call 30.00 1/15 No 1.90 2.14 2.02 +0.65 +47.45% 5,893 16,837 0.31 0.59 11 63 None
IREN Options Chain 22.02 Call 24.00 11/06 Yes 2.17 2.19 2.17 +0.79 +57.25% 5,892 2,348 2.47 0.57 6 43 None
PLTR Options Chain 178.34 Put 155.00 11/06 Yes 0.37 0.38 0.34 -3.19 -90.37% 5,871 5,019 0.88 -0.04 12 52 None
MU Options Chain 833.59 Call 875.00 11/04 No 6.60 6.70 6.75 -0.22 -3.16% 5,848 653 0.86 0.31 19 78 None
NVDA Options Chain 202.06 Put 190.00 11/06 No 0.44 0.46 0.44 -0.67 -60.36% 5,844 10,116 0.67 -0.07 12 58 None
SPCX Options Chain 136.37 Call 144.00 11/04 No 1.67 1.70 1.62 +0.69 +74.20% 5,826 1,075 0.94 0.37 6 41 None
SMCI Options Chain 30.44 Call 32.00 11/06 Yes 2.20 2.23 2.20 +0.73 +49.66% 5,821 4,932 2.04 0.51 13 48 None
UBER Options Chain 66.77 Call 70.00 12/18 Yes 2.55 2.66 2.61 -0.15 -5.44% 5,812 6,010 0.40 0.41 11 63 None
SPCX Options Chain 136.37 Call 160.00 11/20 No 1.57 1.58 1.57 +0.48 +44.04% 5,810 22,192 0.58 0.18 6 41 None
MRVL Options Chain 171.41 Call 330.00 12/18 Yes 0.15 0.21 0.21 +0.01 +5.00% 5,808 6,290 0.79 0.01 14 62 None
WULF Options Chain 10.94 Call 20.00 12/18 Yes 0.26 0.30 0.27 +0.11 +68.75% 5,800 78,746 1.06 0.14 2 37 None
MU Options Chain 833.59 Call 890.00 11/04 No 3.30 3.40 3.38 -0.81 -19.34% 5,789 666 0.84 0.19 19 78 None
BAC Options Chain 49.57 Call 52.50 12/18 No 0.73 0.80 0.73 +0.04 +5.80% 5,775 13,921 0.25 0.28 11 73 None
CIFR Options Chain 6.86 Put 8.00 11/06 Yes 0.58 0.64 0.61 -0.73 -54.48% 5,770 5,730 2.18 -0.49 6 37 None
NVO Options Chain 40.45 Call 41.00 11/06 Yes 0.92 1.00 0.95 -0.18 -15.93% 5,766 4,488 0.90 0.44 14 59 None
AMC Options Chain 3.20 Call 3.50 11/06 Yes 0.15 0.16 0.16 +0.05 +45.46% 5,759 21,942 1.75 0.40 7 30 None
AAPL Options Chain 338.32 Put 305.00 11/04 No 0.03 0.04 0.04 -0.89 -95.70% 5,754 13,963 0.64 0.00 9 65 None
AAPL Options Chain 338.32 Put 327.50 11/20 No 5.55 5.80 5.65 -0.50 -8.13% 5,753 7,370 0.27 -0.40 9 65 None
VST Options Chain 134.61 Call 145.00 11/06 Yes 3.20 3.50 3.35 +1.45 +76.32% 5,736 5,397 1.07 0.39 8 61 None
TSLA Options Chain 403.82 Put 370.00 11/04 No 0.33 0.35 0.36 -0.35 -49.30% 5,734 4,419 0.84 -0.06 7 56 None
RIOT Options Chain 11.83 Call 15.50 11/06 Yes 0.48 0.51 0.51 +0.42 +466.67% 5,729 947 2.30 0.32 7 42 None
MSFT Options Chain 507.12 Call 522.50 11/04 No 4.40 4.60 4.40 +3.21 +269.75% 5,711 400 0.42 0.46 11 66 None
HTZ Options Chain 1.95 Call 3.00 12/18 Yes 0.15 0.17 0.14 +0.03 +27.28% 5,674 30,636 1.45 0.29 9 22 None
BTBT Options Chain 0.74 Call 1.00 11/13 Yes 0.02 0.03 0.03 +0.02 +200.00% 5,659 1,502 1.36 0.26 8 36 None
AAPL Options Chain 338.32 Call 362.50 11/06 No 0.02 0.04 0.03 -0.66 -95.66% 5,656 8,031 0.39 0.01 9 65 None
KDP Options Chain 36.82 Call 36.00 11/20 Yes 0.50 0.60 0.50 -1.10 -68.75% 5,650 1,271 0.26 0.36 8 60 None
AAPL Options Chain 338.32 Put 230.00 11/06 No 0.00 0.01 0.01 -0.02 -66.67% 5,639 10,481 1.30 0.00 9 65 None
NVDA Options Chain 202.06 Call 220.00 11/20 Yes 4.35 4.45 4.40 +1.15 +35.39% 5,636 53,753 0.51 0.33 12 58 None
RIOT Options Chain 11.83 Call 14.00 11/06 Yes 0.93 0.98 0.96 +0.69 +255.56% 5,621 3,561 2.27 0.50 7 42 None
ORCL Options Chain 119.22 Call 150.00 11/20 No 0.71 0.74 0.72 +0.30 +71.43% 5,603 23,598 0.61 0.12 10 62 None
FRMI Options Chain 2.21 Call 2.00 11/06 No 0.15 0.20 0.19 -0.11 -36.67% 5,566 51 1.91 0.60 3 15 None
PLTR Options Chain 178.34 Call 205.00 11/20 Yes 1.05 1.12 1.12 -3.24 -74.32% 5,548 1,232 0.57 0.12 12 52 None
PLTR Options Chain 178.34 Call 180.00 11/20 Yes 6.25 6.40 6.33 -6.57 -50.93% 5,536 7,741 0.56 0.46 12 52 None
BKR Options Chain 53.05 Call 65.00 12/18 No 0.15 0.25 0.20 -0.07 -25.93% 5,536 7,035 0.36 0.07 8 56 None
INTC Options Chain 59.97 Call 60.00 11/06 Yes 2.05 2.11 2.10 -0.22 -9.49% 5,508 4,658 0.92 0.54 5 53 None
LCID Options Chain 3.00 Call 3.50 11/06 No 0.02 0.03 0.03 0.00 0.00% 5,505 4,029 1.27 0.19 8 26 None
WULF Options Chain 10.94 Call 14.00 12/18 Yes 1.31 1.35 1.38 +0.60 +76.93% 5,497 58,154 1.09 0.45 2 37 None
NFLX Options Chain 62.42 Call 65.00 11/06 No 0.28 0.30 0.29 +0.04 +16.00% 5,494 16,274 0.41 0.19 10 64 None
HOOD Options Chain 83.84 Call 109.00 11/06 No 0.02 0.03 0.02 0.00 0.00% 5,487 931 1.07 0.00 11 56 None
WMT Options Chain 127.69 Put 122.00 11/06 No 0.48 0.50 0.49 +0.28 +133.34% 5,484 2,263 0.33 -0.21 8 55 None
NFLX Options Chain 62.42 Put 60.00 11/06 No 0.12 0.13 0.12 -0.16 -57.15% 5,479 5,802 0.45 -0.12 10 64 None
PLTR Options Chain 178.34 Put 172.50 11/06 Yes 3.70 3.85 3.75 -5.05 -57.39% 5,470 1,511 0.77 -0.37 12 52 None
NYT Options Chain 69.96 Put 65.00 11/20 Yes 1.65 2.35 2.19 +0.39 +21.67% 5,462 135 0.63 -0.34 14 60 None
ONDS Options Chain 5.75 Call 7.00 11/06 No 0.01 0.02 0.02 0.00 0.00% 5,435 20,208 1.13 0.07 9 38 None
OHI Options Chain 47.00 Put 44.00 11/20 Yes 0.40 0.45 0.40 +0.03 +8.11% 5,423 6,722 0.32 -0.03 13 74 None
CRCL Options Chain 72.08 Call 80.00 11/20 No 4.45 4.70 4.60 +1.35 +41.54% 5,399 1,153 0.95 0.45 3 21 None
NVDA Options Chain 202.06 Call 240.00 11/20 Yes 0.84 0.86 0.85 +0.24 +39.35% 5,394 48,480 0.48 0.09 12 58 None
PCG Options Chain 13.28 Call 17.00 11/20 No 0.12 0.15 0.12 +0.02 +20.00% 5,390 32,369 0.86 0.07 11 63 None
HTZ Options Chain 1.95 Call 5.00 1/15 Yes 0.06 0.12 0.07 +0.01 +16.67% 5,390 30,779 1.55 0.12 9 22 None
NFLX Options Chain 62.42 Call 62.00 11/06 No 1.54 1.60 1.53 +0.26 +20.48% 5,387 5,045 0.42 0.67 10 64 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
CLOV Options Chain 4.31 Put 4.00 11/13 Yes 0.16 0.18 0.18 +0.02 +12.50% 5,380 334 1.02 -0.34 10 29 None
AAPL Options Chain 338.32 Put 310.00 11/20 No 1.67 1.76 1.73 -0.98 -36.17% 5,371 44,641 0.31 -0.16 9 65 None
AMZN Options Chain 245.63 Put 240.00 11/04 No 0.20 0.21 0.20 -1.04 -83.88% 5,366 3,422 0.51 -0.09 9 61 None
MU Options Chain 833.59 Call 930.00 11/04 No 0.39 0.41 0.41 -0.62 -60.20% 5,362 1,555 0.85 0.03 19 78 None
AAPL Options Chain 338.32 Put 350.00 11/04 No 17.40 18.25 17.90 +3.80 +26.95% 5,357 7,030 0.66 -0.99 9 65 None
LYV Options Chain 177.15 Call 180.00 1/15 Yes 10.50 11.00 10.50 +0.60 +6.07% 5,353 31,949 0.33 0.54 8 51 None
NVDA Options Chain 202.06 Put 207.50 11/09 No 5.05 5.15 5.10 -2.90 -36.25% 5,349 396 0.44 -0.47 12 58 None
CRWV Options Chain 50.15 Put 25.00 12/18 No 0.45 0.55 0.46 -0.14 -23.34% 5,347 2,346 1.40 -0.04 3 21 None
WULF Options Chain 10.94 Call 17.00 11/20 Yes 0.24 0.27 0.26 +0.17 +188.89% 5,339 25,020 1.29 0.16 2 37 None
SPCX Options Chain 136.37 Put 142.00 11/04 No 3.50 3.55 3.50 -3.75 -51.73% 5,335 1,449 0.95 -0.52 6 41 None
RIOT Options Chain 11.83 Call 12.50 11/06 Yes 1.70 1.76 1.70 +1.03 +153.74% 5,334 4,065 2.29 0.71 7 42 None
TSLA Options Chain 403.82 Put 380.00 11/06 No 2.57 2.62 2.69 -0.03 -1.11% 5,326 10,447 0.64 -0.21 7 56 None
NFLX Options Chain 62.42 Put 62.00 11/06 No 0.49 0.51 0.50 -0.37 -42.53% 5,309 5,131 0.42 -0.33 10 64 None
PLTR Options Chain 178.34 Call 212.50 11/06 Yes 0.03 0.04 0.03 -1.74 -98.31% 5,309 5,637 0.84 0.00 12 52 None
WMT Options Chain 127.69 Put 125.00 12/18 Yes 5.45 5.55 5.38 +1.02 +23.40% 5,307 1,765 0.32 -0.47 8 55 None
AMZN Options Chain 245.63 Call 250.00 11/06 No 4.55 4.75 4.65 +2.00 +75.48% 5,304 7,983 0.44 0.47 9 61 None
GME Options Chain 24.19 Call 25.00 11/06 No 0.24 0.25 0.24 -0.03 -11.12% 5,290 18,725 0.50 0.33 10 42 None
CORZ Options Chain 12.51 Put 12.50 11/06 Yes 0.32 0.37 0.35 -0.45 -56.25% 5,286 157 1.80 -0.27 5 28 None
AAPL Options Chain 338.32 Put 335.00 11/20 No 8.85 9.25 9.00 +0.30 +3.45% 5,283 10,695 0.26 -0.56 9 65 None
GXO Options Chain 52.12 Call 60.00 11/20 Yes 0.25 0.40 0.25 -0.18 -41.86% 5,276 4,319 0.50 0.13 8 55 None
SPCX Options Chain 136.37 Put 125.00 11/13 No 1.28 1.34 1.35 -0.94 -41.05% 5,261 5,908 0.73 -0.13 6 41 None
GXO Options Chain 52.12 Call 50.00 11/20 Yes 3.70 3.90 3.80 +0.20 +5.56% 5,258 6,284 0.54 0.68 8 55 None
ZETA Options Chain 30.52 Call 35.00 11/20 Yes 1.30 1.38 1.37 0.00 0.00% 5,256 34,295 1.07 0.33 10 45 None
CLSK Options Chain 7.15 Call 8.00 11/06 No 0.49 0.52 0.52 +0.39 +300.00% 5,248 8,558 1.48 0.52 13 39
Small Cap Stock List
MU Options Chain 833.59 Call 910.00 11/04 No 1.18 1.19 1.20 -0.81 -40.30% 5,236 1,140 0.84 0.08 19 78 None
AAPL Options Chain 338.32 Call 342.50 11/06 No 0.87 0.94 0.89 -5.61 -86.31% 5,224 1,523 0.35 0.16 9 65 None
CLSK Options Chain 7.15 Put 7.00 11/06 No 0.07 0.09 0.07 -0.29 -80.56% 5,219 2,393 1.51 -0.16 13 39
Small Cap Stock List
RUN Options Chain 8.25 Call 12.00 11/20 Yes 0.16 0.19 0.19 +0.04 +26.67% 5,181 8,235 1.29 0.17 15 55 None
MRVL Options Chain 171.41 Call 175.00 11/06 No 5.00 5.15 5.05 -0.97 -16.12% 5,178 460 1.13 0.44 14 62 None
NVO Options Chain 40.45 Call 55.00 12/18 Yes 0.08 0.09 0.09 -0.01 -10.00% 5,176 13,484 0.46 0.03 14 59 None
CIFR Options Chain 6.86 Call 10.50 11/06 Yes 0.07 0.09 0.08 +0.06 +300.00% 5,172 3,468 2.19 0.09 6 37 None
CLSK Options Chain 7.15 Put 6.00 11/06 No 0.01 0.02 0.02 -0.05 -71.43% 5,170 5,246 1.68 -0.02 13 39
Small Cap Stock List
RKT Options Chain 12.79 Call 14.00 11/06 No 0.29 0.32 0.29 -0.01 -3.34% 5,151 3,595 0.74 0.45 6 54 None
SPCX Options Chain 136.37 Call 157.50 11/06 No 0.27 0.29 0.27 +0.10 +58.83% 5,150 27,331 0.77 0.07 6 41 None
WULF Options Chain 10.94 Put 9.00 12/18 Yes 0.49 0.52 0.50 -0.33 -39.76% 5,150 14,577 1.15 -0.16 2 37 None
SOFI Options Chain 16.60 Put 16.00 11/06 No 0.15 0.17 0.16 -0.06 -27.28% 5,142 8,209 0.72 -0.23 10 52 None
SPCX Options Chain 136.37 Call 140.00 11/06 No 4.65 4.75 4.70 +1.73 +58.25% 5,139 9,009 0.81 0.57 6 41 None
SMCI Options Chain 30.44 Call 60.00 12/18 Yes 0.16 0.19 0.16 -0.02 -11.12% 5,110 7,538 0.96 0.04 13 48 None
CORZ Options Chain 12.51 Put 10.50 11/06 Yes 0.05 0.09 0.08 -0.11 -57.90% 5,093 2,122 2.07 -0.07 5 28 None
HOOD Options Chain 83.84 Put 80.00 11/06 No 1.02 1.04 1.05 -0.45 -30.00% 5,090 4,114 0.98 -0.22 11 56 None
RKT Options Chain 12.79 Call 13.00 11/20 No 1.18 1.32 1.24 -0.02 -1.59% 5,087 30,714 0.63 0.70 6 54 None
AVGO Options Chain 322.70 Put 290.00 11/04 No 0.00 0.03 0.03 -0.25 -89.29% 5,086 89 0.97 0.00 10 65 None
HTZ Options Chain 1.95 Call 2.50 11/06 Yes 0.10 0.11 0.11 +0.04 +57.15% 5,080 10,262 3.20 0.30 9 22 None
MARA Options Chain 6.46 Call 8.50 11/06 Yes 0.04 0.05 0.04 +0.02 +100.00% 5,066 4,463 1.49 0.11 6 39 None
ORCL Options Chain 119.22 Put 140.00 12/18 Yes 20.90 21.10 20.75 -3.85 -15.65% 5,061 18,313 0.66 -0.62 10 62 None
CNP Options Chain 42.65 Put 41.00 11/20 No 0.30 0.35 0.30 0.00 0.00% 5,060 8,033 0.24 -0.23 7 65 None
CVNA Options Chain 72.00 Put 60.00 1/15 No 2.15 2.32 2.20 -0.22 -9.10% 5,051 4,908 0.57 -0.20 7 46 None
RKT Options Chain 12.79 Call 17.00 12/18 No 0.22 0.25 0.24 -0.01 -4.00% 5,046 9,703 0.56 0.19 6 54 None
SHAZ Options Chain 20.75 Call 30.00 11/20 No 1.25 1.70 1.40 +0.85 +154.55% 5,042 5,413 1.62 0.30 3 18 None
PLTR Options Chain 178.34 Put 140.00 11/06 Yes 0.07 0.08 0.07 -1.47 -95.46% 5,016 7,372 1.12 0.00 12 52 None
AAPL Options Chain 338.32 Call 332.50 11/06 No 4.05 4.30 4.29 -7.91 -64.84% 5,014 522 0.36 0.47 9 65 None
INSM Options Chain 109.31 Call 97.50 11/20 Yes 8.60 10.70 9.38 -4.92 -34.41% 5,011 5,232 0.52 0.76 6 49 None
IOVA Options Chain 8.00 Put 10.00 1/15 Yes 1.95 2.20 2.15 -0.45 -17.31% 5,004 29,667 0.86 -0.56 9 38 None
ESAB Options Chain 76.30 Put 75.00 11/20 No 3.30 4.00 3.70 -2.80 -43.08% 5,002 100 0.69 -0.42 3 20 None
ESAB Options Chain 76.30 Call 90.00 11/20 No 0.00 2.70 1.00 % 5,000 0 1.06 0.17 3 20 None
ESAB Options Chain 76.30 Put 65.00 11/20 No 0.20 1.15 1.10 -0.14 -11.29% 5,000 5,010 0.64 -0.15 3 20 None
PCG Options Chain 13.28 Put 11.00 12/18 No 0.13 0.23 0.12 0.00 0.00% 5,000 53,215 0.52 -0.13 11 63 None
CNP Options Chain 42.65 Put 40.00 11/20 No 0.00 0.50 0.11 -0.14 -56.00% 5,000 35 0.38 -0.10 7 65 None
SRAD Options Chain 12.87 Put 10.00 12/18 Yes 0.10 0.20 0.20 -0.15 -42.86% 5,000 20,713 1.15 -0.04 11 43 None
MSFT Options Chain 507.12 Call 535.00 11/06 No 2.35 2.44 2.45 +1.72 +235.62% 4,998 1,513 0.37 0.23 11 66 None
GOOGL Options Chain 278.99 Call 290.00 11/04 No 0.25 0.28 0.28 -0.32 -53.34% 4,978 1,742 0.47 0.08 11 65 None
PLTR Options Chain 178.34 Put 150.00 11/20 Yes 1.40 1.45 1.40 -2.40 -63.16% 4,976 7,469 0.64 -0.10 12 52 None
PLTR Options Chain 178.34 Put 162.50 11/06 Yes 1.02 1.05 0.96 -4.34 -81.89% 4,968 1,256 0.81 -0.13 12 52 None
RIOT Options Chain 11.83 Call 13.00 11/06 Yes 1.40 1.46 1.43 +0.92 +180.40% 4,952 1,585 2.28 0.64 7 42 None
AAPL Options Chain 338.32 Call 327.50 11/04 No 5.70 6.00 5.72 -9.11 -61.43% 4,916 87 0.44 0.70 9 65 None
IREN Options Chain 22.02 Put 60.00 12/18 Yes 36.00 36.25 36.25 -1.78 -4.69% 4,890 6,949 1.39 -0.97 6 43 None
BMNR Options Chain 19.54 Call 22.50 11/06 No 0.18 0.22 0.20 +0.11 +122.23% 4,864 5,707 1.04 0.18 11 36 None
AMC Options Chain 3.20 Call 4.00 11/13 Yes 0.08 0.10 0.10 +0.03 +42.86% 4,848 3,183 1.29 0.22 7 30 None
META Options Chain 606.73 Call 650.00 11/04 No 0.55 0.58 0.57 +0.07 +14.00% 4,846 3,137 0.55 0.08 10 67 None
CLSK Options Chain 7.15 Call 8.50 11/06 No 0.29 0.31 0.31 +0.25 +416.67% 4,845 4,051 1.51 0.35 13 39
Small Cap Stock List
MSFT Options Chain 507.12 Call 515.00 11/04 No 8.85 9.15 9.15 +6.15 +205.00% 4,838 273 0.43 0.70 11 66 None
PLTR Options Chain 178.34 Call 170.00 11/20 Yes 11.25 11.40 11.55 -6.89 -37.37% 4,837 4,494 0.58 0.64 12 52 None
AMC Options Chain 3.20 Call 4.00 11/06 Yes 0.05 0.06 0.06 +0.02 +50.00% 4,814 14,763 1.90 0.18 7 30 None
RIVN Options Chain 13.19 Call 14.00 11/06 No 0.13 0.14 0.13 -0.06 -31.58% 4,812 8,433 0.82 0.27 6 36 None
CIFR Options Chain 6.86 Call 10.00 1/15 Yes 1.07 1.14 1.12 +0.46 +69.70% 4,797 33,322 1.23 0.44 6 37 None
AAPL Options Chain 338.32 Call 345.00 11/13 No 1.66 1.76 1.74 -4.71 -73.03% 4,796 2,262 0.27 0.20 9 65 None
AAPL Options Chain 338.32 Call 357.50 11/06 No 0.04 0.06 0.04 -1.24 -96.88% 4,792 6,887 0.37 0.01 9 65 None
TSLA Options Chain 403.82 Put 385.00 11/06 No 3.60 3.70 3.67 +0.03 +0.83% 4,785 3,022 0.63 -0.27 7 56 None
MU Options Chain 833.59 Put 820.00 11/04 No 5.50 5.65 5.60 -10.90 -66.07% 4,759 1,070 0.92 -0.20 19 78 None
NVDA Options Chain 202.06 Put 195.00 11/06 No 0.90 0.91 0.91 -1.10 -54.73% 4,730 10,976 0.62 -0.13 12 58 None
GOOG Options Chain 278.04 Call 280.00 11/06 No 3.25 3.40 3.25 -0.71 -17.93% 4,729 2,104 0.41 0.45 11 65 None