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
PCG Options Chain 12.63 Call 18.00 11/27 No 0.01 0.11 0.06 0.00 0.00% 50,016 54,409 0.90 0.01 13 63 None
JBLU Options Chain 2.63 Call 2.50 10/30 No 0.16 0.18 0.17 -0.13 -43.34% 49,746 202 2.52 0.43 9 29 None
NFLX Options Chain 65.75 Put 60.00 11/20 No 0.89 0.90 0.90 +0.49 +119.52% 44,345 55,590 0.33 -0.26 6 56 None
NFLX Options Chain 65.75 Put 56.00 12/18 No 0.70 0.73 0.71 +0.31 +77.50% 42,606 1,459 0.34 -0.15 6 56 None
SPCX Options Chain 147.58 Call 160.00 10/30 No 0.54 0.55 0.55 -0.17 -23.62% 39,807 12,356 0.57 0.14 6 32 None
SPCX Options Chain 147.58 Call 175.00 11/06 No 0.33 0.37 0.35 -0.12 -25.54% 39,475 3,036 0.56 0.07 6 32 None
DAL Options Chain 76.78 Call 87.50 12/18 No 1.75 1.85 1.58 +0.21 +15.33% 31,786 54,145 0.38 0.26 12 66 None
DAL Options Chain 76.78 Call 95.00 12/18 No 0.60 0.68 0.60 +0.14 +30.44% 31,725 55,089 0.38 0.11 12 66 None
NVDA Options Chain 212.40 Call 225.00 10/30 No 0.67 0.68 0.67 +0.22 +48.89% 31,318 50,890 0.36 0.16 12 58 None
KEEL Options Chain 2.17 Call 2.50 11/20 No 0.15 0.17 0.15 -0.01 -6.25% 30,759 2,244 1.09 0.41 5 34 None
BHP Options Chain 77.85 Put 77.50 11/20 Yes 2.00 2.15 2.09 -0.51 -19.62% 30,466 31,117 0.34 -0.39 10 59 None
NVDA Options Chain 212.40 Call 220.00 10/30 No 1.93 1.96 1.94 +0.75 +63.03% 30,275 47,889 0.38 0.35 12 58 None
CRWV Options Chain 54.23 Call 55.00 10/30 No 3.60 3.75 3.65 +0.88 +31.77% 30,227 5,880 1.19 0.62 3 21 None
NVDA Options Chain 212.40 Call 217.50 10/28 No 1.92 1.94 1.92 +0.78 +68.43% 29,958 5,835 0.39 0.42 12 58 None
CRWV Options Chain 54.23 Call 60.00 10/30 No 1.50 1.53 1.50 +0.30 +25.00% 27,465 8,408 1.18 0.35 3 21 None
TSLA Options Chain 372.23 Call 400.00 10/30 No 6.10 6.20 6.14 +5.17 +532.99% 27,015 13,126 0.45 0.41 8 57 None
NVDA Options Chain 212.40 Call 220.00 10/28 No 1.02 1.03 1.02 +0.38 +59.38% 25,770 4,100 0.38 0.27 12 58 None
NVDA Options Chain 212.40 Call 230.00 10/30 No 0.19 0.20 0.20 +0.04 +25.00% 25,748 24,444 0.36 0.06 12 58 None
JBLU Options Chain 2.63 Put 2.00 11/06 No 0.19 0.29 0.23 +0.12 +109.10% 25,531 25,180 2.26 -0.30 9 29 None
SPCX Options Chain 147.58 Call 155.00 10/28 No 0.63 0.64 0.63 -0.34 -35.06% 25,520 3,712 0.57 0.22 6 32 None
RIOT Options Chain 12.53 Call 13.00 11/13 No 1.17 1.21 1.18 +0.13 +12.39% 25,476 81 1.10 0.53 6 42 None
PCG Options Chain 12.63 Call 15.00 11/27 No 0.14 0.20 0.16 -0.01 -5.89% 25,146 54,695 0.53 0.18 13 63 None
SPCX Options Chain 147.58 Call 162.50 10/30 No 0.34 0.35 0.34 -0.18 -34.62% 23,882 4,306 0.59 0.09 6 32 None
CRWV Options Chain 54.23 Put 50.00 1/15 No 6.35 6.50 6.45 -0.80 -11.04% 23,600 38,524 0.96 -0.30 3 21 None
NVDA Options Chain 212.40 Call 227.50 10/30 No 0.36 0.37 0.36 +0.09 +33.34% 22,084 8,990 0.36 0.10 12 58 None
AMKR Options Chain 39.30 Put 25.00 12/18 Yes 0.25 0.35 0.30 +0.10 +50.00% 21,897 9 0.76 -0.06 17 51 None
NVDA Options Chain 212.40 Call 215.00 10/28 No 3.20 3.25 3.25 +1.37 +72.88% 21,660 4,565 0.40 0.59 12 58 None
INTC Options Chain 86.96 Call 105.00 10/30 No 0.91 0.92 0.91 +0.53 +139.48% 21,157 8,169 1.20 0.16 5 53 None
EQT Options Chain 55.63 Put 47.00 11/20 No 0.15 0.19 0.19 +0.05 +35.72% 20,880 2 0.38 -0.07 11 60 None
PEP Options Chain 135.77 Call 140.00 12/18 No 2.48 2.60 2.55 -0.21 -7.61% 20,550 37,406 0.22 0.36 12 63 None
NVDA Options Chain 212.40 Put 215.00 10/28 No 2.11 2.12 2.11 -3.74 -63.94% 20,549 2,593 0.41 -0.41 12 58 None
TSLA Options Chain 372.23 Call 400.00 10/28 No 3.90 4.00 3.90 +3.50 +875.00% 20,343 1,777 0.44 0.36 8 57 None
PACB Options Chain 2.09 Call 2.00 12/18 No 0.40 0.55 0.55 +0.10 +22.23% 20,219 44,439 1.19 0.69 5 23 None
RIOT Options Chain 12.53 Call 17.00 11/20 No 0.29 0.32 0.31 +0.01 +3.34% 20,207 22,334 1.04 0.19 6 42 None
INTC Options Chain 86.96 Call 100.00 10/30 No 1.74 1.75 1.74 +0.98 +128.95% 20,197 22,027 1.18 0.27 5 53 None
XP Options Chain 30.41 Put 20.00 10/30 No 4.10 4.70 4.41 +3.66 +488.00% 20,186 21,015 2.38 -0.90 11 53 None
XP Options Chain 30.41 Put 18.00 10/30 No 2.20 2.80 2.60 +2.20 +550.00% 19,851 18,019 1.90 -0.80 11 53 None
CLF Options Chain 13.90 Call 13.00 12/18 No 1.58 1.82 1.74 -0.07 -3.87% 19,599 46,403 0.60 0.67 5 33 None
NFLX Options Chain 65.75 Call 65.00 10/30 No 0.30 0.31 0.31 -1.29 -80.63% 18,436 1,896 0.37 0.24 6 56 None
MRVL Options Chain 228.51 Call 270.00 11/20 No 5.50 5.65 5.60 +1.34 +31.46% 18,068 6,495 0.65 0.27 14 62 None
SPCX Options Chain 147.58 Call 150.00 10/30 No 3.15 3.20 3.18 -0.02 -0.63% 17,968 8,137 0.58 0.50 6 32 None
TSLA Options Chain 372.23 Call 395.00 10/28 No 6.30 6.45 6.29 +5.63 +853.03% 17,878 775 0.45 0.51 8 57 None
CRWV Options Chain 54.23 Put 60.00 1/15 No 11.60 11.90 11.65 -1.32 -10.18% 17,717 50,787 0.94 -0.46 3 21 None
BTDR Options Chain 6.96 Call 8.00 11/20 No 0.60 0.65 0.65 +0.15 +30.00% 16,715 10,077 1.18 0.45 9 27 None
CRWV Options Chain 54.23 Put 50.00 10/30 No 0.67 0.68 0.68 -0.69 -50.37% 16,116 21,658 1.23 -0.16 3 21 None
NVDA Options Chain 212.40 Call 215.00 10/30 No 4.25 4.30 4.30 +1.60 +59.26% 16,099 35,356 0.40 0.57 12 58 None
NVDA Options Chain 212.40 Call 222.50 10/28 No 0.47 0.49 0.47 +0.12 +34.29% 16,039 3,886 0.37 0.16 12 58 None
NVDA Options Chain 212.40 Call 217.50 10/30 No 2.96 2.99 2.97 +1.13 +61.42% 16,032 44,192 0.39 0.46 12 58 None
NFLX Options Chain 65.75 Call 64.00 10/30 No 0.57 0.58 0.58 -1.84 -76.04% 15,779 2,053 0.37 0.37 6 56 None
TSLA Options Chain 372.23 Call 420.00 10/30 No 1.18 1.21 1.17 +0.92 +368.00% 15,596 9,300 0.46 0.11 8 57 None
SPCX Options Chain 147.58 Call 155.00 10/30 No 1.39 1.41 1.41 -0.16 -10.20% 15,518 16,145 0.57 0.29 6 32 None
GOOGL Options Chain 321.14 Call 345.00 10/30 No 1.80 1.85 1.82 -0.32 -14.96% 15,293 16,867 0.68 0.15 11 65 None
WULF Options Chain 11.32 Call 11.50 10/30 No 1.14 1.15 1.16 +0.58 +100.00% 15,235 8,866 1.12 0.74 2 37 None
GOOGL Options Chain 321.14 Call 365.00 10/30 No 0.46 0.54 0.48 -0.06 -11.12% 14,634 16,145 0.74 0.05 11 65 None
PFE Options Chain 30.03 Call 31.00 10/30 No 0.04 0.05 0.04 -0.04 -50.00% 14,491 2,781 0.27 0.11 8 59 None
SPCX Options Chain 147.58 Call 150.00 10/28 No 2.12 2.13 2.12 -0.21 -9.02% 14,242 2,884 0.58 0.49 6 32 None
PLTR Options Chain 197.43 Call 200.00 10/30 No 3.80 3.85 3.83 +0.03 +0.79% 14,223 14,844 0.52 0.44 12 52 None
NVDA Options Chain 212.40 Put 212.50 10/28 No 1.27 1.29 1.26 -3.04 -70.70% 14,155 2,795 0.42 -0.28 12 58 None
GME Options Chain 24.73 Call 30.00 10/30 No 0.05 0.06 0.05 -0.10 -66.67% 14,137 64,243 1.18 0.00 10 42 None
AAPL Options Chain 347.73 Put 340.00 10/30 No 2.12 2.22 2.17 +0.56 +34.79% 14,060 9,025 0.27 -0.35 9 65 None
NFLX Options Chain 65.75 Call 66.00 10/30 No 0.16 0.17 0.17 -0.90 -84.12% 13,836 2,405 0.38 0.15 6 56 None
AMZN Options Chain 248.00 Call 250.00 10/28 No 2.54 2.63 2.66 -0.23 -7.96% 13,678 5,326 0.35 0.46 12 68 None
SOFI Options Chain 14.60 Call 15.00 11/20 No 0.77 0.78 0.77 -0.10 -11.50% 13,405 25,156 0.63 0.47 10 51 None
MARA Options Chain 7.02 Call 7.50 10/30 No 0.12 0.13 0.12 -0.07 -36.85% 13,354 49,220 1.04 0.29 5 39 None
AAPL Options Chain 347.73 Call 350.00 10/30 No 1.34 1.44 1.31 -1.94 -59.70% 13,354 21,121 0.25 0.25 9 65 None
OPEN Options Chain 1.99 Call 2.00 10/30 No 0.03 0.04 0.04 -0.07 -63.64% 13,218 10,072 0.93 0.31 7 29 None
NVDA Options Chain 212.40 Put 200.00 11/20 No 3.85 3.90 3.90 -1.69 -30.24% 13,194 62,866 0.46 -0.23 12 58 None
TSM Options Chain 418.51 Put 360.00 12/18 No 3.30 3.45 3.47 -0.98 -22.03% 13,068 20,211 0.39 -0.10 23 68
Dividend Stock List
PBR Options Chain 26.16 Put 20.00 1/15 No 0.54 0.64 0.63 +0.26 +70.27% 12,857 18,497 0.38 -0.25 13 51 None
NVDA Options Chain 212.40 Put 200.00 10/30 No 0.29 0.31 0.30 -0.84 -73.69% 12,705 15,671 0.49 -0.05 12 58 None
SPCX Options Chain 147.58 Call 150.00 11/20 No 7.90 7.95 7.92 +0.32 +4.22% 12,692 19,802 0.53 0.53 6 32 None
XP Options Chain 30.41 Put 15.00 11/20 No 0.70 0.85 0.78 +0.51 +188.89% 12,631 12,347 0.68 -0.36 11 53 None
PLTR Options Chain 197.43 Call 210.00 10/30 No 0.90 0.91 0.90 -0.16 -15.10% 12,485 9,322 0.51 0.16 12 52 None
IREN Options Chain 24.91 Call 30.00 10/30 No 0.24 0.25 0.24 +0.04 +20.00% 12,367 6,260 1.19 0.15 5 43 None
AAPL Options Chain 347.73 Call 357.50 10/30 No 0.23 0.28 0.28 -0.62 -68.89% 12,239 3,991 0.24 0.06 9 65 None
SOFI Options Chain 14.60 Call 16.00 10/30 No 0.17 0.18 0.18 -0.06 -25.00% 12,123 31,685 1.04 0.22 10 51 None
TSLA Options Chain 372.23 Put 380.00 10/30 No 1.97 2.00 2.00 -10.15 -83.54% 12,075 3,274 0.47 -0.21 8 57 None
GMAB Options Chain 43.80 Call 40.00 12/18 No 5.90 6.70 6.27 +0.27 +4.50% 12,045 22,478 0.56 0.73 8 56 None
GME Options Chain 24.73 Call 25.00 10/30 No 0.27 0.30 0.29 -0.45 -60.82% 11,848 20,372 0.63 0.32 10 42 None
TSLA Options Chain 372.23 Call 405.00 10/28 No 2.25 2.30 2.28 +2.01 +744.45% 11,771 367 0.44 0.24 8 57 None
NVDA Options Chain 212.40 Call 225.00 10/28 No 0.20 0.21 0.20 +0.02 +11.12% 11,746 4,528 0.37 0.09 12 58 None
MRVL Options Chain 228.51 Call 300.00 11/20 No 1.72 1.82 1.77 +0.43 +32.09% 11,692 19,432 0.64 0.11 14 62 None
META Options Chain 640.19 Call 650.00 11/20 No 20.20 20.50 20.20 -4.10 -16.88% 11,629 5,659 0.40 0.47 12 74 None
CLSK Options Chain 7.88 Call 9.00 11/20 No 0.43 0.47 0.45 0.00 0.00% 11,598 9,300 0.98 0.37 11 39 None
RIOT Options Chain 12.53 Put 12.00 10/30 No 0.22 0.26 0.26 -0.14 -35.00% 11,577 12,235 1.10 -0.26 6 42 None
NVDA Options Chain 212.40 Call 222.50 10/30 No 1.17 1.19 1.19 +0.45 +60.82% 11,525 12,741 0.37 0.24 12 58 None
META Options Chain 640.19 Call 660.00 11/20 No 16.45 16.70 16.35 -3.69 -18.42% 11,344 3,382 0.40 0.41 12 74 None
CNC Options Chain 71.00 Put 55.00 12/04 No 0.18 0.57 0.46 % 11,255 0 0.48 -0.08 9 47 None
TSLA Options Chain 372.23 Put 380.00 10/28 No 0.79 0.81 0.80 -9.68 -92.37% 11,199 520 0.48 -0.14 8 57 None
CLSK Options Chain 7.88 Call 16.00 1/15 No 0.13 0.16 0.14 +0.01 +7.70% 11,196 1,763 0.96 0.10 11 39 None
NVDA Options Chain 212.40 Put 210.00 10/30 No 1.47 1.49 1.46 -2.49 -63.04% 11,095 21,252 0.42 -0.25 12 58 None
NFLX Options Chain 65.75 Put 64.00 10/30 No 1.46 1.51 1.51 +1.10 +268.30% 11,093 5,636 0.36 -0.63 6 56 None
NVDA Options Chain 212.40 Call 270.00 10/30 No 0.00 0.02 0.01 0.00 0.00% 11,092 12,480 0.77 0.00 12 58 None
TSLA Options Chain 372.23 Call 390.00 10/30 No 11.55 11.70 11.68 +9.38 +407.83% 11,027 7,199 0.45 0.62 8 57 None
RIOT Options Chain 12.53 Put 11.00 11/06 No 0.29 0.34 0.32 -0.07 -17.95% 11,007 89 1.19 -0.22 6 42 None
AAPL Options Chain 347.73 Put 340.00 10/28 No 1.25 1.27 1.25 +0.23 +22.55% 10,967 1,980 0.27 -0.30 9 65 None
INTC Options Chain 86.96 Call 110.00 10/30 No 0.46 0.48 0.47 +0.26 +123.81% 10,951 41,816 1.22 0.09 5 53 None
XP Options Chain 30.41 Call 15.00 1/15 No 1.90 2.05 2.00 -12.77 -86.46% 10,946 514 0.55 0.62 11 53 None
GOOGL Options Chain 321.14 Call 350.00 10/30 No 1.28 1.32 1.30 -0.22 -14.48% 10,900 9,219 0.69 0.11 11 65 None
AMZN Options Chain 248.00 Call 255.00 10/28 No 0.83 0.85 0.83 -0.42 -33.60% 10,798 3,696 0.35 0.20 12 68 None
JNJ Options Chain 263.81 Call 290.00 10/30 No 0.03 0.05 0.03 +0.01 +50.00% 10,693 203 0.38 0.01 9 66 None
NFLX Options Chain 65.75 Put 63.00 10/30 No 0.90 0.92 0.91 +0.69 +313.64% 10,615 3,588 0.36 -0.47 6 56 None
NVDA Options Chain 212.40 Call 245.00 10/30 No 0.01 0.03 0.02 -0.01 -33.34% 10,495 13,612 0.47 0.00 12 58 None
AA Options Chain 37.91 Call 40.00 11/20 No 1.15 1.17 1.20 +0.08 +7.15% 10,468 3,648 0.45 0.40 19 49 None
PLTR Options Chain 197.43 Call 212.50 10/30 No 0.60 0.61 0.59 -0.16 -21.34% 10,327 5,541 0.52 0.12 12 52 None
INTC Options Chain 86.96 Call 110.00 11/06 No 0.90 0.94 0.91 +0.44 +93.62% 10,304 4,279 0.88 0.14 5 53 None
AA Options Chain 37.91 Call 45.00 11/20 No 0.21 0.23 0.22 -0.03 -12.00% 10,170 14,105 0.45 0.11 19 49 None
SOFI Options Chain 14.60 Put 12.00 12/18 No 0.30 0.31 0.31 +0.01 +3.34% 10,113 16,241 0.58 -0.15 10 51 None
NOK Options Chain 8.14 Call 8.50 10/30 No 0.34 0.36 0.35 +0.23 +191.67% 10,110 5,437 0.66 0.64 11 44 None
AAPL Options Chain 347.73 Call 362.50 11/04 Yes 1.17 1.42 1.32 -1.04 -44.07% 10,096 143 0.31 0.14 9 65 None
TSLA Options Chain 372.23 Put 390.00 10/28 No 2.61 2.66 2.65 -15.50 -85.40% 10,042 144 0.45 -0.34 8 57 None
CRWV Options Chain 54.23 Call 57.00 10/30 No 2.62 2.68 2.61 +0.62 +31.16% 10,025 7,379 1.19 0.50 3 21 None
CIFR Options Chain 7.93 Call 8.50 10/30 No 0.24 0.27 0.25 -0.06 -19.36% 10,002 3,634 1.37 0.36 6 37 None
PBR Options Chain 26.16 Call 22.00 1/15 No 1.78 1.89 1.85 -3.00 -61.86% 9,983 30,339 0.37 0.55 13 51 None
NU Options Chain 15.16 Call 14.00 11/13 No 0.19 0.23 0.21 -1.59 -88.34% 9,903 76 0.62 0.21 11 50 None
MU Options Chain 877.55 Put 600.00 11/20 No 1.28 1.32 1.31 -0.64 -32.83% 9,807 3,698 0.81 0.00 14 69 None
NBIS Options Chain 158.74 Call 170.00 10/30 No 3.45 3.50 3.45 -0.64 -15.65% 9,739 3,423 1.06 0.34 3 22 None
SOFI Options Chain 14.60 Put 14.50 10/30 No 0.65 0.66 0.65 +0.01 +1.57% 9,684 10,506 1.09 -0.47 10 51 None
BSX Options Chain 45.69 Call 60.00 1/15 No 0.45 0.65 0.56 -0.03 -5.09% 9,667 13,901 0.46 0.12 12 55 None
NBIS Options Chain 158.74 Call 160.00 10/30 No 7.20 7.30 7.35 -0.50 -6.37% 9,662 1,139 1.07 0.55 3 22 None
SOFI Options Chain 14.60 Call 32.00 12/18 No 0.02 0.03 0.02 0.00 0.00% 9,660 6,857 0.89 0.00 10 51 None
NU Options Chain 15.16 Call 12.00 10/30 No 0.56 0.69 0.66 -2.59 -79.70% 9,627 87 0.65 0.68 11 50 None
AAPL Options Chain 347.73 Put 345.00 10/30 No 4.10 4.25 4.20 +1.20 +40.00% 9,546 9,954 0.26 -0.55 9 65 None
NU Options Chain 15.16 Call 15.00 11/20 No 0.09 0.11 0.11 -1.12 -91.06% 9,543 52,151 0.56 0.11 11 50 None
TSLA Options Chain 372.23 Put 392.50 10/28 No 3.40 3.50 3.45 -17.78 -83.75% 9,447 14 0.45 -0.41 8 57 None
SPCX Options Chain 147.58 Call 160.00 10/28 No 0.15 0.16 0.16 -0.20 -55.56% 9,442 3,564 0.59 0.07 6 32 None
NFLX Options Chain 65.75 Put 62.00 10/30 No 0.50 0.51 0.52 +0.41 +372.73% 9,391 3,090 0.37 -0.31 6 56 None
TSLA Options Chain 372.23 Call 400.00 11/20 No 15.85 16.00 15.95 +9.45 +145.39% 9,368 15,744 0.40 0.48 8 57 None
GME Options Chain 24.73 Call 26.00 10/30 No 0.14 0.15 0.14 -0.29 -67.45% 9,302 16,639 0.70 0.17 10 42 None
NVDA Options Chain 212.40 Put 205.00 10/30 No 0.65 0.67 0.66 -1.51 -69.59% 9,286 15,464 0.45 -0.12 12 58 None
NFLX Options Chain 65.75 Call 68.00 10/30 No 0.05 0.06 0.05 -0.34 -87.18% 9,182 5,043 0.43 0.05 6 56 None
MARA Options Chain 7.02 Call 7.00 10/30 No 0.29 0.30 0.29 -0.09 -23.69% 9,150 1,416 1.05 0.52 5 39 None
CRWV Options Chain 54.23 Put 55.00 10/30 No 2.14 2.20 2.19 -1.29 -37.07% 9,057 12,633 1.20 -0.38 3 21 None
INTC Options Chain 86.96 Call 95.00 10/30 No 3.15 3.20 3.15 +1.59 +101.93% 9,056 6,864 1.16 0.42 5 53 None
TSLA Options Chain 372.23 Put 395.00 10/28 No 4.40 4.50 4.46 -19.05 -81.03% 9,050 41 0.45 -0.49 8 57 None
TSLA Options Chain 372.23 Put 150.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 9,000 1,121 0.00 0.00 8 57 None
TSLA Options Chain 372.23 Call 410.00 10/30 No 2.80 2.85 2.78 +2.35 +546.52% 8,950 4,524 0.45 0.23 8 57 None
UBER Options Chain 66.70 Put 55.00 12/18 No 0.48 0.51 0.49 +0.01 +2.09% 8,930 3,585 0.41 -0.10 11 63 None
AMC Options Chain 2.90 Call 3.00 10/30 No 0.04 0.05 0.04 -0.03 -42.86% 8,903 18,498 0.76 0.31 7 30 None
AAPL Options Chain 347.73 Call 355.00 10/30 No 0.44 0.48 0.45 -1.01 -69.18% 8,887 11,672 0.24 0.11 9 65 None
TSLA Options Chain 372.23 Put 390.00 10/30 No 4.45 4.55 4.52 -14.88 -76.71% 8,819 1,169 0.45 -0.38 8 57 None
AVGO Options Chain 321.68 Call 355.00 11/20 No 5.85 6.00 5.85 +1.36 +30.29% 8,817 336 0.41 0.28 14 67 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
INTC Options Chain 86.96 Call 90.00 10/30 No 5.35 5.45 5.36 +2.31 +75.74% 8,693 17,357 1.14 0.59 5 53 None
SHAZ Options Chain 22.90 Call 40.00 11/20 No 0.45 0.55 0.49 +0.04 +8.89% 8,649 9,446 1.46 0.10 3 18 None
AAPL Options Chain 347.73 Call 350.00 10/28 No 0.55 0.60 0.58 -1.72 -74.79% 8,600 1,585 0.24 0.16 9 65 None
CMG Options Chain 27.52 Call 30.00 11/20 No 0.81 0.85 0.85 +0.28 +49.13% 8,578 2,739 0.49 0.36 9 39 None
WULF Options Chain 11.32 Call 12.00 10/30 No 0.80 0.83 0.82 +0.42 +105.00% 8,569 12,383 1.11 0.61 2 37 None
AAPL Options Chain 347.73 Call 345.00 10/28 No 2.09 2.19 2.18 -2.82 -56.40% 8,533 479 0.26 0.41 9 65 None
CRWV Options Chain 54.23 Put 40.00 1/15 No 2.80 2.95 2.82 -0.43 -13.24% 8,508 22,189 1.01 -0.16 3 21 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
MRNA Options Chain 200.10 Put 180.00 10/30 No 2.15 2.25 2.15 -2.07 -49.06% 8,507 4,783 1.04 -0.18 8 52 None
WULF Options Chain 11.32 Call 15.00 12/18 No 1.05 1.07 1.05 +0.34 +47.89% 8,403 35,016 1.00 0.38 2 37 None
SOFI Options Chain 14.60 Call 15.00 10/30 No 0.44 0.45 0.44 -0.10 -18.52% 8,402 12,047 1.06 0.42 10 51 None
INTC Options Chain 86.96 Call 88.00 10/30 No 6.45 6.60 6.55 +2.70 +70.13% 8,377 7,420 1.13 0.66 5 53 None
TSLA Options Chain 372.23 Call 395.00 10/30 No 8.55 8.65 8.58 +7.10 +479.73% 8,314 9,573 0.45 0.52 8 57 None
CRWV Options Chain 54.23 Call 58.00 10/30 No 2.20 2.25 2.22 +0.53 +31.37% 8,284 3,192 1.19 0.45 3 21 None
MU Options Chain 877.55 Call 1,000.00 10/30 No 2.55 2.59 2.57 +0.88 +52.08% 8,263 7,662 0.64 0.11 14 69 None
IREN Options Chain 24.91 Put 5.00 1/15 No 0.05 0.06 0.07 +0.01 +16.67% 8,238 34,777 1.69 0.00 5 43 None
B Options Chain 38.14 Call 40.00 10/30 No 0.20 0.22 0.20 -0.05 -20.00% 8,195 1,417 0.46 0.20 3 20 None
NVDA Options Chain 212.40 Call 225.00 11/06 No 2.13 2.17 2.17 +0.74 +51.75% 8,179 7,138 0.35 0.28 12 58 None
NU Options Chain 15.16 Call 13.00 12/18 No 0.69 0.73 0.69 -1.93 -73.67% 8,175 4,682 0.48 0.44 11 50 None
CCJ Options Chain 78.60 Put 75.00 10/30 No 0.77 0.99 0.85 -0.25 -22.73% 8,163 8,745 0.76 -0.24 12 55 None
BURL Options Chain 248.48 Put 240.00 11/20 No 9.80 11.00 9.60 +0.85 +9.72% 8,110 8,693 0.45 -0.41 10 64 None
AAPL Options Chain 347.73 Call 345.00 10/30 No 3.30 3.40 3.30 -2.67 -44.73% 8,097 5,328 0.26 0.45 9 65 None
AMZN Options Chain 248.00 Call 247.50 10/28 No 3.90 4.10 4.00 -0.08 -1.97% 8,087 727 0.36 0.62 12 68 None
BURL Options Chain 248.48 Put 210.00 1/15 No 6.10 8.90 6.10 +0.05 +0.83% 8,085 3,570 0.46 -0.19 10 64 None
IREN Options Chain 24.91 Call 34.00 10/30 No 0.04 0.05 0.05 0.00 0.00% 8,083 3,065 1.29 0.04 5 43 None
INTC Options Chain 86.96 Call 61.00 10/30 No 30.70 31.15 30.38 +4.25 +16.27% 8,041 1,047 2.09 1.00 5 53 None
GME Options Chain 24.73 Call 27.00 10/30 No 0.09 0.10 0.10 -0.17 -62.97% 8,039 27,096 0.80 0.08 10 42 None
CRWV Options Chain 54.23 Call 65.00 10/30 No 0.50 0.51 0.49 +0.07 +16.67% 7,996 12,668 1.18 0.15 3 21 None
NFLX Options Chain 65.75 Put 65.00 10/30 No 2.20 2.24 2.18 +1.49 +215.95% 7,944 12,227 0.36 -0.76 6 56 None
NVDA Options Chain 212.40 Put 215.00 10/30 No 3.05 3.15 3.09 -3.45 -52.76% 7,925 9,969 0.40 -0.43 12 58 None
SPCX Options Chain 147.58 Call 148.00 10/28 No 3.10 3.15 3.10 -0.15 -4.62% 7,918 3,067 0.59 0.60 6 32 None
AAPL Options Chain 347.73 Put 342.50 10/28 No 2.00 2.09 2.05 +0.52 +33.99% 7,895 2,126 0.26 -0.44 9 65 None
IREN Options Chain 24.91 Call 25.00 10/30 No 1.91 1.93 1.91 +0.46 +31.73% 7,888 2,496 1.21 0.67 5 43 None
NU Options Chain 15.16 Put 12.00 10/30 No 0.14 0.15 0.15 +0.02 +15.39% 7,785 14,809 0.64 -0.32 11 50 None
JBLU Options Chain 2.63 Put 1.50 11/20 No 0.09 0.13 0.09 +0.02 +28.58% 7,765 385 1.87 -0.13 9 29 None
IREN Options Chain 24.91 Call 36.50 10/30 No 0.01 0.02 0.02 -0.01 -33.34% 7,738 3,847 1.44 0.01 5 43 None
SPCX Options Chain 147.58 Put 145.00 10/30 No 1.86 1.88 1.88 -1.27 -40.32% 7,716 8,201 0.58 -0.29 6 32 None
GOOGL Options Chain 321.14 Call 332.50 10/30 No 4.10 4.25 4.14 -0.84 -16.87% 7,715 548 0.67 0.30 11 65 None
LVS Options Chain 35.63 Call 39.00 10/30 No 0.04 0.07 0.05 -0.05 -50.00% 7,707 8,770 0.42 0.08 9 49 None
CCJ Options Chain 78.60 Put 65.00 12/18 No 0.70 0.73 0.74 -0.16 -17.78% 7,687 921 0.46 -0.11 12 55 None
NVDA Options Chain 212.40 Put 205.00 10/28 No 0.23 0.24 0.24 -1.27 -84.11% 7,605 1,358 0.48 -0.08 12 58 None
NU Options Chain 15.16 Put 14.00 11/06 No 1.50 1.73 1.81 +1.36 +302.23% 7,586 8,422 0.94 -0.86 11 50 None
SOFI Options Chain 14.60 Call 35.00 12/18 No 0.01 0.02 0.01 0.00 0.00% 7,563 14,045 0.91 0.00 10 51 None
NU Options Chain 15.16 Put 13.00 11/20 No 0.94 1.00 0.97 +0.64 +193.94% 7,492 87,629 0.55 -0.60 11 50 None
AAPL Options Chain 347.73 Call 347.50 10/28 No 1.14 1.22 1.15 -2.35 -67.15% 7,476 1,345 0.25 0.27 9 65 None
WULF Options Chain 11.32 Call 12.50 11/20 No 1.40 1.43 1.43 +0.53 +58.89% 7,452 1,870 1.10 0.54 2 37 None
CARR Options Chain 56.24 Put 50.00 11/20 No 0.40 0.55 0.45 -0.10 -18.19% 7,403 16,245 0.43 -0.14 6 60 None
T Options Chain 20.97 Call 22.50 11/27 No 0.17 0.22 0.18 -0.06 -25.00% 7,400 849 0.27 0.23 10 60 None
GME Options Chain 24.73 Call 28.00 10/30 No 0.07 0.08 0.08 -0.11 -57.90% 7,397 23,550 0.93 0.03 10 42 None
NFLX Options Chain 65.75 Call 63.00 10/30 No 0.99 1.01 1.01 -2.26 -69.12% 7,391 1,458 0.37 0.53 6 56 None
NVDA Options Chain 212.40 Put 210.00 10/28 No 0.73 0.75 0.74 -2.36 -76.13% 7,346 3,932 0.44 -0.19 12 58 None
TSLA Options Chain 372.23 Call 390.00 10/28 No 9.55 9.65 9.55 +8.36 +702.53% 7,338 736 0.45 0.66 8 57 None
GOOG Options Chain 318.00 Call 350.00 10/30 No 0.97 1.00 0.98 -0.18 -15.52% 7,316 5,486 0.70 0.09 11 65 None
AAPL Options Chain 347.73 Put 342.50 10/30 No 3.00 3.15 3.05 +0.78 +34.37% 7,271 2,385 0.26 -0.45 9 65 None
TSLA Options Chain 372.23 Put 385.00 10/28 No 1.46 1.49 1.48 -13.06 -89.83% 7,264 1,256 0.46 -0.22 8 57 None
MARA Options Chain 7.02 Call 8.00 10/30 No 0.04 0.05 0.04 -0.06 -60.00% 7,258 48,213 1.05 0.15 5 39 None
BE Options Chain 193.30 Call 210.00 10/30 No 7.60 7.65 7.60 +4.25 +126.87% 7,234 1,797 0.96 0.50 5 15 None
TSLA Options Chain 372.23 Call 420.00 10/28 No 0.38 0.40 0.39 +0.27 +225.00% 7,158 1,283 0.48 0.05 8 57 None
NFLX Options Chain 65.75 Call 100.00 1/15 No 0.09 0.10 0.10 -0.02 -16.67% 7,129 68,816 0.45 0.01 6 56 None
JBLU Options Chain 2.63 Put 2.00 10/30 No 0.13 0.14 0.14 +0.11 +366.67% 7,083 47,047 2.84 -0.27 9 29 None
QCOM Options Chain 175.91 Call 182.50 10/30 No 2.28 2.36 2.28 +0.23 +11.22% 7,076 555 0.53 0.40 12 70 None
NBIS Options Chain 158.74 Call 180.00 10/30 No 1.48 1.50 1.50 -0.38 -20.22% 7,053 2,986 1.06 0.18 3 22 None
MRNA Options Chain 200.10 Call 200.00 10/30 No 7.30 7.55 7.50 -4.50 -37.50% 7,048 3,670 1.01 0.49 8 52 None
PLTR Options Chain 197.43 Call 205.00 10/30 No 1.95 1.97 1.96 -0.13 -6.22% 7,037 10,981 0.52 0.28 12 52 None
NU Options Chain 15.16 Call 14.00 1/15 No 0.54 0.58 0.57 -1.56 -73.24% 6,977 6,162 0.45 0.33 11 50 None
XP Options Chain 30.41 Call 20.00 1/15 No 0.45 0.55 0.49 -10.71 -95.63% 6,958 38,496 0.57 0.22 11 53 None
TSLA Options Chain 372.23 Put 395.00 10/30 No 6.45 6.55 6.49 -18.30 -73.82% 6,947 265 0.45 -0.48 8 57 None
RUN Options Chain 7.58 Call 8.00 10/30 No 0.10 0.12 0.10 -0.07 -41.18% 6,936 2,283 0.97 0.25 11 45 None
CRWV Options Chain 54.23 Put 30.00 10/30 No 0.01 0.02 0.01 -0.03 -75.00% 6,910 2,702 2.30 0.00 3 21 None
SNAP Options Chain 6.34 Call 6.50 10/30 No 0.07 0.08 0.07 -0.08 -53.34% 6,907 7,899 0.72 0.26 8 31 None
NVDA Options Chain 212.40 Call 265.00 10/30 No 0.01 0.02 0.01 0.00 0.00% 6,887 3,097 0.72 0.00 12 58 None
GOOGL Options Chain 321.14 Put 305.00 10/30 No 4.05 4.25 4.20 +0.35 +9.10% 6,876 8,104 0.69 -0.26 11 65 None
VRT Options Chain 195.09 Put 160.00 1/15 No 5.20 5.75 5.42 -1.18 -17.88% 6,846 368 0.60 -0.16 11 57 None
JBLU Options Chain 2.63 Put 2.50 10/30 No 0.36 0.45 0.40 +0.23 +135.30% 6,820 10,680 2.53 -0.57 9 29 None
INTC Options Chain 86.96 Call 60.00 10/30 No 31.75 32.10 31.75 +4.72 +17.47% 6,814 2,545 2.17 1.00 5 53 None
VRT Options Chain 195.09 Put 185.00 11/13 No 6.30 6.85 7.06 -1.48 -17.33% 6,807 6,841 0.77 -0.29 11 57 None
ONDS Options Chain 6.18 Call 6.50 10/30 No 0.09 0.10 0.10 -0.04 -28.58% 6,772 4,879 0.77 0.31 9 38 None
NVDA Options Chain 212.40 Call 230.00 11/20 No 4.40 4.50 4.45 +1.11 +33.24% 6,767 111,917 0.41 0.31 12 58 None
VRT Options Chain 195.09 Put 185.00 10/30 No 4.25 4.70 4.55 -1.70 -27.20% 6,767 7,449 1.30 -0.26 11 57 None
IREN Options Chain 24.91 Call 27.00 10/30 No 0.93 0.94 0.92 +0.23 +33.34% 6,753 4,293 1.19 0.43 5 43 None
SOFI Options Chain 14.60 Call 30.00 12/18 No 0.02 0.03 0.02 0.00 0.00% 6,738 24,019 0.82 0.00 10 51 None
NU Options Chain 15.16 Call 12.00 1/15 No 1.35 1.44 1.38 -2.25 -61.99% 6,716 11,505 0.46 0.62 11 50 None
IREN Options Chain 24.91 Call 28.00 10/30 No 0.61 0.62 0.62 +0.16 +34.79% 6,683 4,904 1.19 0.32 5 43 None
PLTR Options Chain 197.43 Put 180.00 10/30 No 0.37 0.38 0.38 -0.43 -53.09% 6,666 8,336 0.61 -0.08 12 52 None
MSFT Options Chain 524.51 Call 557.50 11/06 No 6.70 7.00 6.72 +1.95 +40.89% 6,635 7 0.42 0.27 11 66 None
VRT Options Chain 195.09 Put 170.00 12/18 No 5.60 6.05 5.95 -1.30 -17.94% 6,626 3,839 0.62 -0.20 11 57 None
NU Options Chain 15.16 Put 11.00 1/15 No 0.40 0.43 0.40 +0.21 +110.53% 6,625 31,596 0.47 -0.25 11 50 None
IREN Options Chain 24.91 Call 35.00 10/30 No 0.02 0.03 0.02 -0.02 -50.00% 6,586 6,662 1.34 0.03 5 43 None
GFL Options Chain 45.56 Put 40.00 11/20 No 1.05 1.40 1.35 +0.25 +22.73% 6,583 9,302 0.73 -0.27 9 52 None
F Options Chain 11.60 Call 12.00 10/30 No 0.19 0.20 0.19 -0.01 -5.00% 6,534 5,352 0.69 0.36 9 51 None
NVDA Options Chain 212.40 Put 217.50 10/28 No 3.30 3.35 3.26 -3.79 -53.76% 6,529 981 0.39 -0.58 12 58 None
AAPL Options Chain 347.73 Put 345.00 10/28 No 3.10 3.30 3.20 +0.97 +43.50% 6,528 1,270 0.25 -0.59 9 65 None
SPCX Options Chain 147.58 Put 145.00 10/28 No 1.03 1.05 1.04 -1.40 -57.38% 6,525 1,531 0.59 -0.23 6 32 None
MRNA Options Chain 200.10 Put 200.00 10/30 No 9.30 9.55 9.35 -2.15 -18.70% 6,524 7,755 1.01 -0.51 8 52 None
NBIS Options Chain 158.74 Call 165.00 10/30 No 5.05 5.15 5.10 -0.66 -11.46% 6,504 1,182 1.07 0.45 3 22 None
AAPL Options Chain 347.73 Call 347.50 10/30 No 2.14 2.29 2.10 -2.37 -53.02% 6,487 6,820 0.25 0.34 9 65 None
AAPL Options Chain 347.73 Put 325.00 10/30 No 0.23 0.25 0.24 -0.01 -4.00% 6,477 9,477 0.32 -0.03 9 65 None
SOFI Options Chain 14.60 Call 16.50 10/30 No 0.10 0.11 0.11 -0.04 -26.67% 6,471 16,758 1.05 0.15 10 51 None
NFLX Options Chain 65.75 Call 67.00 10/30 No 0.09 0.10 0.10 -0.55 -84.62% 6,470 6,711 0.40 0.09 6 56 None
SPCX Options Chain 147.58 Call 152.50 10/28 No 1.20 1.21 1.22 -0.28 -18.67% 6,466 1,142 0.57 0.34 6 32 None
AMZN Options Chain 248.00 Call 260.00 10/28 No 0.20 0.21 0.21 -0.24 -53.34% 6,457 7,120 0.35 0.07 12 68 None
HOOD Options Chain 94.90 Call 100.00 10/30 No 2.03 2.05 2.05 -0.80 -28.07% 6,409 5,269 1.14 0.32 10 56 None
NU Options Chain 15.16 Call 17.00 12/18 No 0.04 0.07 0.06 -0.54 -90.00% 6,408 30,153 0.47 0.06 11 50 None
NVDA Options Chain 212.40 Call 232.50 10/30 No 0.10 0.11 0.10 0.00 0.00% 6,394 5,892 0.37 0.03 12 58 None
WULF Options Chain 11.32 Call 13.00 10/30 No 0.35 0.37 0.36 +0.20 +125.00% 6,388 7,546 1.11 0.35 2 37 None
SPCX Options Chain 147.58 Call 157.50 10/30 No 0.88 0.89 0.86 -0.24 -21.82% 6,386 10,520 0.57 0.21 6 32 None
VZ Options Chain 44.66 Put 43.00 11/20 No 0.85 0.93 0.90 +0.04 +4.66% 6,358 13,943 0.26 -0.42 10 73 None
META Options Chain 640.19 Call 680.00 10/30 No 1.32 1.38 1.32 -1.58 -54.49% 6,329 3,889 0.47 0.11 12 74 None
NU Options Chain 15.16 Call 14.00 11/20 No 0.20 0.24 0.22 -1.63 -88.11% 6,283 90,018 0.54 0.22 11 50 None
MRNA Options Chain 200.10 Put 170.00 10/30 No 0.87 0.91 0.87 -1.23 -58.58% 6,276 4,280 1.09 -0.08 8 52 None
GOOG Options Chain 318.00 Call 345.00 10/30 No 1.37 1.39 1.37 -0.29 -17.47% 6,249 1,711 0.69 0.12 11 65 None
NFLX Options Chain 65.75 Call 80.00 1/15 No 0.45 0.46 0.46 -0.24 -34.29% 6,230 33,188 0.35 0.10 6 56 None
WULF Options Chain 11.32 Call 14.00 12/18 No 1.33 1.36 1.35 +0.43 +46.74% 6,219 55,704 1.01 0.45 2 37 None
NFLX Options Chain 65.75 Call 70.00 10/30 No 0.03 0.04 0.03 -0.10 -76.93% 6,211 13,033 0.50 0.02 6 56 None
SMCI Options Chain 32.94 Call 35.00 10/30 No 0.42 0.44 0.43 -0.20 -31.75% 6,210 33,354 0.80 0.27 13 48 None
WULF Options Chain 11.32 Call 16.00 1/15 No 1.16 1.18 1.16 +0.35 +43.21% 6,208 66,800 0.96 0.37 2 37 None
SOFI Options Chain 14.60 Call 15.50 10/30 No 0.28 0.29 0.28 -0.08 -22.23% 6,202 14,421 1.06 0.31 10 51 None
TSLA Options Chain 372.23 Call 397.50 10/28 No 5.00 5.10 5.05 +4.51 +835.19% 6,179 655 0.44 0.44 8 57 None
GRAB Options Chain 2.79 Put 3.00 12/18 No 0.37 0.40 0.38 +0.07 +22.59% 6,172 477 0.50 -0.64 16 37 None
NRGV Options Chain 2.55 Call 2.50 11/20 No 0.40 0.50 0.46 +0.06 +15.00% 6,113 2,607 1.34 0.64 10 23
Small Cap Stock List
VFC Options Chain 17.26 Put 16.50 10/30 No 0.73 0.79 0.74 +0.12 +19.36% 6,086 445 1.22 -0.43 13 48 None
CRWV Options Chain 54.23 Call 59.00 10/30 No 1.82 1.87 1.82 +0.42 +30.00% 6,060 3,448 1.19 0.40 3 21 None
HTZ Options Chain 2.04 Put 2.00 10/30 No 0.17 0.21 0.18 +0.04 +28.58% 6,054 6,117 1.48 -0.61 9 23 None
NRG Options Chain 92.31 Call 100.00 11/20 No 2.95 3.20 3.00 -0.10 -3.23% 6,030 228 0.61 0.34 9 64 None
WULF Options Chain 11.32 Put 7.00 1/15 No 0.25 0.29 0.27 -0.11 -28.95% 6,026 8,522 1.07 -0.08 2 37 None
NRG Options Chain 92.31 Call 110.00 11/20 No 1.05 1.30 1.20 -0.14 -10.45% 6,012 6,692 0.61 0.17 9 64 None
LCID Options Chain 3.52 Put 3.50 1/15 No 0.73 0.87 0.81 -0.09 -10.00% 6,003 206 1.17 -0.42 10 26
Small Cap Stock List
GFL Options Chain 45.56 Put 37.50 11/20 No 0.45 0.80 0.62 +0.06 +10.72% 6,001 6,346 0.71 -0.19 9 52 None
GFL Options Chain 45.56 Put 42.50 11/20 No 1.80 2.95 2.47 +0.57 +30.00% 6,000 3,402 0.70 -0.36 9 52 None
LULU Options Chain 99.01 Call 200.00 12/18 No 0.03 0.04 0.02 -0.01 -33.34% 6,000 15,613 0.65 0.00 14 52 None
CIFR Options Chain 7.93 Call 9.00 10/30 No 0.14 0.15 0.14 -0.05 -26.32% 5,999 4,891 1.37 0.23 6 37 None
IREN Options Chain 24.91 Call 26.00 10/30 No 1.36 1.38 1.41 +0.41 +41.00% 5,984 3,068 1.19 0.55 5 43 None
RIOT Options Chain 12.53 Call 14.00 10/30 No 0.17 0.20 0.18 0.00 0.00% 5,966 2,707 1.05 0.23 6 42 None
JNJ Options Chain 263.81 Put 260.00 11/06 No 2.38 2.82 2.67 -0.68 -20.30% 5,961 118 0.28 -0.31 9 66 None
XP Options Chain 30.41 Call 16.00 10/30 No 0.55 0.75 0.70 -16.28 -95.88% 5,959 1 1.06 0.47 11 53 None
MRVL Options Chain 228.51 Call 310.00 11/20 No 1.16 1.24 1.22 +0.37 +43.53% 5,956 9,476 0.65 0.08 14 62 None
NU Options Chain 15.16 Call 12.50 10/30 No 0.33 0.40 0.37 -2.56 -87.38% 5,949 316 0.66 0.46 11 50 None
NVDA Options Chain 212.40 Call 230.00 11/06 No 1.06 1.10 1.08 +0.34 +45.95% 5,945 9,859 0.34 0.17 12 58 None
CART Options Chain 56.44 Call 58.00 11/20 No 1.40 1.70 1.40 -1.70 -54.84% 5,884 5,377 0.58 0.33 3 21 None
MARA Options Chain 7.02 Call 8.00 11/20 No 0.35 0.37 0.36 -0.05 -12.20% 5,849 3,923 0.97 0.34 5 39 None
TTWO Options Chain 206.85 Put 160.00 12/18 No 1.45 2.15 1.70 +0.25 +17.25% 5,840 418 0.51 -0.09 4 53 None
DHR Options Chain 230.50 Call 260.00 11/20 No 0.50 0.95 0.90 +0.17 +23.29% 5,833 695 0.30 0.10 8 55 None
SPCX Options Chain 147.58 Call 170.00 10/30 No 0.09 0.11 0.10 -0.09 -47.37% 5,817 9,957 0.64 0.02 6 32 None
HTZ Options Chain 2.04 Call 2.00 10/30 No 0.07 0.08 0.07 -0.07 -50.00% 5,810 22,093 1.49 0.39 9 23 None
NU Options Chain 15.16 Call 13.00 11/20 No 0.47 0.52 0.48 -2.06 -81.11% 5,803 6,781 0.54 0.40 11 50 None
MSTR Options Chain 146.01 Call 145.00 10/30 No 3.85 3.90 3.87 -2.87 -42.59% 5,803 1,095 0.93 0.42 4 53 None
CRWV Options Chain 54.23 Call 70.00 10/30 No 0.15 0.16 0.14 -0.02 -12.50% 5,795 20,013 1.19 0.06 3 21 None
GRAB Options Chain 2.79 Put 2.50 1/15 No 0.12 0.13 0.13 +0.02 +18.19% 5,775 37,335 0.46 -0.29 16 37 None
MARA Options Chain 7.02 Call 9.00 11/20 No 0.17 0.18 0.18 -0.03 -14.29% 5,752 4,843 0.97 0.19 5 39 None
CRWV Options Chain 54.23 Call 60.00 11/06 No 2.87 2.97 2.85 +0.50 +21.28% 5,749 822 1.07 0.42 3 21 None
AMZN Options Chain 248.00 Call 252.50 10/28 No 1.50 1.58 1.54 -0.38 -19.80% 5,743 1,021 0.35 0.31 12 68 None
NU Options Chain 15.16 Call 13.00 10/30 No 0.18 0.20 0.18 -2.22 -92.50% 5,695 439 0.72 0.26 11 50 None
MU Options Chain 877.55 Call 1,220.00 11/20 No 2.22 2.31 2.39 +0.72 +43.12% 5,683 820 0.60 0.02 14 69 None
SPCX Options Chain 147.58 Call 152.50 10/30 No 2.15 2.16 2.16 -0.14 -6.09% 5,683 4,733 0.57 0.39 6 32 None
MSTR Options Chain 146.01 Call 150.00 10/30 No 2.28 2.32 2.30 -2.20 -48.89% 5,667 9,991 0.93 0.29 4 53 None
ORCL Options Chain 126.16 Call 140.00 10/30 No 0.86 0.88 0.87 -0.28 -24.35% 5,662 13,079 0.89 0.14 13 73 None
NKE Options Chain 37.30 Put 38.00 11/06 No 1.16 1.26 1.11 -0.24 -17.78% 5,661 4,453 0.37 -0.55 13 58 None
MU Options Chain 877.55 Call 910.00 10/28 No 18.05 18.25 18.20 +8.70 +91.58% 5,637 282 0.62 0.56 14 69 None
NKE Options Chain 37.30 Put 38.50 11/20 No 2.05 2.18 2.15 -0.08 -3.59% 5,632 1,123 0.42 -0.56 13 58 None
PG Options Chain 161.02 Call 170.00 12/18 No 1.20 1.30 1.25 -0.30 -19.36% 5,627 18,053 0.17 0.22 8 67 None
TSLA Options Chain 372.23 Call 392.50 10/28 No 7.80 7.95 7.82 +6.94 +788.64% 5,609 894 0.45 0.59 8 57 None
RDW Options Chain 8.36 Call 9.00 10/30 No 0.05 0.10 0.07 -0.05 -41.67% 5,589 1,424 0.73 0.22 7 36 None
TSLA Options Chain 372.23 Put 385.00 10/30 No 3.00 3.10 3.05 -12.55 -80.45% 5,572 2,196 0.46 -0.29 8 57 None
IREN Options Chain 24.91 Call 50.00 1/15 No 0.66 0.71 0.69 +0.11 +18.97% 5,555 57,271 1.00 0.14 5 43 None
NUAI Options Chain 2.96 Call 4.00 11/20 No 0.20 0.25 0.25 +0.05 +25.00% 5,530 4,910 1.68 0.29 3 15 None
TSLA Options Chain 372.23 Put 360.00 10/30 No 0.37 0.38 0.37 -3.08 -89.28% 5,527 4,242 0.53 -0.05 8 57 None
TSLA Options Chain 372.23 Call 410.00 10/28 No 1.24 1.27 1.23 +1.04 +547.37% 5,523 1,009 0.45 0.14 8 57 None
TSLA Options Chain 372.23 Call 415.00 10/30 No 1.83 1.88 1.87 +1.55 +484.38% 5,499 2,124 0.45 0.16 8 57 None
XP Options Chain 30.41 Put 20.00 11/20 No 4.20 4.50 4.60 +3.76 +447.62% 5,486 31,500 0.72 -0.86 11 53 None
SPCX Options Chain 147.58 Call 149.00 10/28 No 2.59 2.60 2.61 -0.10 -3.69% 5,485 457 0.58 0.55 6 32 None
BE Options Chain 193.30 Call 220.00 10/30 No 4.05 4.10 4.10 +2.41 +142.61% 5,432 3,471 0.96 0.32 5 15 None
NFLX Options Chain 65.75 Call 70.00 12/18 No 1.01 1.03 1.04 -0.72 -40.91% 5,424 11,577 0.33 0.24 6 56 None
APLD Options Chain 18.25 Call 18.50 10/30 No 0.72 0.77 0.76 -0.14 -15.56% 5,416 343 1.03 0.52 3 18 None
VSAT Options Chain 60.60 Call 90.00 11/20 No 1.40 1.60 1.54 +0.93 +152.46% 5,404 263 1.00 0.17 7 54 None
MU Options Chain 877.55 Call 900.00 10/30 No 31.75 31.90 31.75 +12.85 +67.99% 5,398 4,085 0.66 0.61 14 69 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
NFLX Options Chain 65.75 Call 70.00 1/15 No 1.81 1.86 1.82 -0.90 -33.09% 5,380 10,957 0.34 0.31 6 56 None
AAPL Options Chain 347.73 Put 335.00 10/30 No 1.00 1.03 1.01 +0.18 +21.69% 5,364 9,852 0.28 -0.19 9 65 None
AMZN Options Chain 248.00 Call 300.00 10/30 Yes 0.15 0.16 0.15 -0.06 -28.58% 5,361 12,270 0.84 0.02 12 68 None
SPCX Options Chain 147.58 Put 147.00 10/28 No 1.65 1.67 1.68 -1.67 -49.86% 5,348 874 0.58 -0.34 6 32 None
AAL Options Chain 12.11 Call 13.00 10/30 No 0.03 0.04 0.03 -0.02 -40.00% 5,347 7,196 0.48 0.13 6 31 None
STNE Options Chain 11.45 Put 8.47 11/20 No 0.65 0.80 0.75 +0.54 +257.15% 5,340 6,104 0.68 -0.54 13 50 None
NVDA Options Chain 212.40 Put 200.00 10/28 No 0.08 0.09 0.09 -0.60 -86.96% 5,339 3,636 0.53 -0.03 12 58 None
TSLA Options Chain 372.23 Put 250.00 11/20 No 0.24 0.26 0.26 -0.09 -25.72% 5,338 35,424 0.77 0.00 8 57 None
NOK Options Chain 8.14 Call 9.00 10/30 No 0.12 0.13 0.12 +0.07 +140.00% 5,328 3,956 0.67 0.33 11 44 None
GME Options Chain 24.73 Call 20.00 10/30 No 3.85 4.15 4.06 -1.17 -22.38% 5,326 5,726 1.62 1.00 10 42 None
NU Options Chain 15.16 Call 13.00 1/15 No 0.89 0.93 0.91 -1.58 -63.46% 5,325 11,001 0.46 0.47 11 50 None
BROS Options Chain 41.49 Put 40.00 11/06 No 1.95 2.15 2.00 -0.05 -2.44% 5,313 102 1.05 -0.36 12 52 None
DELL Options Chain 456.44 Call 520.00 10/30 No 2.40 2.50 2.47 +1.03 +71.53% 5,307 367 0.74 0.11 14 59 None
SPCX Options Chain 147.58 Put 140.00 10/30 No 0.72 0.73 0.72 -0.88 -55.00% 5,304 8,864 0.60 -0.14 6 32 None
NVDA Options Chain 212.40 Call 205.00 10/28 No 11.25 11.50 11.48 +3.68 +47.18% 5,293 282 0.46 0.92 12 58 None
NFLX Options Chain 65.75 Put 60.00 10/30 No 0.12 0.13 0.12 +0.09 +300.00% 5,285 7,688 0.39 -0.12 6 56 None
SOFI Options Chain 14.60 Put 14.00 10/30 No 0.43 0.44 0.43 0.00 0.00% 5,275 11,756 1.11 -0.35 10 51 None
TSLA Options Chain 372.23 Call 405.00 10/30 No 4.20 4.30 4.25 +3.60 +553.85% 5,274 2,367 0.45 0.31 8 57 None
IREN Options Chain 24.91 Call 34.50 10/30 No 0.03 0.04 0.03 -0.01 -25.00% 5,272 773 1.30 0.03 5 43 None
JBLU Options Chain 2.63 Call 3.00 10/30 No 0.05 0.07 0.06 -0.05 -45.46% 5,259 4,054 2.55 0.19 9 29 None
SPCX Options Chain 147.58 Call 165.00 10/30 No 0.21 0.22 0.21 -0.14 -40.00% 5,248 10,073 0.60 0.06 6 32 None
NVDA Options Chain 212.40 Call 235.00 10/30 No 0.06 0.07 0.07 -0.01 -12.50% 5,240 14,250 0.38 0.01 12 58 None
MRNA Options Chain 200.10 Put 150.00 10/30 No 0.13 0.20 0.17 -0.37 -68.52% 5,235 4,288 1.29 -0.01 8 52 None
META Options Chain 640.19 Call 672.50 10/30 No 1.88 1.99 1.98 -2.22 -52.86% 5,186 417 0.47 0.16 12 74 None
SOFI Options Chain 14.60 Call 22.00 11/20 No 0.02 0.03 0.03 0.00 0.00% 5,169 18,402 0.75 0.02 10 51 None
ENVX Options Chain 2.79 Call 4.00 1/15 No 0.20 0.22 0.20 -0.04 -16.67% 5,120 5,708 1.04 0.29 5 25 None
INTC Options Chain 86.96 Call 96.00 11/20 No 5.00 5.15 5.05 +1.82 +56.35% 5,115 5,516 0.70 0.45 5 53 None
SOFI Options Chain 14.60 Call 14.50 10/30 No 0.66 0.67 0.67 -0.10 -12.99% 5,087 4,044 1.09 0.53 10 51 None
GE Options Chain 285.64 Call 320.00 11/20 No 1.30 1.44 1.35 -0.15 -10.00% 5,086 1,208 0.32 0.13 8 60 None
AAPL Options Chain 347.73 Put 335.00 10/28 No 0.44 0.45 0.44 -0.02 -4.35% 5,068 1,273 0.30 -0.15 9 65 None
BAC Options Chain 50.56 Call 52.00 10/30 No 0.19 0.20 0.20 0.00 0.00% 5,068 11,539 0.26 0.23 12 74 None
NFG Options Chain 80.53 Call 85.00 12/18 No 1.85 2.05 1.98 +0.23 +13.15% 5,062 586 0.27 0.35 11 58 None
GE Options Chain 285.64 Call 340.00 11/20 No 0.25 0.35 0.35 +0.04 +12.91% 5,055 903 0.33 0.03 8 60 None
CORZ Options Chain 13.13 Call 14.00 11/06 No 0.84 0.96 0.98 +0.29 +42.03% 5,049 74 1.03 0.52 5 28 None
TSLA Options Chain 372.23 Call 425.00 10/30 No 0.76 0.79 0.78 +0.60 +333.34% 5,048 3,785 0.47 0.08 8 57 None
IREN Options Chain 24.91 Put 24.00 10/30 No 0.51 0.52 0.51 -0.54 -51.43% 5,048 2,980 1.22 -0.23 5 43 None
KO Options Chain 92.90 Call 95.00 11/20 No 1.18 1.26 1.22 -0.15 -10.95% 5,043 6,428 0.22 0.35 9 61 None
NFG Options Chain 80.53 Call 95.00 12/18 No 0.20 0.35 0.26 % 5,034 0 0.27 0.06 11 58 None
RIOT Options Chain 12.53 Call 13.50 11/20 No 1.06 1.18 1.15 +0.14 +13.87% 5,029 69 1.06 0.49 6 42 None
AAPL Options Chain 347.73 Put 332.50 10/30 No 0.65 0.71 0.69 +0.05 +7.82% 5,029 5,315 0.29 -0.13 9 65 None
NVDA Options Chain 212.40 Put 180.00 10/30 No 0.04 0.05 0.04 -0.08 -66.67% 5,021 15,945 0.74 0.00 12 58 None
TSLA Options Chain 372.23 Put 387.50 10/28 No 1.96 2.00 1.97 -15.18 -88.52% 5,019 105 0.46 -0.28 8 57 None
ENVX Options Chain 2.79 Put 4.00 1/15 No 1.42 1.48 1.47 +0.01 +0.69% 5,002 6,401 1.04 -0.71 5 25 None
PLTR Options Chain 197.43 Call 197.50 10/30 No 5.05 5.15 5.05 0.00 0.00% 4,996 1,969 0.53 0.54 12 52 None
NVDA Options Chain 212.40 Put 197.50 11/20 No 3.30 3.35 3.32 -1.52 -31.41% 4,989 5,587 0.47 -0.21 12 58 None
MU Options Chain 877.55 Call 950.00 10/30 No 10.30 10.40 10.30 +4.59 +80.39% 4,964 10,244 0.63 0.30 14 69 None
NBIS Options Chain 158.74 Put 150.00 10/30 No 3.30 3.40 3.38 -1.21 -26.37% 4,950 3,225 1.10 -0.24 3 22 None
CORZ Options Chain 13.13 Call 13.50 10/30 No 0.64 0.71 0.74 +0.23 +45.10% 4,941 5,011 0.98 0.62 5 28 None
TSLA Options Chain 372.23 Call 392.50 10/30 No 10.00 10.10 10.20 +8.32 +442.56% 4,930 4,035 0.45 0.57 8 57 None
NVDA Options Chain 212.40 Call 240.00 11/20 No 2.10 2.14 2.13 +0.58 +37.42% 4,922 49,587 0.40 0.18 12 58 None
DELL Options Chain 456.44 Call 500.00 10/30 No 5.90 6.20 6.03 +2.48 +69.86% 4,918 1,113 0.74 0.24 14 59 None
SOFI Options Chain 14.60 Call 27.00 12/18 No 0.03 0.04 0.03 0.00 0.00% 4,910 5,806 0.76 0.00 10 51 None
MSTR Options Chain 146.01 Call 160.00 10/30 No 0.69 0.72 0.73 -1.07 -59.45% 4,909 34,397 0.94 0.12 4 53 None
KLAR Options Chain 12.81 Call 13.50 11/27 No 0.60 0.65 0.64 -0.36 -36.00% 4,908 2 0.64 0.40 3 17 None
IREN Options Chain 24.91 Call 40.00 1/15 No 1.52 1.58 1.53 +0.23 +17.70% 4,874 58,194 1.00 0.26 5 43 None
NVDA Options Chain 212.40 Call 220.00 11/20 No 8.15 8.25 8.20 +1.80 +28.13% 4,872 41,630 0.43 0.47 12 58 None
MSTR Options Chain 146.01 Put 130.00 10/30 No 1.55 1.58 1.60 +0.43 +36.76% 4,869 2,952 0.97 -0.20 4 53 None
META Options Chain 640.19 Call 670.00 10/30 No 2.14 2.26 2.14 -2.49 -53.78% 4,841 1,204 0.46 0.18 12 74 None
IREN Options Chain 24.91 Call 35.50 10/30 No 0.02 0.03 0.03 0.00 0.00% 4,826 230 1.34 0.02 5 43 None
BABA Options Chain 99.64 Call 102.00 10/30 No 1.04 1.09 1.09 -0.07 -6.04% 4,825 1,470 0.43 0.37 11 27 None
TSLA Options Chain 372.23 Put 370.00 10/30 No 0.81 0.84 0.82 -6.11 -88.17% 4,772 2,991 0.49 -0.11 8 57 None
BE Options Chain 193.30 Call 230.00 10/30 No 2.02 2.07 2.04 +1.19 +140.00% 4,769 3,277 0.97 0.19 5 15 None
MSFT Options Chain 524.51 Put 460.00 10/30 No 0.42 0.46 0.44 -0.22 -33.34% 4,769 2,238 0.72 -0.03 11 66 None
GME Options Chain 24.73 Call 24.00 1/15 No 2.35 2.50 2.41 -0.59 -19.67% 4,751 3,504 0.51 0.58 10 42 None
TSLA Options Chain 372.23 Call 402.50 10/28 No 2.99 3.05 3.05 +2.72 +824.25% 4,741 413 0.44 0.30 8 57 None
GME Options Chain 24.73 Call 23.00 11/20 No 1.70 1.87 1.75 -0.75 -30.00% 4,736 7,495 0.47 0.68 10 42 None
VALE Options Chain 12.40 Call 11.00 1/15 No 1.32 1.45 1.27 -1.91 -60.07% 4,726 113 0.36 0.72 8 41 None
IREN Options Chain 24.91 Call 30.00 11/20 No 1.77 1.79 1.83 +0.39 +27.09% 4,711 8,791 1.15 0.39 5 43 None
SHOP Options Chain 168.68 Put 115.00 12/18 No 0.95 1.14 1.04 -0.15 -12.61% 4,702 1,735 0.68 -0.05 11 57 None
CIFR Options Chain 7.93 Call 12.00 12/18 No 0.43 0.46 0.45 -0.04 -8.17% 4,698 2,307 1.19 0.26 6 37 None
BABA Options Chain 99.64 Call 160.00 1/15 Yes 0.26 0.28 0.26 -0.03 -10.35% 4,695 6,321 0.50 0.02 11 27 None
NRGV Options Chain 2.55 Call 3.00 11/20 No 0.20 0.25 0.25 0.00 0.00% 4,695 7,485 1.34 0.43 10 23
Small Cap Stock List
TTD Options Chain 12.98 Call 14.00 10/30 No 0.02 0.03 0.02 -0.07 -77.78% 4,694 2,317 0.65 0.07 15 47 None
SKHY Options Chain 137.02 Call 280.00 10/30 No 0.00 0.09 0.04 +0.02 +100.00% 4,674 20 2.31 0.00 3 22 None
TSLA Options Chain 372.23 Put 375.00 10/30 No 1.26 1.30 1.28 -8.17 -86.46% 4,665 1,814 0.48 -0.15 8 57 None
TSLA Options Chain 372.23 Call 430.00 10/30 No 0.50 0.52 0.52 +0.36 +225.00% 4,665 2,180 0.48 0.06 8 57 None
NVDA Options Chain 212.40 Call 240.00 11/06 No 0.21 0.23 0.22 +0.03 +15.79% 4,654 9,343 0.34 0.05 12 58 None
SOFI Options Chain 14.60 Call 25.00 11/20 No 0.01 0.02 0.02 0.00 0.00% 4,650 14,747 0.88 0.01 10 51 None
RIOT Options Chain 12.53 Call 17.50 11/06 No 0.07 0.10 0.09 -0.02 -18.19% 4,608 620 1.20 0.09 6 42 None
NVDA Options Chain 212.40 Call 250.00 11/13 No 0.20 0.21 0.20 +0.02 +11.12% 4,603 11,056 0.34 0.03 12 58 None
MU Options Chain 877.55 Call 1,200.00 11/20 No 2.60 2.66 2.71 +0.82 +43.39% 4,587 5,203 0.59 0.03 14 69 None
WULF Options Chain 11.32 Call 13.50 10/30 No 0.21 0.23 0.22 +0.12 +120.00% 4,585 6,064 1.09 0.24 2 37 None
CRWV Options Chain 54.23 Put 52.00 10/30 No 1.10 1.14 1.10 -0.89 -44.73% 4,580 3,163 1.22 -0.23 3 21 None
NVDA Options Chain 212.40 Call 227.50 10/28 No 0.08 0.09 0.08 -0.03 -27.28% 4,560 1,604 0.37 0.04 12 58 None
NFLX Options Chain 65.75 Call 65.00 12/18 No 2.48 2.53 2.50 -1.40 -35.90% 4,553 5,226 0.33 0.45 6 56 None
BE Options Chain 193.30 Call 200.00 10/30 No 12.90 13.00 13.35 +7.06 +112.25% 4,543 1,890 0.97 0.68 5 15 None
TSLA Options Chain 372.23 Call 500.00 11/20 No 0.46 0.50 0.50 +0.23 +85.19% 4,513 10,351 0.45 0.03 8 57 None
MCD Options Chain 248.44 Call 260.00 10/30 No 0.19 0.20 0.20 +0.02 +11.12% 4,506 825 0.26 0.06 9 59 None
META Options Chain 640.19 Call 670.00 10/28 No 0.72 0.78 0.74 -1.88 -71.76% 4,498 644 0.47 0.09 12 74 None
NVDA Options Chain 212.40 Put 212.50 10/30 No 2.15 2.18 2.17 -2.88 -57.03% 4,493 4,989 0.41 -0.33 12 58 None
MSTR Options Chain 146.01 Put 120.00 10/30 No 0.49 0.51 0.51 +0.08 +18.61% 4,491 9,430 1.08 -0.08 4 53 None
AMZN Options Chain 248.00 Call 282.50 10/30 Yes 0.94 0.99 0.97 -0.03 -3.00% 4,486 9,466 0.85 0.09 12 68 None
HTZ Options Chain 2.04 Call 2.50 10/30 No 0.01 0.02 0.02 -0.03 -60.00% 4,472 27,888 1.85 0.06 9 23 None
MSFT Options Chain 524.51 Call 540.00 10/30 No 10.75 10.95 10.82 +3.22 +42.37% 4,470 4,384 0.61 0.41 11 66 None
CRWV Options Chain 54.23 Put 56.00 10/30 No 2.60 2.66 2.62 -1.50 -36.41% 4,455 2,387 1.19 -0.44 3 21 None
NU Options Chain 15.16 Put 12.00 11/20 No 0.43 0.47 0.43 +0.26 +152.95% 4,446 17,644 0.53 -0.38 11 50 None
AAPL Options Chain 347.73 Put 330.00 10/30 No 0.45 0.49 0.45 0.00 0.00% 4,441 7,978 0.30 -0.09 9 65 None
CIFR Options Chain 7.93 Call 11.00 10/30 No 0.01 0.02 0.02 0.00 0.00% 4,437 5,290 1.65 0.03 6 37 None
CART Options Chain 56.44 Call 56.00 11/06 No 1.30 1.65 1.50 -1.88 -55.63% 4,431 4,570 0.69 0.37 3 21 None
NVDA Options Chain 212.40 Call 247.50 10/30 No 0.01 0.02 0.02 -0.01 -33.34% 4,426 2,938 0.48 0.00 12 58 None
TTMI Options Chain 80.11 Call 90.00 11/20 No 6.90 7.50 7.10 +2.89 +68.65% 4,426 324 0.83 0.50 7 50 None
MU Options Chain 877.55 Call 970.00 10/28 No 1.74 1.77 1.75 +0.41 +30.60% 4,408 338 0.61 0.11 14 69 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
TSM Options Chain 418.51 Call 430.00 10/30 No 6.30 6.50 6.10 +2.00 +48.78% 4,392 3,360 0.40 0.43 23 68
Dividend Stock List
CRWV Options Chain 54.23 Put 45.00 10/30 No 0.16 0.18 0.14 -0.28 -66.67% 4,381 16,013 1.33 -0.05 3 21 None
BKR Options Chain 55.86 Call 65.00 12/18 Yes 0.65 0.75 0.69 +0.09 +15.00% 4,374 1,811 0.38 0.16 14 68 None
TSM Options Chain 418.51 Put 400.00 12/18 No 10.35 10.65 11.15 -2.65 -19.21% 4,368 22,453 0.36 -0.29 23 68
Dividend Stock List
NU Options Chain 15.16 Call 16.00 12/18 No 0.09 0.13 0.11 -0.82 -88.18% 4,357 11,933 0.48 0.10 11 50 None
MU Options Chain 877.55 Call 900.00 10/28 No 23.90 24.05 24.00 +11.40 +90.48% 4,356 661 0.63 0.64 14 69 None
SOFI Options Chain 14.60 Call 17.50 10/30 No 0.04 0.05 0.05 -0.02 -28.58% 4,348 13,914 1.09 0.07 10 51 None
TSLA Options Chain 372.23 Put 320.00 10/30 No 0.05 0.06 0.06 -0.12 -66.67% 4,342 2,784 0.80 0.00 8 57 None
AAPL Options Chain 347.73 Put 337.50 10/28 No 0.74 0.77 0.75 +0.06 +8.70% 4,339 849 0.28 -0.21 9 65 None
AAPL Options Chain 347.73 Call 355.00 10/28 No 0.10 0.11 0.10 -0.71 -87.66% 4,335 6,648 0.24 0.05 9 65 None
TSLA Options Chain 372.23 Put 357.50 10/30 No 0.30 0.31 0.30 -2.57 -89.55% 4,332 464 0.55 -0.04 8 57 None
SOFI Options Chain 14.60 Call 17.00 10/30 No 0.06 0.07 0.07 -0.03 -30.00% 4,329 18,558 1.08 0.10 10 51 None
NU Options Chain 15.16 Put 11.50 10/30 No 0.03 0.09 0.06 0.00 0.00% 4,328 7,285 0.67 -0.15 11 50 None
LUNR Options Chain 10.48 Call 11.00 10/30 No 0.23 0.27 0.26 -0.04 -13.34% 4,325 423 0.87 0.40 7 33 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
NFLX Options Chain 65.75 Put 65.00 11/13 No 2.90 2.96 2.87 +1.42 +97.94% 4,314 4,212 0.33 -0.63 6 56 None
SHAZ Options Chain 22.90 Call 30.00 11/20 No 1.65 1.80 1.78 +0.33 +22.76% 4,306 1,091 1.48 0.28 3 18 None
SPCX Options Chain 147.58 Call 147.00 10/30 No 4.70 4.75 4.70 +0.05 +1.08% 4,304 2,232 0.58 0.63 6 32 None
CIFR Options Chain 7.93 Call 8.00 10/30 No 0.42 0.43 0.44 -0.06 -12.00% 4,294 1,285 1.36 0.53 6 37 None
IREN Options Chain 24.91 Call 26.50 10/30 No 1.13 1.15 1.22 +0.38 +45.24% 4,289 1,067 1.19 0.49 5 43 None
AAPL Options Chain 347.73 Call 352.50 10/28 No 0.24 0.27 0.24 -1.17 -82.98% 4,288 1,761 0.24 0.09 9 65 None
NVDA Options Chain 212.40 Call 212.50 10/30 No 5.85 5.90 5.85 +2.10 +56.00% 4,288 4,708 0.41 0.67 12 58 None
SPCX Options Chain 147.58 Put 148.00 10/28 No 2.05 2.07 2.05 -1.65 -44.60% 4,285 1,248 0.58 -0.40 6 32 None
TSLA Options Chain 372.23 Call 385.00 10/30 No 15.05 15.25 14.99 +11.65 +348.81% 4,282 6,075 0.46 0.71 8 57 None
SPCX Options Chain 147.58 Call 155.00 11/06 No 3.15 3.25 3.20 -0.05 -1.54% 4,279 2,908 0.54 0.38 6 32 None
GME Options Chain 24.73 Call 30.00 11/06 No 0.14 0.15 0.14 -0.10 -41.67% 4,274 9,112 0.87 0.07 10 42 None
S Options Chain 24.14 Call 26.00 11/06 No 0.65 0.75 0.70 +0.30 +75.00% 4,263 2,626 0.58 0.42 7 43 None
PBR Options Chain 26.16 Call 24.00 11/20 No 0.54 0.59 0.56 -2.25 -80.08% 4,248 95,684 0.43 0.29 13 51 None
GME Options Chain 24.73 Call 29.00 10/30 No 0.06 0.07 0.07 -0.10 -58.83% 4,234 13,379 1.07 0.01 10 42 None
BE Options Chain 193.30 Call 215.00 10/30 No 5.55 5.65 5.68 +3.28 +136.67% 4,225 1,243 0.96 0.41 5 15 None
UBER Options Chain 66.70 Call 68.00 10/30 No 0.40 0.43 0.42 -0.30 -41.67% 4,221 1,772 0.37 0.26 11 63 None
MU Options Chain 877.55 Call 920.00 10/28 No 13.15 13.30 13.22 +6.32 +91.60% 4,209 814 0.61 0.46 14 69 None
PBR Options Chain 26.16 Call 30.00 12/18 No 0.05 0.11 0.05 -0.63 -92.65% 4,207 28,324 0.42 0.04 13 51 None
MRNA Options Chain 200.10 Call 220.00 10/30 No 1.98 2.08 2.05 -3.07 -59.97% 4,199 2,265 1.04 0.20 8 52 None
NU Options Chain 15.16 Call 15.00 10/30 No 0.01 0.02 0.01 -0.89 -98.89% 4,180 16,717 1.01 0.02 11 50 None
PLTR Options Chain 197.43 Put 190.00 10/30 No 1.57 1.60 1.58 -1.05 -39.93% 4,156 8,385 0.56 -0.23 12 52 None
IREN Options Chain 24.91 Call 29.00 10/30 No 0.38 0.39 0.40 +0.10 +33.34% 4,140 2,895 1.19 0.23 5 43 None
GOOG Options Chain 318.00 Call 335.00 11/20 No 5.80 6.00 5.86 -0.69 -10.54% 4,139 1,554 0.38 0.30 11 65 None
HIMS Options Chain 27.80 Call 28.00 10/30 No 0.66 0.68 0.69 -0.29 -29.60% 4,128 827 0.79 0.44 6 39 None
JBLU Options Chain 2.63 Put 2.50 11/06 No 0.43 0.51 0.47 +0.22 +88.00% 4,110 1,360 1.95 -0.54 9 29 None
AAL Options Chain 12.11 Call 12.50 10/30 No 0.13 0.15 0.14 -0.01 -6.67% 4,102 3,073 0.47 0.33 6 31 None
APLD Options Chain 18.25 Call 19.00 10/30 No 0.53 0.58 0.59 -0.10 -14.50% 4,101 1,786 1.04 0.42 3 18 None
FDXF Options Chain 112.00 Put 85.00 12/18 No 0.60 1.00 0.90 -0.20 -18.19% 4,100 9 0.51 -0.08 7 37 None
AMZN Options Chain 248.00 Call 287.50 10/30 Yes 0.59 0.64 0.59 -0.04 -6.35% 4,098 273 0.85 0.07 12 68 None
TSM Options Chain 418.51 Call 445.00 10/30 No 1.64 1.75 1.66 +0.69 +71.14% 4,097 2,063 0.39 0.16 23 68
Dividend Stock List
CRWV Options Chain 54.23 Put 54.00 10/30 No 1.74 1.79 1.76 -1.19 -40.34% 4,068 1,923 1.20 -0.33 3 21 None
MSTR Options Chain 146.01 Put 140.00 10/30 No 4.75 4.85 4.80 +1.29 +36.76% 4,049 2,524 0.93 -0.44 4 53 None
META Options Chain 640.19 Call 650.00 10/30 No 6.00 6.20 6.08 -4.57 -42.92% 4,047 3,001 0.46 0.39 12 74 None
GOOGL Options Chain 321.14 Call 360.00 11/20 No 2.18 2.25 2.20 -0.15 -6.39% 4,036 17,270 0.39 0.14 11 65 None
PLTR Options Chain 197.43 Call 202.50 10/30 No 2.77 2.79 2.79 -0.09 -3.13% 4,025 10,949 0.52 0.35 12 52 None
WULF Options Chain 11.32 Call 14.00 10/30 No 0.13 0.14 0.13 +0.05 +62.50% 4,024 3,863 1.12 0.16 2 37 None
SPCX Options Chain 147.58 Put 147.00 10/30 No 2.60 2.61 2.61 -1.39 -34.75% 4,021 4,429 0.58 -0.37 6 32 None
META Options Chain 640.19 Put 510.00 11/13 No 0.52 0.66 0.50 -0.07 -12.29% 4,017 57 0.51 -0.02 12 74 None
AMD Options Chain 516.79 Call 725.00 11/06 Yes 0.25 0.32 0.28 % 4,016 0 0.77 0.01 12 62 None
LITE Options Chain 741.47 Call 900.00 10/30 No 9.80 10.80 10.50 +8.56 +441.24% 4,010 1,724 0.91 0.25 6 63 None
GME Options Chain 24.73 Call 50.00 1/15 No 0.23 0.24 0.23 -0.05 -17.86% 3,973 62,866 0.88 0.04 10 42 None
BAC Options Chain 50.56 Call 51.00 10/30 No 0.53 0.57 0.55 +0.04 +7.85% 3,962 11,537 0.27 0.48 12 74 None
TSLA Options Chain 372.23 Call 435.00 11/20 No 4.75 4.90 4.80 +3.18 +196.30% 3,956 2,881 0.40 0.20 8 57 None
NVDA Options Chain 212.40 Put 195.00 10/30 No 0.14 0.15 0.14 -0.43 -75.44% 3,952 9,940 0.54 -0.01 12 58 None
WMT Options Chain 119.89 Call 122.00 10/30 No 0.61 0.67 0.64 -0.11 -14.67% 3,944 2,565 0.26 0.33 9 57 None
AMZN Options Chain 248.00 Call 270.00 10/30 Yes 2.65 2.70 2.68 +0.10 +3.88% 3,935 8,455 0.86 0.21 12 68 None
NFLX Options Chain 65.75 Call 70.00 11/20 No 0.35 0.36 0.36 -0.48 -57.15% 3,927 22,756 0.34 0.14 6 56 None
TTMI Options Chain 80.11 Call 85.00 11/20 No 9.40 9.90 8.60 +2.80 +48.28% 3,917 3,996 0.83 0.61 7 50 None
META Options Chain 640.19 Call 700.00 11/20 No 6.75 6.90 6.85 -1.62 -19.13% 3,915 22,105 0.40 0.22 12 74 None
MU Options Chain 877.55 Put 900.00 10/28 No 11.50 11.65 11.63 -24.32 -67.65% 3,907 289 0.63 -0.36 14 69 None
AMZN Options Chain 248.00 Call 240.00 10/28 No 9.80 10.50 9.60 -0.05 -0.52% 3,906 233 0.45 0.88 12 68 None
META Options Chain 640.19 Call 700.00 10/30 No 0.50 0.55 0.51 -0.61 -54.47% 3,897 3,174 0.50 0.04 12 74 None
CRWV Options Chain 54.23 Put 53.00 10/30 No 1.39 1.44 1.31 -1.22 -48.23% 3,883 1,780 1.21 -0.28 3 21 None
SOFI Options Chain 14.60 Put 13.00 10/30 No 0.15 0.16 0.15 -0.01 -6.25% 3,882 4,134 1.12 -0.16 10 51 None
INTC Options Chain 86.96 Put 87.00 10/30 No 2.23 2.30 2.21 -2.09 -48.61% 3,866 2,936 1.14 -0.30 5 53 None
NBIS Options Chain 158.74 Call 190.00 10/30 No 0.60 0.61 0.61 -0.29 -32.23% 3,861 3,232 1.08 0.08 3 22 None
MU Options Chain 877.55 Call 960.00 10/28 No 2.66 2.70 2.68 +0.84 +45.66% 3,859 272 0.60 0.15 14 69 None
AMZN Options Chain 248.00 Put 252.50 10/28 No 4.05 4.30 4.14 -2.51 -37.75% 3,857 1,303 0.36 -0.69 12 68 None
IREN Options Chain 24.91 Call 40.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 3,851 6,137 1.58 0.00 5 43 None
CORZ Options Chain 13.13 Call 14.50 10/30 No 0.24 0.30 0.33 +0.11 +50.00% 3,850 131 0.97 0.35 5 28 None
NFLX Options Chain 65.75 Call 80.00 12/18 No 0.19 0.20 0.19 -0.12 -38.71% 3,846 18,947 0.36 0.04 6 56 None
RIVN Options Chain 12.01 Call 13.50 10/30 No 0.10 0.11 0.11 -0.04 -26.67% 3,845 4,206 1.20 0.14 7 36 None
TSLA Options Chain 372.23 Put 400.00 10/30 No 8.95 9.10 9.13 -19.02 -67.57% 3,842 1,546 0.44 -0.59 8 57 None