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
GFL Options Chain 43.16 Call 45.00 11/20 No 0.15 0.25 0.20 -0.25 -55.56% 120,844 153,661 0.42 0.12 9 53 None
DAL Options Chain 91.09 Call 95.00 12/18 No 1.27 1.32 1.30 -1.60 -55.18% 118,717 220,552 0.36 0.24 10 58 None
DAL Options Chain 91.09 Call 105.00 12/18 No 0.20 0.27 0.24 -0.44 -64.71% 118,432 159,631 0.36 0.06 10 58 None
AAPL Options Chain 356.13 Call 360.00 11/13 No 0.23 0.25 0.24 -0.65 -73.04% 92,078 19,973 0.22 0.12 9 65 None
NVDA Options Chain 158.76 Call 185.00 12/18 Yes 5.35 5.45 5.34 -1.89 -26.15% 91,913 144,927 0.57 0.31 12 58 None
NVDA Options Chain 158.76 Put 120.00 12/18 Yes 1.01 1.03 1.01 +0.37 +57.82% 89,048 95,729 0.72 -0.06 12 58 None
UAL Options Chain 111.25 Call 140.00 12/18 No 0.27 0.47 0.37 -0.60 -61.86% 79,360 107,182 0.43 0.05 10 58 None
UAL Options Chain 111.25 Call 125.00 12/18 No 1.81 2.03 1.86 -2.28 -55.08% 79,210 106,469 0.43 0.24 10 58 None
NVDA Options Chain 158.76 Call 230.00 12/18 Yes 0.60 0.68 0.64 -0.02 -3.03% 59,019 77,404 0.60 0.05 12 58 None
NVDA Options Chain 158.76 Call 180.00 11/20 Yes 3.55 3.65 3.60 -2.30 -38.99% 58,107 22,498 0.86 0.29 12 58 None
AAPL Options Chain 356.13 Put 355.00 11/13 No 1.76 1.85 1.73 -0.57 -24.79% 57,207 4,262 0.24 -0.50 9 65 None
AMD Options Chain 576.76 Call 600.00 11/13 No 5.05 5.05 5.10 +3.78 +286.37% 57,074 4,113 0.87 0.31 11 62 None
RIOT Options Chain 17.83 Call 20.00 11/20 No 0.36 0.42 0.42 -0.09 -17.65% 56,068 67,672 1.04 0.25 6 43 None
NVDA Options Chain 158.76 Put 160.00 11/16 No 2.11 2.11 2.07 +1.53 +283.34% 53,838 4,240 0.67 -0.28 12 58 None
AAPL Options Chain 356.13 Call 357.50 11/13 No 0.70 0.75 0.75 -0.95 -55.89% 52,439 6,281 0.22 0.28 9 65 None
PCG Options Chain 13.11 Call 15.00 12/18 No 0.33 0.45 0.35 -0.07 -16.67% 52,220 222,598 0.62 0.27 12 63 None
NVDA Options Chain 158.76 Call 170.00 11/16 No 2.75 2.82 2.84 -3.53 -55.42% 51,518 3,442 0.63 0.38 12 58 None
PCG Options Chain 13.11 Call 15.00 1/15 No 0.56 0.62 0.58 -0.02 -3.34% 51,218 103,029 0.58 0.22 12 63 None
AAPL Options Chain 356.13 Call 362.50 11/13 No 0.07 0.09 0.08 -0.33 -80.49% 50,783 10,638 0.23 0.05 9 65 None
AMZN Options Chain 267.30 Call 275.00 11/13 No 0.24 0.25 0.24 -0.21 -46.67% 50,163 9,242 0.40 0.10 10 68 None
NVDA Options Chain 158.76 Put 150.00 11/16 No 0.49 0.49 0.49 +0.33 +206.25% 49,703 3,619 0.73 -0.08 12 58 None
AAPL Options Chain 356.13 Put 352.50 11/13 No 0.91 0.95 0.95 -0.48 -33.57% 47,727 6,675 0.26 -0.30 9 65 None
NVDA Options Chain 158.76 Call 170.00 11/20 Yes 6.80 6.95 6.95 -3.73 -34.93% 45,274 14,148 0.87 0.46 12 58 None
CRWV Options Chain 56.90 Call 60.00 11/13 No 0.47 0.48 0.48 -2.25 -82.42% 44,169 30,751 1.35 0.21 3 21 None
NVDA Options Chain 158.76 Call 175.00 11/20 Yes 4.95 5.10 5.05 -2.96 -36.96% 43,143 19,509 0.86 0.37 12 58 None
NIO Options Chain 3.23 Put 2.50 3/19 Yes 0.11 0.23 0.17 +0.09 +112.50% 43,069 1 0.64 -0.21 10 29 None
CRWV Options Chain 56.90 Put 30.00 1/15 No 0.64 0.72 0.71 +0.25 +54.35% 42,163 59,846 1.10 -0.04 3 21 None
NVDA Options Chain 158.76 Call 185.00 11/20 Yes 2.49 2.53 2.52 -1.63 -39.28% 42,014 31,046 0.86 0.22 12 58 None
INTC Options Chain 60.95 Put 90.00 11/20 No 28.40 29.35 28.62 +1.32 +4.84% 41,809 9,252 1.68 -1.00 7 55 None
AAPL Options Chain 356.13 Put 350.00 11/13 No 0.49 0.50 0.50 -0.33 -39.76% 41,334 10,469 0.29 -0.17 9 65 None
GFL Options Chain 43.16 Call 45.00 1/15 No 1.15 1.25 1.18 -0.57 -32.58% 41,220 2,688 0.31 0.35 9 53 None
NVDA Options Chain 158.76 Call 200.00 12/18 Yes 2.52 2.60 2.55 -0.73 -22.26% 41,046 67,287 0.57 0.17 12 58 None
NVDA Options Chain 158.76 Call 200.00 11/20 Yes 0.87 0.87 0.89 -0.38 -29.93% 40,921 63,035 0.88 0.09 12 58 None
NVDA Options Chain 158.76 Call 170.00 12/18 Yes 10.35 10.65 10.60 -3.50 -24.83% 40,813 11,584 0.57 0.49 12 58 None
NVDA Options Chain 158.76 Call 165.00 11/16 No 5.10 5.20 5.25 -4.90 -48.28% 39,856 868 0.65 0.56 12 58 None
NVDA Options Chain 158.76 Call 210.00 11/20 Yes 0.46 0.46 0.46 -0.09 -16.37% 38,618 94,646 0.92 0.05 12 58 None
NVDA Options Chain 158.76 Put 150.00 11/20 Yes 2.72 2.80 2.72 +1.19 +77.78% 37,224 30,334 0.91 -0.20 12 58 None
NVDA Options Chain 158.76 Call 180.00 12/18 Yes 6.75 6.90 6.83 -2.37 -25.77% 36,775 35,258 0.57 0.37 12 58 None
RIOT Options Chain 17.83 Call 19.00 11/20 No 0.59 0.70 0.69 -0.21 -23.34% 35,452 33,203 1.02 0.37 6 43 None
NVDA Options Chain 158.76 Put 155.00 11/16 No 1.01 1.10 1.03 +0.76 +281.49% 35,314 6,869 0.69 -0.16 12 58 None
AMZN Options Chain 267.30 Call 272.50 11/13 No 0.56 0.59 0.56 -0.29 -34.12% 35,187 6,293 0.39 0.18 10 68 None
NVDA Options Chain 158.76 Call 180.00 11/16 No 0.66 0.66 0.67 -0.98 -59.40% 34,267 7,327 0.64 0.12 12 58 None
NOW Options Chain 100.80 Put 155.00 11/20 No 54.15 54.55 54.55 +2.70 +5.21% 34,199 4,166 1.57 -1.00 8 57 None
AAPL Options Chain 356.13 Call 365.00 11/13 No 0.03 0.04 0.04 -0.14 -77.78% 33,937 14,449 0.25 0.02 9 65 None
AMZN Options Chain 267.30 Call 270.00 11/13 No 1.21 1.26 1.22 -0.26 -17.57% 33,186 16,884 0.40 0.33 10 68 None
NVDA Options Chain 158.76 Put 162.50 11/16 No 2.92 2.97 2.89 +2.10 +265.83% 32,433 1,685 0.66 -0.36 12 58 None
NVDA Options Chain 158.76 Call 172.50 11/20 Yes 5.40 5.95 5.91 -3.39 -36.46% 31,476 3,224 0.86 0.41 12 58 None
GFL Options Chain 43.16 Call 50.00 1/15 No 0.25 0.40 0.32 -0.15 -31.92% 30,698 1,412 0.32 0.12 9 53 None
NVDA Options Chain 158.76 Call 175.00 11/16 No 1.38 1.42 1.42 -2.03 -58.85% 30,397 5,433 0.63 0.23 12 58 None
NVDA Options Chain 158.76 Put 150.00 12/18 Yes 5.25 5.45 5.35 +1.80 +50.71% 30,174 32,213 0.60 -0.26 12 58 None
SBUX Options Chain 109.97 Call 75.00 12/18 No 30.55 34.40 32.60 -1.93 -5.59% 29,500 5,992 1.10 1.00 10 57 None
NVDA Options Chain 158.76 Call 165.00 11/20 Yes 9.25 9.35 9.30 -4.61 -33.15% 29,270 3,336 0.87 0.55 12 58 None
USAR Options Chain 8.07 Call 8.00 1/15 No 1.35 1.39 1.37 -0.11 -7.44% 28,740 881 0.99 0.59 3 16 None
NVDA Options Chain 158.76 Put 160.00 11/20 Yes 5.70 5.85 5.74 +2.39 +71.35% 27,993 37,700 0.89 -0.36 12 58 None
NVDA Options Chain 158.76 Call 190.00 11/20 Yes 1.73 1.77 1.77 -1.08 -37.90% 27,834 28,356 0.86 0.16 12 58 None
CRWV Options Chain 56.90 Call 57.00 11/13 No 1.38 1.44 1.42 -3.26 -69.66% 26,909 3,915 1.35 0.47 3 21 None
BA Options Chain 173.20 Put 220.00 11/20 No 46.40 49.40 49.05 +0.95 +1.98% 26,716 3,439 1.17 -1.00 8 44 None
AMD Options Chain 576.76 Call 590.00 11/13 No 8.65 9.00 8.80 +6.51 +284.28% 26,463 1,454 0.89 0.44 11 62 None
MSTR Options Chain 120.21 Call 135.00 11/20 No 0.55 0.57 0.57 -1.43 -71.50% 25,625 43,863 0.80 0.09 6 60 None
NVDA Options Chain 158.76 Call 190.00 12/18 Yes 4.15 4.30 4.24 -1.44 -25.36% 25,510 64,961 0.56 0.26 12 58 None
NVDA Options Chain 158.76 Call 177.50 11/20 Yes 4.20 4.30 4.30 -2.63 -37.96% 25,115 9,890 0.85 0.33 12 58 None
AAPL Options Chain 356.13 Put 357.50 11/13 No 3.15 3.40 3.25 -0.60 -15.59% 25,115 1,389 0.24 -0.72 9 65 None
PCG Options Chain 13.11 Call 15.00 11/27 No 0.14 0.24 0.18 +0.02 +12.50% 25,052 66,417 0.76 0.16 12 63 None
NVDA Options Chain 158.76 Put 155.00 11/20 Yes 4.05 4.10 4.01 +1.70 +73.60% 24,986 14,723 0.91 -0.27 12 58 None
MARA Options Chain 7.53 Call 8.00 11/20 No 0.16 0.17 0.16 -0.18 -52.95% 24,573 11,888 1.02 0.26 5 51 None
INTC Options Chain 60.95 Call 80.00 3/19 No 3.95 4.05 4.00 -0.30 -6.98% 23,915 9,079 0.64 0.32 7 55 None
NVDA Options Chain 158.76 Put 165.00 11/16 No 3.90 4.40 3.90 +2.71 +227.74% 23,783 5,380 0.66 -0.44 12 58 None
CRWV Options Chain 56.90 Put 50.00 11/13 No 0.11 0.12 0.11 +0.01 +10.00% 23,696 6,652 1.55 -0.05 3 21 None
SBUX Options Chain 109.97 Call 95.00 11/20 No 12.05 14.30 12.65 -2.01 -13.72% 23,625 4,886 1.13 1.00 10 57 None
AS Options Chain 30.92 Put 22.50 12/18 No 0.10 0.25 0.25 +0.13 +108.34% 23,303 99 0.65 -0.05 3 20 None
MSTR Options Chain 120.21 Call 115.00 1/15 No 14.15 14.80 14.47 -3.91 -21.28% 23,146 613 0.75 0.57 6 60 None
PCG Options Chain 13.11 Call 17.00 1/15 No 0.28 0.37 0.34 +0.01 +3.03% 23,088 73,448 0.64 0.07 12 63 None
NVDA Options Chain 158.76 Call 160.00 11/20 Yes 10.95 12.15 12.08 -5.22 -30.18% 22,964 4,520 0.88 0.64 12 58 None
MARA Options Chain 7.53 Call 7.50 11/20 No 0.31 0.32 0.31 -0.28 -47.46% 22,596 6,114 1.04 0.42 5 51 None
NN Options Chain 8.60 Call 21.00 12/18 No 0.00 0.25 0.08 -0.02 -20.00% 22,500 23,771 1.91 0.05 4 16 None
TE Options Chain 1.97 Put 2.00 1/15 No 0.35 0.45 0.40 0.00 0.00% 22,045 27,836 1.20 -0.41 3 14 None
SMCI Options Chain 28.87 Call 31.00 11/20 No 0.35 0.39 0.37 -0.92 -71.32% 21,653 7,093 0.97 0.19 13 47 None
INTC Options Chain 60.95 Put 110.00 1/15 No 47.30 49.55 48.16 -4.54 -8.62% 21,570 5,245 0.98 -0.96 7 55 None
T Options Chain 22.18 Call 28.00 1/15 No 0.02 0.03 0.02 0.00 0.00% 21,486 3,646 0.29 0.03 12 69 None
SBUX Options Chain 109.97 Call 100.00 11/20 No 6.95 8.10 7.65 -1.66 -17.83% 21,289 3,996 0.59 0.96 10 57 None
CRWV Options Chain 56.90 Put 55.00 11/13 No 0.91 0.96 0.93 +0.47 +102.18% 21,114 7,196 1.38 -0.33 3 21 None
GE Options Chain 341.81 Call 350.00 11/20 No 1.40 1.59 1.46 -2.89 -66.44% 21,091 15,362 0.36 0.18 8 59 None
SMCI Options Chain 28.87 Put 25.00 11/20 No 0.71 0.78 0.76 +0.62 +442.86% 21,042 10,167 1.00 -0.28 13 47 None
FND Options Chain 51.06 Put 40.00 12/18 No 0.10 0.30 0.28 -0.09 -24.33% 21,009 108 0.52 -0.08 11 46 None
XP Options Chain 15.04 Put 21.00 11/20 Yes 5.60 6.20 6.08 +0.20 +3.41% 20,875 7,090 1.91 -1.00 12 50 None
SMCI Options Chain 28.87 Call 29.00 11/20 No 0.74 0.82 0.77 -1.50 -66.08% 20,854 1,598 0.96 0.33 13 47 None
NVDA Options Chain 158.76 Call 180.00 11/18 Yes 2.95 3.05 3.00 -2.35 -43.93% 20,847 6,615 0.91 0.27 12 58 None
AMZN Options Chain 267.30 Call 280.00 11/13 No 0.05 0.06 0.06 -0.07 -53.85% 20,678 9,516 0.44 0.03 10 68 None
T Options Chain 22.18 Call 29.00 1/15 No 0.01 0.03 0.02 0.00 0.00% 20,669 8,093 0.32 0.02 12 69 None
NOW Options Chain 100.80 Put 140.00 11/20 No 39.15 39.55 39.50 +0.80 +2.07% 20,636 2,704 1.26 -1.00 8 57 None
NVDA Options Chain 158.76 Call 167.50 11/16 No 3.85 4.00 3.95 -4.22 -51.66% 20,452 1,821 0.64 0.47 12 58 None
BA Options Chain 173.20 Put 230.00 1/15 No 55.30 62.55 57.75 -0.15 -0.26% 20,344 3,444 0.74 -0.97 8 44 None
GE Options Chain 341.81 Call 365.00 11/20 No 0.06 0.33 0.29 -0.64 -68.82% 20,018 47 0.33 0.06 8 59 None
AMD Options Chain 576.76 Call 580.00 11/13 No 13.85 14.25 14.00 +10.04 +253.54% 19,993 3,146 0.90 0.59 11 62 None
MSTR Options Chain 120.21 Call 120.00 11/20 No 3.15 3.25 3.20 -4.15 -56.47% 19,916 2,116 0.79 0.37 6 60 None
NVDA Options Chain 158.76 Call 200.00 11/18 Yes 0.62 0.62 0.62 -0.39 -38.62% 19,775 12,027 0.94 0.06 12 58 None
NVDA Options Chain 158.76 Call 160.00 11/16 No 7.50 8.35 8.20 -6.25 -43.26% 19,157 919 0.66 0.72 12 58 None
AAPL Options Chain 356.13 Put 345.00 11/13 No 0.15 0.16 0.16 -0.18 -52.95% 19,054 9,624 0.35 -0.05 9 65 None
SPCX Options Chain 139.94 Call 170.00 11/20 No 0.38 0.48 0.41 +0.05 +13.89% 19,008 30,928 0.82 0.04 6 38 None
RIOT Options Chain 17.83 Call 24.00 11/20 No 0.00 0.14 0.05 -0.03 -37.50% 19,006 76,021 1.38 0.04 6 43 None
APLD Options Chain 17.37 Call 21.00 11/13 No 0.00 0.03 0.01 -0.04 -80.00% 18,797 25,422 2.18 0.00 3 18 None
AAPL Options Chain 356.13 Call 367.50 11/13 No 0.01 0.02 0.02 -0.06 -75.00% 18,553 7,863 0.28 0.00 9 65 None
MSTR Options Chain 120.21 Call 126.00 11/20 No 1.61 1.66 1.64 -3.01 -64.74% 18,210 303 0.78 0.23 6 60 None
AMZN Options Chain 267.30 Put 267.50 11/13 No 2.24 2.33 2.30 -1.30 -36.12% 17,931 2,056 0.41 -0.49 10 68 None
NVDA Options Chain 158.76 Put 80.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 17,660 15,456 1.79 0.00 12 58 None
GMAB Options Chain 54.46 Call 50.00 12/18 No 3.40 4.30 3.92 -1.25 -24.18% 17,633 18,908 0.41 0.66 6 55 None
NVDA Options Chain 158.76 Call 170.00 11/18 Yes 6.00 6.25 6.25 -4.02 -39.15% 17,592 2,466 0.92 0.45 12 58 None
LCID Options Chain 3.61 Call 5.00 12/18 No 0.05 0.10 0.05 -0.06 -54.55% 17,525 6,723 1.01 0.19 10 26
Small Cap Stock List
AMD Options Chain 576.76 Put 550.00 11/13 No 1.60 1.60 1.61 -10.29 -86.48% 17,375 1,836 1.00 -0.11 11 62 None
AMD Options Chain 576.76 Put 440.00 11/20 No 0.84 0.92 0.89 -0.36 -28.80% 17,115 17,954 1.03 -0.01 11 62 None
NVDA Options Chain 158.76 Call 175.00 12/18 Yes 8.45 8.65 8.60 -2.90 -25.22% 17,067 10,360 0.57 0.43 12 58 None
NVDA Options Chain 158.76 Call 185.00 11/16 No 0.33 0.34 0.33 -0.37 -52.86% 17,028 6,575 0.67 0.06 12 58 None
LCID Options Chain 3.61 Put 5.00 12/18 No 1.74 2.08 1.75 +0.21 +13.64% 17,025 7,587 1.43 -0.81 10 26
Small Cap Stock List
BABA Options Chain 101.25 Call 115.00 1/15 Yes 1.76 1.87 1.80 -1.42 -44.10% 16,973 6,424 0.47 0.20 12 27 None
NVDA Options Chain 158.76 Call 162.50 11/16 No 5.05 6.70 6.70 -5.55 -45.31% 16,951 410 0.65 0.64 12 58 None
NVDA Options Chain 158.76 Put 140.00 11/20 Yes 1.15 1.19 1.16 +0.50 +75.76% 16,873 14,032 0.96 -0.10 12 58 None
SPCX Options Chain 139.94 Call 160.00 11/20 No 1.00 1.03 1.00 +0.07 +7.53% 16,773 54,645 0.77 0.12 6 38 None
NVDA Options Chain 158.76 Put 140.00 11/16 No 0.14 0.15 0.14 +0.06 +75.00% 16,654 1,682 0.85 -0.01 12 58 None
NVDA Options Chain 158.76 Put 165.00 12/18 Yes 11.15 11.70 11.30 +3.55 +45.81% 16,638 29,498 0.59 -0.44 12 58 None
NVDA Options Chain 158.76 Call 187.50 11/20 Yes 2.09 2.12 2.12 -1.36 -39.08% 16,401 2,600 0.86 0.19 12 58 None
NVDA Options Chain 158.76 Put 130.00 12/18 Yes 1.68 1.76 1.72 +0.59 +52.22% 16,340 15,480 0.66 -0.10 12 58 None
AMD Options Chain 576.76 Call 575.00 11/13 No 16.85 17.85 17.50 +12.40 +243.14% 16,233 4,416 0.91 0.66 11 62 None
AAPL Options Chain 356.13 Put 350.00 11/20 No 2.68 2.80 2.73 -0.09 -3.20% 16,217 11,984 0.24 -0.32 9 65 None
NVDA Options Chain 158.76 Put 150.00 11/18 Yes 2.29 2.41 2.32 +1.10 +90.17% 16,123 2,490 0.98 -0.19 12 58 None
CORZ Options Chain 14.00 Put 14.00 11/20 No 0.51 0.59 0.57 -0.06 -9.53% 16,101 10,558 0.89 -0.38 7 32 None
NVDA Options Chain 158.76 Call 200.00 11/16 No 0.06 0.07 0.06 -0.03 -33.34% 16,000 14,412 0.78 0.00 12 58 None
XP Options Chain 15.04 Put 29.00 11/20 Yes 13.70 14.20 13.90 -0.24 -1.70% 15,860 6,000 3.06 -1.00 12 50 None
NVDA Options Chain 158.76 Call 172.50 11/16 No 2.00 2.00 2.03 -2.82 -58.15% 15,841 2,489 0.63 0.30 12 58 None
BA Options Chain 173.20 Put 215.00 11/20 No 42.30 43.95 43.25 +0.50 +1.17% 15,820 1,869 0.96 -1.00 8 44 None
WULF Options Chain 13.36 Call 16.00 1/15 No 1.01 1.06 1.02 -0.17 -14.29% 15,479 61,597 0.91 0.37 1 38 None
BTDR Options Chain 6.89 Call 7.50 12/18 No 0.35 0.55 0.42 -0.37 -46.84% 15,410 16,300 1.13 0.34 9 27 None
NVDA Options Chain 158.76 Put 165.00 11/20 Yes 7.90 8.05 7.90 +3.10 +64.59% 15,399 20,598 0.88 -0.45 12 58 None
NBIS Options Chain 148.31 Call 300.00 12/18 No 0.15 0.24 0.18 -0.55 -75.35% 15,360 18,121 1.14 0.01 3 22 None
AMD Options Chain 576.76 Call 610.00 11/13 No 2.74 2.70 2.82 +2.07 +276.00% 15,292 1,239 0.88 0.19 11 62 None
WULF Options Chain 13.36 Call 23.00 1/15 No 0.16 0.19 0.21 -0.02 -8.70% 15,007 84,994 0.88 0.09 1 38 None
NBIS Options Chain 148.31 Call 330.00 12/18 No 0.11 0.15 0.14 -0.28 -66.67% 14,785 15,634 1.19 0.00 3 22 None
NVDA Options Chain 158.76 Put 140.00 12/18 Yes 3.00 3.10 3.05 +1.02 +50.25% 14,770 27,556 0.63 -0.16 12 58 None
GOOGL Options Chain 294.53 Call 310.00 11/20 No 2.46 2.56 2.47 +1.09 +78.99% 14,740 7,746 0.37 0.26 13 74 None
AAPL Options Chain 356.13 Call 355.00 11/13 No 1.74 1.84 1.77 -1.18 -40.00% 14,669 14,672 0.23 0.50 9 65 None
NVDA Options Chain 158.76 Put 145.00 11/20 Yes 1.79 1.90 1.80 +0.79 +78.22% 14,653 16,517 0.94 -0.14 12 58 None
MSTR Options Chain 120.21 Call 127.00 11/20 No 1.43 1.48 1.50 -2.18 -59.24% 14,435 299 0.79 0.21 6 60 None
NVDA Options Chain 158.76 Put 160.00 12/18 Yes 8.85 9.15 9.00 +2.93 +48.27% 14,408 54,044 0.59 -0.38 12 58 None
NVDA Options Chain 158.76 Put 160.00 11/18 Yes 5.15 5.75 5.15 +2.25 +77.59% 14,369 5,421 0.95 -0.35 12 58 None
AMD Options Chain 576.76 Call 585.00 11/13 No 11.10 11.00 11.35 +8.35 +278.34% 14,290 1,535 0.90 0.52 11 62 None
AMZN Options Chain 267.30 Call 277.50 11/13 No 0.10 0.11 0.10 -0.15 -60.00% 14,279 5,186 0.41 0.05 10 68 None
BP Options Chain 45.36 Call 35.00 12/18 No 10.65 11.10 11.05 +1.70 +18.19% 14,162 2,630 0.71 1.00 12 59 None
PCG Options Chain 13.11 Call 14.00 11/20 No 0.13 0.19 0.17 -0.01 -5.56% 14,126 48,889 0.65 0.23 12 63 None
T Options Chain 22.18 Call 31.00 1/15 No 0.01 0.03 0.02 0.00 0.00% 14,085 721 0.37 0.01 12 69 None
NVDA Options Chain 158.76 Put 157.50 11/16 No 1.47 1.50 1.47 +1.09 +286.85% 14,085 1,429 0.68 -0.22 12 58 None
NVDA Options Chain 158.76 Call 192.50 11/20 Yes 1.46 1.48 1.45 -0.91 -38.56% 13,969 7,308 0.87 0.14 12 58 None
NVDA Options Chain 158.76 Call 220.00 12/18 Yes 0.90 0.99 0.95 -0.13 -12.04% 13,968 88,195 0.58 0.08 12 58 None
AMD Options Chain 576.76 Call 620.00 11/13 No 1.38 1.37 1.40 +1.02 +268.43% 13,898 2,059 0.88 0.11 11 62 None
CORZ Options Chain 14.00 Call 15.00 11/20 No 0.41 0.52 0.50 -0.08 -13.80% 13,881 11,986 0.82 0.39 7 32 None
AMZN Options Chain 267.30 Put 265.00 11/13 No 1.28 1.32 1.29 -1.06 -45.11% 13,800 7,554 0.42 -0.33 10 68 None
AAPL Options Chain 356.13 Put 340.00 11/13 No 0.05 0.06 0.06 -0.09 -60.00% 13,798 15,766 0.41 -0.01 9 65 None
MSTR Options Chain 120.21 Call 121.00 11/20 No 2.82 2.89 2.89 -4.07 -58.48% 13,719 431 0.79 0.34 6 60 None
UAA Options Chain 5.03 Put 5.00 9/17 Yes 0.80 0.90 0.80 0.00 0.00% 13,684 126,560 0.51 -0.38 7 28 None
NVDA Options Chain 158.76 Put 240.00 11/20 Yes 73.20 75.50 74.00 +8.34 +12.71% 13,677 4,829 1.58 -0.99 12 58 None
INTC Options Chain 60.95 Put 105.00 11/20 No 42.80 44.70 43.10 +1.05 +2.50% 13,635 2,302 2.44 -1.00 7 55 None
PYPL Options Chain 58.30 Call 60.00 11/20 No 0.40 0.45 0.45 -0.33 -42.31% 13,586 11,370 0.31 0.30 13 59 None
AMD Options Chain 576.76 Put 580.00 11/13 No 8.20 8.80 8.90 -20.29 -69.51% 13,557 40 0.92 -0.41 11 62 None
AMD Options Chain 576.76 Call 570.00 11/13 No 20.30 21.30 20.50 +13.95 +212.98% 13,456 1,318 0.92 0.72 11 62 None
SHEL Options Chain 98.56 Call 62.50 1/15 No 35.60 36.50 36.20 +0.80 +2.26% 13,440 3,287 0.60 1.00 17 74 None
NVDA Options Chain 158.76 Call 165.00 11/18 Yes 8.30 8.60 8.65 -4.55 -34.47% 13,386 504 0.93 0.55 12 58 None
INTC Options Chain 60.95 Put 100.00 11/20 No 38.20 39.35 38.98 +0.53 +1.38% 13,303 2,211 2.02 -1.00 7 55 None
NVDA Options Chain 158.76 Put 145.00 11/16 No 0.25 0.26 0.25 +0.16 +177.78% 13,238 1,804 0.78 -0.03 12 58 None
CSCO Options Chain 100.00 Put 90.00 12/18 Yes 1.57 1.72 1.67 -0.25 -13.03% 12,974 2,980 0.49 -0.18 9 62 None
INTC Options Chain 60.95 Put 125.00 11/20 No 62.55 64.30 62.65 -4.00 -6.01% 12,960 2,113 2.64 -1.00 7 55 None
NVDA Options Chain 158.76 Call 177.50 11/16 No 0.97 0.99 0.99 -1.50 -60.25% 12,808 3,352 0.63 0.17 12 58 None
SMCI Options Chain 28.87 Call 29.00 12/24 No 2.30 2.45 2.31 -1.56 -40.31% 12,779 96 0.84 0.47 13 47 None
COIN Options Chain 134.40 Call 150.00 11/20 No 0.68 0.72 0.71 -1.03 -59.20% 12,765 5,035 0.71 0.10 8 56 None
CRWV Options Chain 56.90 Call 58.00 11/13 No 0.97 1.04 1.01 -2.94 -74.43% 12,761 2,748 1.34 0.38 3 21 None
BA Options Chain 173.20 Put 225.00 1/15 No 51.50 54.50 52.85 +1.99 +3.92% 12,747 2,138 0.53 -0.96 8 44 None
SE Options Chain 73.64 Call 120.00 6/17 No 2.07 2.80 2.66 -0.07 -2.57% 12,501 12,621 0.51 0.19 17 61 None
SE Options Chain 73.64 Call 105.00 6/17 No 4.05 5.20 4.39 -0.11 -2.45% 12,500 46 0.53 0.29 17 61 None
AVGO Options Chain 353.35 Call 365.00 11/13 No 4.75 4.90 4.75 +3.94 +486.42% 12,460 2,558 0.65 0.49 14 65 None
RIOT Options Chain 17.83 Put 10.00 11/20 No 0.01 0.02 0.01 0.00 0.00% 12,336 13,084 1.75 0.00 6 43 None
NN Options Chain 8.60 Call 12.50 12/04 No 0.05 0.35 0.28 +0.08 +40.00% 12,261 3,033 1.25 0.18 4 16 None
NVDA Options Chain 158.76 Call 182.50 11/16 No 0.46 0.48 0.46 -0.63 -57.80% 12,149 11,031 0.65 0.09 12 58 None
AVGO Options Chain 353.35 Call 370.00 11/13 No 2.85 2.75 2.71 +2.24 +476.60% 12,117 2,241 0.64 0.34 14 65 None
NVDA Options Chain 158.76 Put 75.00 11/20 Yes 0.01 0.02 0.02 +0.01 +100.00% 12,088 1,072 1.84 0.00 12 58 None
BA Options Chain 173.20 Put 215.00 12/18 No 42.95 44.15 43.25 +1.10 +2.61% 12,083 2,223 0.53 -0.98 8 44 None
AMD Options Chain 576.76 Call 560.00 11/13 No 28.00 29.30 28.45 +18.25 +178.93% 12,050 2,390 0.98 0.82 11 62 None
GOOGL Options Chain 294.53 Call 300.00 11/20 No 6.05 6.05 5.98 +2.38 +66.12% 12,035 13,202 0.36 0.49 13 74 None
AMD Options Chain 576.76 Call 600.00 11/20 No 19.20 19.60 19.85 +11.22 +130.02% 11,993 8,743 0.75 0.43 11 62 None
CRWV Options Chain 56.90 Call 55.00 11/13 No 2.48 2.55 2.52 -3.71 -59.56% 11,952 8,993 1.36 0.67 3 21 None
NVDA Options Chain 158.76 Call 290.00 12/18 Yes 0.08 0.11 0.10 -0.01 -9.10% 11,911 15,123 0.71 0.00 12 58 None
NVDA Options Chain 158.76 Call 195.00 11/20 Yes 1.20 1.23 1.22 -0.68 -35.79% 11,870 15,424 0.87 0.12 12 58 None
CRWV Options Chain 56.90 Put 54.00 11/13 No 0.61 0.64 0.64 +0.32 +100.00% 11,866 2,165 1.38 -0.25 3 21 None
SBUX Options Chain 109.97 Call 80.00 12/18 No 25.55 29.40 27.60 -0.93 -3.26% 11,800 2,567 0.95 1.00 10 57 None
LULU Options Chain 107.49 Put 300.00 12/18 Yes 193.50 197.40 195.70 +9.45 +5.08% 11,784 1,700 2.12 -1.00 10 44 None
SOFI Options Chain 15.63 Call 29.00 1/15 No 0.01 0.04 0.04 +0.03 +300.00% 11,769 3,437 0.64 0.01 9 47 None
INTC Options Chain 60.95 Put 87.50 11/20 No 25.25 26.85 26.00 +1.00 +4.00% 11,744 1,772 1.59 -1.00 7 55 None
NVDA Options Chain 158.76 Call 190.00 11/16 No 0.17 0.19 0.18 -0.10 -35.72% 11,708 10,855 0.70 0.02 12 58 None
AAPL Options Chain 356.13 Put 347.50 11/13 No 0.27 0.29 0.28 -0.21 -42.86% 11,697 3,724 0.32 -0.10 9 65 None
NVDA Options Chain 158.76 Call 175.00 11/18 Yes 4.25 4.40 4.43 -3.06 -40.86% 11,681 6,152 0.91 0.35 12 58 None
LAES Options Chain 1.41 Call 1.50 11/20 No 0.01 0.06 0.07 0.00 0.00% 11,596 22,069 1.29 0.24 10 29 None
SOFI Options Chain 15.63 Call 27.00 1/15 No 0.02 0.04 0.03 +0.01 +50.00% 11,583 23,681 0.59 0.01 9 47 None
LAES Options Chain 1.41 Call 1.50 1/15 No 0.12 0.17 0.12 -0.06 -33.34% 11,559 8,440 0.99 0.43 10 29 None
AGNC Options Chain 8.48 Put 9.00 12/18 No 0.80 0.96 0.92 +0.24 +35.30% 11,549 54,779 0.42 -0.85 11 50 None
SOFI Options Chain 15.63 Put 15.00 11/20 No 0.22 0.23 0.22 +0.10 +83.34% 11,528 22,983 0.60 -0.23 9 47 None
SKHY Options Chain 138.88 Put 85.00 1/15 No 1.01 1.20 1.10 -0.12 -9.84% 11,518 1,131 0.79 -0.04 3 22 None
NVDA Options Chain 158.76 Put 152.50 11/16 No 0.70 0.73 0.70 +0.49 +233.34% 11,339 686 0.71 -0.11 12 58 None
SMCI Options Chain 28.87 Call 28.00 11/20 No 1.11 1.15 1.12 -1.97 -63.76% 11,286 1,125 0.97 0.42 13 47 None
SOFI Options Chain 15.63 Call 26.00 1/15 No 0.02 0.04 0.03 0.00 0.00% 11,185 855 0.55 0.02 9 47 None
MSFT Options Chain 520.50 Call 550.00 11/20 No 1.28 1.38 1.33 +0.03 +2.31% 11,122 21,389 0.29 0.11 15 74 None
CRWV Options Chain 56.90 Call 57.00 11/20 No 3.35 3.55 3.45 -2.55 -42.50% 11,003 1,369 1.08 0.52 3 21 None
INTC Options Chain 60.95 Put 105.00 12/18 No 43.05 44.45 43.25 +2.05 +4.98% 10,974 1,576 1.14 -0.98 7 55 None
PCG Options Chain 13.11 Call 13.00 1/15 No 1.14 1.25 1.19 -0.05 -4.04% 10,936 8,504 0.55 0.54 12 63 None
NVDA Options Chain 158.76 Call 200.00 11/27 Yes 1.21 1.27 1.25 -0.46 -26.91% 10,905 11,152 0.70 0.11 12 58 None
AVGO Options Chain 353.35 Call 362.50 11/13 No 6.10 6.20 6.10 +5.03 +470.10% 10,874 3,447 0.66 0.57 14 65 None
NFLX Options Chain 64.21 Put 75.00 11/20 No 12.00 13.85 11.20 +0.40 +3.71% 10,869 7,319 1.24 -1.00 10 64 None
AAPL Options Chain 356.13 Call 370.00 11/13 No 0.01 0.01 0.01 -0.03 -75.00% 10,768 10,423 0.33 0.00 9 65 None
MSTR Options Chain 120.21 Call 128.00 11/20 No 1.14 1.31 1.28 -2.58 -66.84% 10,746 1,228 0.79 0.19 6 60 None
CRWV Options Chain 56.90 Call 65.00 11/13 No 0.06 0.07 0.04 -0.83 -95.41% 10,723 12,210 1.47 0.03 3 21 None
LCID Options Chain 3.61 Call 5.00 11/20 No 0.01 0.08 0.01 -0.02 -66.67% 10,700 23,230 1.71 0.00 10 26
Small Cap Stock List
NVDA Options Chain 158.76 Call 162.50 11/18 Yes 9.80 10.00 9.95 -5.83 -36.95% 10,697 126 0.94 0.60 12 58 None
AAPL Options Chain 356.13 Call 362.50 11/27 No 2.73 3.10 2.82 -0.63 -18.27% 10,689 195 0.19 0.33 9 65 None
IREN Options Chain 19.95 Call 35.00 11/20 No 0.04 0.08 0.04 -0.01 -20.00% 10,656 29,735 1.95 0.01 4 42 None
NVDA Options Chain 158.76 Put 170.00 12/18 Yes 13.80 14.45 13.95 +4.15 +42.35% 10,644 34,834 0.58 -0.51 12 58 None
GXO Options Chain 55.00 Call 57.50 11/20 No 0.30 0.45 0.40 -0.03 -6.98% 10,623 8,457 0.42 0.20 9 54 None
CRWV Options Chain 56.90 Call 60.00 11/20 No 2.20 2.25 2.25 -2.10 -48.28% 10,622 43,748 1.06 0.39 3 21 None
SBUX Options Chain 109.97 Call 90.00 11/20 No 16.05 18.60 17.70 -1.86 -9.51% 10,621 2,094 1.24 1.00 10 57 None
AMD Options Chain 576.76 Put 575.00 11/13 No 6.50 6.90 6.84 -20.16 -74.67% 10,571 795 0.94 -0.34 11 62 None
AVGO Options Chain 353.35 Call 375.00 11/13 No 1.41 1.45 1.40 +1.11 +382.76% 10,567 2,075 0.64 0.20 14 65 None
NVDA Options Chain 158.76 Call 165.00 12/18 Yes 12.05 13.50 12.85 -4.25 -24.86% 10,542 2,270 0.58 0.56 12 58 None
ASTS Options Chain 35.88 Put 35.00 11/13 No 1.12 1.25 1.17 +0.38 +48.11% 10,522 2,252 1.26 -0.57 4 42 None
TSLA Options Chain 387.03 Call 400.00 11/16 No 5.65 5.90 5.70 +2.32 +68.64% 10,521 1,994 0.41 0.45 7 59 None
LCID Options Chain 3.61 Put 5.00 11/20 No 1.53 1.86 1.73 +0.36 +26.28% 10,517 28,645 2.90 -1.00 10 26
Small Cap Stock List
BA Options Chain 173.20 Put 230.00 12/18 No 55.35 59.60 58.00 +1.30 +2.30% 10,508 1,301 0.70 -1.00 8 44 None
AMZN Options Chain 267.30 Put 270.00 11/13 No 3.60 3.80 3.65 -1.40 -27.73% 10,498 5,575 0.40 -0.68 10 68 None
RIOT Options Chain 17.83 Call 20.00 11/27 No 0.58 0.65 0.64 -0.21 -24.71% 10,495 27,730 0.93 0.31 6 43 None
NVDA Options Chain 158.76 Call 182.50 11/20 Yes 2.96 3.05 3.03 -1.92 -38.79% 10,479 15,054 0.86 0.25 12 58 None
NVDA Options Chain 158.76 Call 210.00 12/18 Yes 1.50 1.56 1.54 -0.36 -18.95% 10,337 60,410 0.57 0.11 12 58 None
PTON Options Chain 5.53 Put 5.00 1/15 No 0.13 0.21 0.18 +0.05 +38.47% 10,326 6,683 0.46 -0.24 15 37 None
NVDA Options Chain 158.76 Call 180.00 11/27 Yes 4.25 4.50 4.45 -2.35 -34.56% 10,265 5,722 0.70 0.31 12 58 None
MSTR Options Chain 120.21 Call 122.00 11/20 No 2.55 2.60 2.61 -3.79 -59.22% 10,256 336 0.78 0.32 6 60 None
NVDA Options Chain 158.76 Put 130.00 11/20 Yes 0.46 0.50 0.49 +0.17 +53.13% 10,221 8,364 1.02 -0.05 12 58 None
NVDA Options Chain 158.76 Put 120.00 11/20 Yes 0.23 0.23 0.24 +0.07 +41.18% 10,215 9,097 1.14 -0.02 12 58 None
BP Options Chain 45.36 Call 45.00 11/20 No 0.94 1.14 1.01 +0.21 +26.25% 10,215 32,321 0.29 0.66 12 59 None
PTON Options Chain 5.53 Call 6.00 1/15 No 0.25 0.35 0.35 -0.05 -12.50% 10,201 46,679 0.48 0.41 15 37 None
CMG Options Chain 36.68 Put 36.00 12/18 No 1.79 2.68 1.82 +0.61 +50.42% 10,154 1,065 0.43 -0.53 10 53 None
NVDA Options Chain 158.76 Call 190.00 11/18 Yes 1.33 1.34 1.36 -1.08 -44.27% 10,137 7,364 0.92 0.14 12 58 None
SPCX Options Chain 139.94 Call 165.00 11/27 No 0.94 1.07 0.99 +0.02 +2.07% 10,134 6,472 0.64 0.12 6 38 None
MPT Options Chain 1.79 Put 2.00 12/18 No 0.38 0.52 0.40 +0.02 +5.27% 10,120 12,396 0.73 -0.76 3 14 None
DELL Options Chain 360.68 Call 400.00 11/13 No 0.76 0.83 0.76 -1.25 -62.19% 10,104 2,942 1.02 0.08 12 53 None
SHEL Options Chain 98.56 Call 67.50 1/15 No 30.80 31.90 31.20 +0.70 +2.30% 10,081 3,989 0.68 1.00 17 74 None
MMM Options Chain 189.49 Call 175.00 11/20 No 10.60 13.10 12.00 -2.37 -16.50% 10,081 3,229 0.55 0.94 8 60 None
TTWO Options Chain 226.95 Call 230.00 3/19 No 24.90 28.00 26.50 -2.60 -8.94% 10,080 10,470 0.48 0.57 3 55 None
SPCX Options Chain 139.94 Call 150.00 11/20 No 2.55 2.64 2.64 +0.10 +3.94% 10,042 34,815 0.75 0.28 6 38 None
BBD Options Chain 2.57 Put 2.00 2/19 No 0.00 0.05 0.05 % 10,000 0 0.46 -0.15 19 49 None
SE Options Chain 73.64 Put 95.00 12/18 No 19.50 21.90 21.96 +3.71 +20.33% 10,000 10,198 0.74 -0.93 17 61 None
SE Options Chain 73.64 Put 105.00 12/18 No 29.10 31.75 31.46 +1.20 +3.97% 10,000 10,010 0.90 -0.99 17 61 None
TTWO Options Chain 226.95 Call 200.00 11/20 No 27.90 30.10 30.00 -2.50 -7.70% 10,000 10,508 0.71 0.88 3 55 None
NVDA Options Chain 158.76 Put 135.00 12/18 Yes 2.23 2.53 2.29 +0.78 +51.66% 9,971 9,426 0.64 -0.13 12 58 None
AMD Options Chain 576.76 Put 560.00 11/13 No 2.72 3.15 3.00 -14.00 -82.36% 9,967 590 0.97 -0.18 11 62 None
AMD Options Chain 576.76 Put 500.00 11/13 No 0.10 0.10 0.11 -0.96 -89.72% 9,960 3,228 1.29 -0.01 11 62 None
AAPL Options Chain 356.13 Call 365.00 11/27 No 2.04 2.25 2.12 -0.48 -18.47% 9,957 2,551 0.19 0.26 9 65 None
NVDA Options Chain 158.76 Call 155.00 11/20 Yes 15.00 15.40 15.25 -6.15 -28.74% 9,950 2,970 0.88 0.73 12 58 None
NVDA Options Chain 158.76 Call 150.00 11/16 No 16.25 17.20 16.56 -7.67 -31.66% 9,867 470 0.78 0.92 12 58 None
AMZN Options Chain 267.30 Call 300.00 12/18 No 1.78 1.84 1.82 +0.24 +15.19% 9,866 42,094 0.31 0.14 10 68 None
NFLX Options Chain 64.21 Put 90.00 12/18 No 25.30 28.65 26.85 -0.45 -1.65% 9,864 1,401 0.76 -1.00 10 64 None
INTC Options Chain 60.95 Put 115.00 11/20 No 52.80 54.50 53.10 -2.01 -3.65% 9,832 1,641 2.58 -1.00 7 55 None
RIOT Options Chain 17.83 Put 13.00 12/18 No 0.32 0.36 0.31 -0.01 -3.13% 9,830 5,628 0.97 -0.11 6 43 None
AMZN Options Chain 267.30 Call 280.00 12/18 No 6.10 6.30 6.20 +0.60 +10.72% 9,818 27,376 0.32 0.36 10 68 None
CLSK Options Chain 6.78 Call 8.00 11/20 No 0.11 0.15 0.13 -0.01 -7.15% 9,808 18,866 1.17 0.21 13 39
Small Cap Stock List
DUK Options Chain 129.33 Call 125.00 11/20 No 3.20 4.10 4.43 +0.78 +21.37% 9,803 3,071 0.48 0.79 8 68 None
NVDA Options Chain 158.76 Call 160.00 11/18 Yes 10.40 11.50 11.50 -5.41 -32.00% 9,782 1,255 0.95 0.65 12 58 None
SPCX Options Chain 139.94 Put 130.00 11/18 No 1.60 1.99 1.66 -0.13 -7.27% 9,765 417 0.79 -0.21 6 38 None
AMD Options Chain 576.76 Call 650.00 11/13 No 0.17 0.21 0.21 +0.12 +133.34% 9,706 2,012 0.96 0.02 11 62 None
CMPX Options Chain 0.81 Call 1.00 12/18 No 0.00 0.10 0.08 -0.04 -33.34% 9,695 2,879 1.55 0.38 8 27 None
AMZN Options Chain 267.30 Call 280.00 11/20 No 1.43 1.48 1.43 +0.08 +5.93% 9,667 26,066 0.34 0.20 10 68 None
AMD Options Chain 576.76 Put 540.00 11/13 No 0.85 0.84 0.91 -6.99 -88.49% 9,658 1,096 1.03 -0.07 11 62 None
AMD Options Chain 576.76 Put 570.00 11/13 No 5.10 5.35 5.26 -18.04 -77.43% 9,630 80 0.94 -0.28 11 62 None
AVGO Options Chain 353.35 Call 380.00 11/13 No 0.72 0.72 0.71 +0.52 +273.69% 9,627 3,441 0.65 0.12 14 65 None
AMC Options Chain 3.39 Call 3.50 11/13 No 0.00 0.01 0.01 -0.03 -75.00% 9,581 27,647 0.95 0.08 7 28 None
NFLX Options Chain 64.21 Put 80.00 11/20 No 16.55 18.95 16.96 +1.22 +7.76% 9,553 2,095 0.00 -1.00 10 64 None
SPCX Options Chain 139.94 Call 145.00 11/20 No 4.05 4.25 4.25 +0.20 +4.94% 9,550 40,826 0.75 0.40 6 38 None
CRWV Options Chain 56.90 Call 56.00 11/13 No 1.89 1.96 1.90 -3.53 -65.01% 9,475 3,443 1.37 0.57 3 21 None
CRWV Options Chain 56.90 Put 52.00 11/13 No 0.25 0.29 0.29 +0.13 +81.25% 9,444 4,525 1.44 -0.12 3 21 None
NVDA Options Chain 158.76 Call 170.00 11/27 Yes 7.80 8.00 7.90 -3.70 -31.90% 9,421 1,846 0.70 0.47 12 58 None
INTC Options Chain 60.95 Call 65.00 11/20 No 1.23 1.27 1.25 -0.53 -29.78% 9,421 16,038 0.73 0.31 7 55 None
CRWV Options Chain 56.90 Call 70.00 11/13 No 0.01 0.02 0.02 -0.20 -90.91% 9,413 14,314 1.67 0.00 3 21 None
NFLX Options Chain 64.21 Put 100.00 1/15 No 36.10 39.20 36.50 +0.57 +1.59% 9,363 2,166 1.03 -0.98 10 64 None
AVGO Options Chain 353.35 Call 380.00 11/20 No 6.25 6.35 6.15 +4.19 +213.78% 9,359 8,802 0.56 0.33 14 65 None
TSLA Options Chain 387.03 Call 460.00 11/16 No 0.13 0.14 0.14 +0.09 +180.00% 9,296 1,213 0.64 0.00 7 59 None
IREN Options Chain 19.95 Put 18.50 11/20 No 0.91 0.96 0.93 +0.30 +47.62% 9,289 1,118 1.23 -0.35 4 42 None
NVDA Options Chain 158.76 Put 145.00 12/18 Yes 3.95 4.40 4.05 +1.35 +50.00% 9,254 17,887 0.62 -0.20 12 58 None
ORCL Options Chain 124.77 Put 240.00 12/18 Yes 112.70 113.05 113.70 +0.20 +0.18% 9,249 926 1.12 -0.99 13 73 None
CCL Options Chain 30.62 Put 25.00 12/18 Yes 0.31 0.44 0.37 +0.16 +76.19% 9,242 22,100 0.53 -0.14 10 56 None
NVDA Options Chain 158.76 Call 160.00 12/18 Yes 15.50 15.55 15.62 -4.64 -22.91% 9,207 10,695 0.58 0.62 12 58 None
AMZN Options Chain 267.30 Put 260.00 11/13 No 0.36 0.39 0.37 -0.55 -59.79% 9,197 6,388 0.46 -0.13 10 68 None
NVDA Options Chain 158.76 Call 175.00 11/27 Yes 5.90 6.15 5.95 -2.92 -32.92% 9,177 2,846 0.70 0.39 12 58 None
COIN Options Chain 134.40 Call 139.00 11/20 No 2.43 2.47 2.46 -2.49 -50.31% 9,159 135 0.70 0.30 8 56 None
AAPL Options Chain 356.13 Put 345.00 11/20 No 1.55 1.63 1.63 -0.07 -4.12% 9,158 6,768 0.25 -0.21 9 65 None
NVDA Options Chain 158.76 Put 150.00 11/27 Yes 3.30 3.45 3.40 +1.43 +72.59% 9,063 7,114 0.74 -0.22 12 58 None
AVGO Options Chain 353.35 Call 360.00 11/13 No 7.70 7.80 7.60 +6.18 +435.22% 9,052 3,384 0.66 0.65 14 65 None
INTC Options Chain 60.95 Put 110.00 12/18 No 48.45 50.00 48.15 +1.95 +4.23% 9,048 1,443 1.38 -0.99 7 55 None
DELL Options Chain 360.68 Put 330.00 11/13 No 0.18 0.36 0.25 -0.25 -50.00% 9,042 509 1.20 -0.02 12 53 None
SMCI Options Chain 28.87 Call 30.00 11/20 No 0.53 0.56 0.53 -1.09 -67.29% 9,030 9,556 0.96 0.25 13 47 None
AMD Options Chain 576.76 Put 530.00 11/13 No 0.49 0.45 0.50 -4.40 -89.80% 9,018 2,056 1.09 -0.04 11 62 None
CRWV Options Chain 56.90 Put 56.00 11/13 No 1.29 1.36 1.32 +0.68 +106.25% 8,996 2,638 1.37 -0.43 3 21 None
INTC Options Chain 60.95 Put 100.00 12/18 No 37.40 39.80 38.15 +1.65 +4.53% 8,995 6,441 1.16 -0.97 7 55 None
AMD Options Chain 576.76 Call 630.00 11/13 No 0.68 0.68 0.71 +0.47 +195.84% 8,973 1,176 0.89 0.06 11 62 None
NN Options Chain 8.60 Call 20.00 12/18 No 0.05 0.25 0.12 -0.08 -40.00% 8,950 36,626 1.57 0.07 4 16 None
NN Options Chain 8.60 Call 22.00 12/18 No 0.00 0.25 0.05 -0.15 -75.00% 8,950 9,335 1.98 0.04 4 16 None
INTC Options Chain 60.95 Put 120.00 11/20 No 57.80 59.15 58.56 +2.19 +3.89% 8,816 1,464 2.33 -1.00 7 55 None
COIN Options Chain 134.40 Call 141.00 11/13 No 0.11 0.15 0.12 -1.34 -91.79% 8,812 9,307 0.87 0.05 8 56 None
DUK Options Chain 129.33 Call 120.00 11/20 No 8.30 9.00 8.65 +0.15 +1.77% 8,808 2,071 0.66 1.00 8 68 None
NFLX Options Chain 64.21 Put 80.00 12/18 No 16.05 18.35 17.07 +1.17 +7.36% 8,807 2,369 0.73 -0.98 10 64 None
TSLA Options Chain 387.03 Call 400.00 11/20 No 10.00 10.25 9.90 +3.10 +45.59% 8,777 21,808 0.47 0.48 7 59 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
CNP Options Chain 41.45 Put 41.00 11/20 No 0.55 0.80 0.50 -0.25 -33.34% 8,758 14,264 0.45 -0.24 8 65 None
AMD Options Chain 576.76 Call 595.00 11/13 No 6.60 7.00 6.80 +5.06 +290.81% 8,752 682 0.88 0.37 11 62 None
CNP Options Chain 41.45 Put 40.00 11/20 No 0.00 0.80 0.22 -0.18 -45.00% 8,750 8,926 0.51 -0.07 8 65 None
NVDA Options Chain 158.76 Call 155.00 11/16 No 10.90 12.45 12.00 -8.07 -40.21% 8,735 277 0.69 0.84 12 58 None
AMZN Options Chain 267.30 Call 275.00 11/20 No 2.65 2.71 2.65 +0.20 +8.17% 8,734 39,447 0.35 0.31 10 68 None
APLD Options Chain 17.37 Call 18.00 11/13 No 0.11 0.16 0.13 -0.49 -79.04% 8,616 10,003 1.42 0.19 3 18 None
AMD Options Chain 576.76 Call 605.00 11/13 No 3.65 3.65 3.75 +2.75 +275.00% 8,600 656 0.87 0.25 11 62 None
FIGR Options Chain 24.19 Call 28.00 11/20 No 0.50 0.75 0.69 +0.19 +38.00% 8,575 75 0.92 0.29 3 19 None
AAPL Options Chain 356.13 Put 360.00 11/13 No 5.00 5.50 5.10 0.00 0.00% 8,567 6,907 0.23 -0.88 9 65 None
PCG Options Chain 13.11 Put 13.00 11/20 No 0.36 0.45 0.41 +0.04 +10.82% 8,563 14,031 0.52 -0.49 12 63 None
COIN Options Chain 134.40 Call 134.00 11/20 No 4.00 4.25 4.08 -4.65 -53.27% 8,562 46 0.70 0.43 8 56 None
FIGR Options Chain 24.19 Put 25.00 11/20 No 0.70 1.15 1.05 -1.29 -55.13% 8,529 2,172 0.86 -0.38 3 19 None
SPCX Options Chain 139.94 Call 175.00 11/20 No 0.26 0.35 0.31 +0.06 +24.00% 8,528 12,073 0.85 0.02 6 38 None
COIN Options Chain 134.40 Call 147.00 11/13 No 0.02 0.13 0.03 -0.40 -93.03% 8,527 9,563 1.04 0.01 8 56 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
AAPL Options Chain 356.13 Call 360.00 11/20 No 2.45 2.63 2.55 -0.60 -19.05% 8,370 25,141 0.21 0.34 9 65 None
NVDA Options Chain 158.76 Put 95.00 11/20 Yes 0.05 0.07 0.07 +0.02 +40.00% 8,336 2,495 1.53 0.00 12 58 None
WMT Options Chain 126.19 Call 127.00 11/13 No 0.39 0.43 0.41 -0.12 -22.65% 8,323 2,537 0.27 0.35 9 57 None
CRWV Options Chain 56.90 Put 53.00 11/13 No 0.40 0.44 0.43 +0.19 +79.17% 8,320 3,051 1.42 -0.18 3 21 None
NVDA Options Chain 158.76 Call 200.00 12/11 Yes 2.02 2.10 2.10 -0.68 -24.46% 8,219 5,053 0.59 0.15 12 58 None
NVDA Options Chain 158.76 Call 230.00 11/20 Yes 0.16 0.17 0.15 -0.02 -11.77% 8,178 82,016 1.01 0.02 12 58 None
AMD Options Chain 576.76 Call 615.00 11/13 No 1.96 1.98 1.99 +1.41 +243.11% 8,173 1,243 0.88 0.15 11 62 None
FIGR Options Chain 24.19 Call 23.00 11/13 No 2.45 3.60 3.00 +0.95 +46.35% 8,158 8,238 3.74 0.95 3 19 None
FIGR Options Chain 24.19 Put 20.00 11/13 No 0.00 0.05 0.05 -0.15 -75.00% 8,136 8,317 2.75 0.00 3 19 None
INTC Options Chain 60.95 Put 40.00 3/19 No 1.46 1.53 1.32 +0.05 +3.94% 8,130 9,126 0.71 -0.10 7 55 None
SMCI Options Chain 28.87 Call 27.00 11/20 No 1.50 1.59 1.54 -2.21 -58.94% 8,128 2,353 0.97 0.53 13 47 None
AMD Options Chain 576.76 Put 555.00 11/13 No 2.16 2.28 2.26 -11.94 -84.09% 8,115 540 0.98 -0.14 11 62 None
BABA Options Chain 101.25 Put 80.00 1/15 Yes 1.72 1.79 1.73 +0.99 +133.79% 8,093 12,866 0.47 -0.16 12 27 None
CORZ Options Chain 14.00 Call 15.00 1/15 No 1.28 1.74 1.68 +0.09 +5.66% 8,043 42,429 0.72 0.52 7 32 None
INTC Options Chain 60.95 Put 56.00 11/20 No 0.79 0.84 0.82 +0.17 +26.16% 8,041 1,222 0.77 -0.20 7 55 None
AVGO Options Chain 353.35 Call 470.00 11/20 No 0.02 0.11 0.09 0.00 0.00% 8,039 9,626 0.65 0.00 14 65 None
BABA Options Chain 101.25 Call 120.00 1/15 Yes 1.22 1.30 1.26 -1.02 -44.74% 8,032 25,857 0.47 0.15 12 27 None
AMD Options Chain 576.76 Call 587.50 11/13 No 9.75 10.10 9.93 +7.23 +267.78% 7,982 292 0.89 0.48 11 62 None
BABA Options Chain 101.25 Put 85.00 12/18 Yes 1.88 1.96 1.92 +1.21 +170.43% 7,975 12,332 0.49 -0.22 12 27 None
PCG Options Chain 13.11 Call 13.50 11/20 No 0.23 0.39 0.25 -0.03 -10.72% 7,963 21,021 0.67 0.35 12 63 None
QS Options Chain 4.20 Call 4.00 1/15 No 0.43 0.52 0.45 -0.17 -27.42% 7,953 20,151 0.76 0.55 10 21 None
JBLU Options Chain 3.98 Put 3.00 1/15 No 0.18 0.22 0.20 +0.02 +11.12% 7,933 52,421 0.90 -0.21 8 28 None
NVDA Options Chain 158.76 Call 185.00 11/18 Yes 2.00 2.02 2.02 -1.63 -44.66% 7,920 5,523 0.91 0.20 12 58 None
BB Options Chain 9.40 Call 7.00 3/19 Yes 2.68 2.82 2.75 -0.41 -12.98% 7,914 1,933 0.70 0.82 17 40 None
AMD Options Chain 576.76 Call 625.00 11/13 No 0.97 1.00 0.97 +0.66 +212.91% 7,904 1,558 0.89 0.08 11 62 None
AVGO Options Chain 353.35 Call 367.50 11/13 No 3.65 3.70 3.55 +2.90 +446.16% 7,860 2,476 0.65 0.41 14 65 None
SPCX Options Chain 139.94 Call 150.00 11/16 No 0.94 1.02 0.98 -0.22 -18.34% 7,835 5,108 0.70 0.18 6 38 None
CRWV Options Chain 56.90 Call 65.00 11/20 No 0.96 1.05 1.00 -1.24 -55.36% 7,819 17,759 1.06 0.21 3 21 None
NVDA Options Chain 158.76 Put 170.00 11/20 Yes 10.55 10.80 10.70 +4.00 +59.71% 7,781 40,136 0.87 -0.54 12 58 None
NFLX Options Chain 64.21 Call 70.00 12/18 No 0.61 0.63 0.62 -0.35 -36.09% 7,768 26,292 0.35 0.18 10 64 None
NVDA Options Chain 158.76 Put 155.00 12/18 Yes 6.80 7.10 6.98 +2.38 +51.74% 7,756 17,486 0.60 -0.31 12 58 None
SMCI Options Chain 28.87 Put 20.00 12/18 No 0.58 0.67 0.62 +0.43 +226.32% 7,733 4,851 0.99 -0.13 13 47 None
AVGO Options Chain 353.35 Call 400.00 11/20 No 2.20 2.25 2.20 +1.51 +218.85% 7,724 12,990 0.57 0.15 14 65 None
IREN Options Chain 19.95 Call 25.50 11/20 No 0.15 0.19 0.16 -0.17 -51.52% 7,690 794 1.32 0.10 4 42 None
AVGO Options Chain 353.35 Put 350.00 11/13 No 0.96 0.99 0.98 -8.12 -89.24% 7,615 1,155 0.73 -0.14 14 65 None
NVDA Options Chain 158.76 Put 155.00 11/18 Yes 3.50 3.95 3.55 +1.64 +85.87% 7,608 1,724 0.96 -0.26 12 58 None
QS Options Chain 4.20 Call 3.00 1/15 No 0.96 1.12 1.13 -0.16 -12.41% 7,606 2,620 0.62 0.81 10 21 None
T Options Chain 22.18 Put 20.00 1/21 No 1.50 2.07 1.68 -0.03 -1.76% 7,593 12,320 0.31 -0.34 12 69 None
BABA Options Chain 101.25 Call 105.00 12/18 Yes 2.25 2.42 2.35 -2.30 -49.47% 7,581 6,176 0.49 0.28 12 27 None
INTC Options Chain 60.95 Put 60.00 11/20 No 2.03 2.14 2.09 +0.41 +24.41% 7,575 9,630 0.74 -0.40 7 55 None
NVDA Options Chain 158.76 Put 125.00 11/20 Yes 0.31 0.35 0.34 +0.09 +36.00% 7,575 13,420 1.08 -0.03 12 58 None
AMZN Options Chain 267.30 Put 262.50 11/13 No 0.69 0.73 0.71 -0.77 -52.03% 7,562 2,937 0.44 -0.21 10 68 None
NVDA Options Chain 158.76 Call 210.00 11/27 Yes 0.64 0.69 0.67 -0.15 -18.30% 7,561 5,651 0.72 0.06 12 58 None
NVDA Options Chain 158.76 Call 150.00 11/20 Yes 18.00 19.10 19.15 -6.85 -26.35% 7,531 3,981 0.91 0.80 12 58 None
CCL Options Chain 30.62 Put 29.00 12/18 Yes 1.31 1.43 1.39 +0.61 +78.21% 7,530 3,140 0.44 -0.42 10 56 None
NVDA Options Chain 158.76 Put 148.00 11/16 No 0.36 0.40 0.37 +0.27 +270.00% 7,519 489 0.75 -0.05 12 58 None
GOOG Options Chain 291.39 Put 480.00 1/15 No 183.25 185.85 183.35 -10.70 -5.52% 7,481 1,250 0.75 -1.00 10 65 None
NVDA Options Chain 158.76 Call 162.50 11/20 Yes 10.50 10.65 10.45 -6.02 -36.56% 7,478 11 0.88 0.60 12 58 None
WULF Options Chain 13.36 Put 10.00 12/18 No 0.39 0.42 0.40 +0.06 +17.65% 7,474 21,769 1.01 -0.17 1 38 None
ONDS Options Chain 5.76 Call 6.00 11/20 Yes 0.09 0.11 0.10 -0.26 -72.23% 7,473 33,931 1.00 0.24 9 38 None
NVDA Options Chain 158.76 Call 215.00 12/18 Yes 1.16 1.27 1.19 -0.26 -17.94% 7,459 25,695 0.57 0.09 12 58 None
GOOGL Options Chain 294.53 Call 305.00 11/20 No 3.75 4.05 3.90 +1.64 +72.57% 7,452 5,695 0.36 0.37 13 74 None
AMD Options Chain 576.76 Call 582.50 11/13 No 12.35 13.75 12.66 +8.96 +242.17% 7,431 956 0.90 0.55 11 62 None
NVDA Options Chain 158.76 Call 167.50 11/20 Yes 7.80 8.05 8.10 -4.11 -33.67% 7,379 1,962 0.87 0.50 12 58 None
INTC Options Chain 60.95 Call 90.00 3/19 No 2.42 2.58 2.45 -0.20 -7.55% 7,369 5,977 0.65 0.22 7 55 None
NVDA Options Chain 158.76 Call 165.00 11/27 Yes 9.35 10.35 10.35 -3.95 -27.63% 7,360 651 0.71 0.55 12 58 None
IREN Options Chain 19.95 Call 20.00 11/20 No 1.15 1.17 1.17 -0.84 -41.80% 7,313 4,395 1.19 0.48 4 42 None
NBIS Options Chain 148.31 Call 150.00 11/20 No 2.20 2.30 2.25 -13.25 -85.49% 7,267 2,458 1.12 0.20 3 22 None
CRWV Options Chain 56.90 Put 45.00 11/13 No 0.02 0.03 0.02 -0.01 -33.34% 7,240 7,923 2.00 0.00 3 21 None
MPLX Options Chain 57.00 Call 60.00 12/18 No 0.15 0.50 0.23 -0.02 -8.00% 7,204 10,165 0.18 0.17 7 64 None
MPLX Options Chain 57.00 Call 60.00 3/19 No 0.90 1.15 1.23 +0.23 +23.00% 7,201 921 0.18 0.30 7 64 None
AMD Options Chain 576.76 Call 565.00 11/13 No 23.95 25.20 24.25 +16.11 +197.92% 7,194 2,898 0.93 0.77 11 62 None
BP Options Chain 45.36 Call 37.00 12/18 No 8.70 9.10 9.05 +1.00 +12.43% 7,144 1,746 0.59 1.00 12 59 None
IBRX Options Chain 6.67 Call 11.00 1/15 No 0.10 0.25 0.13 -0.07 -35.00% 7,113 16,052 1.08 0.13 5 34 None
NVDA Options Chain 158.76 Put 100.00 12/18 Yes 0.34 0.37 0.37 +0.13 +54.17% 7,097 28,123 0.85 -0.02 12 58 None
CRWV Options Chain 56.90 Call 63.00 11/13 No 0.12 0.14 0.13 -1.30 -90.91% 7,071 5,039 1.38 0.07 3 21 None
INTC Options Chain 60.95 Put 115.00 1/15 No 52.30 54.50 53.15 +0.95 +1.82% 7,038 1,218 1.02 -0.97 7 55 None
CLF Options Chain 13.04 Put 13.50 11/20 No 0.61 0.79 0.63 -0.07 -10.00% 7,025 8,498 0.58 -0.61 5 33 None
CSCO Options Chain 100.00 Call 105.00 11/20 Yes 3.35 3.80 3.50 +0.25 +7.70% 7,013 10,534 0.79 0.43 9 62 None
CSCO Options Chain 100.00 Put 90.00 11/20 Yes 0.75 0.90 0.87 -0.30 -25.65% 6,924 2,111 0.80 -0.14 9 62 None
NVDA Options Chain 158.76 Call 185.00 11/27 Yes 3.20 3.35 3.23 -1.67 -34.09% 6,924 8,338 0.70 0.25 12 58 None
MSTR Options Chain 120.21 Put 100.00 11/20 No 1.11 1.15 1.12 +0.45 +67.17% 6,918 11,239 0.90 -0.13 6 60 None
DKNG Options Chain 19.50 Put 30.00 1/15 No 10.60 12.15 11.72 +1.24 +11.84% 6,908 7,038 1.28 -0.96 7 41 None
NVDA Options Chain 158.76 Put 140.00 11/18 Yes 0.89 0.94 0.89 +0.38 +74.51% 6,906 2,586 1.03 -0.08 12 58 None
JD Options Chain 27.82 Put 25.00 11/20 Yes 0.05 0.17 0.16 +0.05 +45.46% 6,897 1,298 0.51 -0.13 15 52 None
NVDA Options Chain 158.76 Put 180.00 12/18 Yes 20.00 21.10 20.00 +5.30 +36.06% 6,850 49,895 0.57 -0.63 12 58 None
NVDA Options Chain 158.76 Call 250.00 12/18 Yes 0.29 0.34 0.31 0.00 0.00% 6,844 57,996 0.64 0.02 12 58 None
RDW Options Chain 8.03 Put 7.00 11/20 No 0.00 0.10 0.04 -0.01 -20.00% 6,841 1,386 0.81 -0.10 9 36 None
NVDA Options Chain 158.76 Put 100.00 11/20 Yes 0.07 0.08 0.08 +0.02 +33.34% 6,830 11,793 1.45 0.00 12 58 None
ASTS Options Chain 35.88 Put 65.00 11/20 No 29.85 30.75 30.21 +1.60 +5.60% 6,808 2,691 2.51 -1.00 4 42 None
NVDA Options Chain 158.76 Call 195.00 11/16 No 0.11 0.11 0.10 -0.04 -28.58% 6,806 4,034 0.75 0.01 12 58 None
LULU Options Chain 107.49 Put 350.00 12/18 Yes 243.50 247.40 245.95 +9.55 +4.04% 6,796 637 2.23 -1.00 10 44 None
WMT Options Chain 126.19 Call 128.00 11/13 No 0.16 0.18 0.17 -0.12 -41.38% 6,767 2,278 0.27 0.19 9 57 None
GOOGL Options Chain 294.53 Call 320.00 11/20 No 0.96 1.04 1.00 +0.46 +85.19% 6,752 9,248 0.38 0.12 13 74 None
MMM Options Chain 189.49 Call 170.00 11/20 No 15.65 17.40 16.55 -2.25 -11.97% 6,751 1,955 0.58 1.00 8 60 None
NVDA Options Chain 158.76 Call 187.50 11/16 No 0.25 0.25 0.24 -0.20 -45.46% 6,747 4,696 0.68 0.04 12 58 None
LCID Options Chain 3.61 Put 3.00 11/20 No 0.06 0.09 0.09 +0.04 +80.00% 6,740 20,281 1.02 -0.22 10 26
Small Cap Stock List
GOOG Options Chain 291.39 Call 310.00 11/27 No 2.75 2.85 2.80 +1.06 +60.92% 6,739 7,339 0.32 0.25 10 65 None
BAC Options Chain 50.76 Put 55.00 11/20 No 4.25 4.60 4.25 -0.10 -2.30% 6,736 4,769 0.45 -0.99 11 74 None
NFLX Options Chain 64.21 Put 90.00 1/15 No 26.45 27.95 26.45 +0.20 +0.77% 6,734 1,506 0.67 -0.97 10 64 None
CRWV Options Chain 56.90 Put 51.00 11/13 No 0.15 0.18 0.18 +0.05 +38.47% 6,728 2,192 1.46 -0.08 3 21 None
AMC Options Chain 3.39 Call 3.50 11/20 No 0.05 0.07 0.07 -0.05 -41.67% 6,724 20,047 0.65 0.32 7 28 None
NVDA Options Chain 158.76 Call 195.00 12/18 Yes 3.20 3.35 3.30 -1.00 -23.26% 6,649 9,366 0.57 0.21 12 58 None
BABA Options Chain 101.25 Call 100.00 11/20 Yes 1.55 1.66 1.60 -3.10 -65.96% 6,649 3,151 0.65 0.29 12 27 None
AMZN Options Chain 267.30 Call 260.00 12/18 No 15.80 16.10 15.95 +0.95 +6.34% 6,648 15,903 0.33 0.64 10 68 None
AAPL Options Chain 356.13 Put 335.00 11/20 No 0.50 0.55 0.55 -0.05 -8.34% 6,646 8,400 0.29 -0.09 9 65 None
SMCI Options Chain 28.87 Put 20.00 1/15 No 0.87 1.15 1.05 +0.60 +133.34% 6,644 31,836 0.90 -0.16 13 47 None
XP Options Chain 15.04 Put 25.00 11/20 Yes 9.80 10.10 10.20 +0.41 +4.19% 6,627 5,088 2.31 -1.00 12 50 None
AAPL Options Chain 356.13 Put 335.00 11/13 No 0.01 0.03 0.02 -0.06 -75.00% 6,619 8,902 0.44 0.00 9 65 None
CLF Options Chain 13.04 Call 13.00 12/18 No 1.00 1.15 1.12 +0.02 +1.82% 6,598 37,629 0.62 0.56 5 33 None
LCID Options Chain 3.61 Call 3.00 11/20 No 0.29 0.37 0.39 -0.32 -45.07% 6,562 8,603 0.66 0.78 10 26
Small Cap Stock List
AMZN Options Chain 267.30 Call 260.00 11/13 No 7.65 8.00 7.89 +0.66 +9.13% 6,543 12,073 0.42 0.87 10 68 None
SPCX Options Chain 139.94 Call 170.00 12/18 No 2.00 2.16 2.15 +0.21 +10.83% 6,523 19,563 0.57 0.16 6 38 None
NVDA Options Chain 158.76 Put 144.00 11/16 No 0.20 0.23 0.23 +0.14 +155.56% 6,512 120 0.79 -0.02 12 58 None
MSTR Options Chain 120.21 Call 130.00 11/20 No 1.00 1.04 1.01 -2.18 -68.34% 6,509 3,210 0.79 0.15 6 60 None
LCID Options Chain 3.61 Call 8.00 11/20 No 0.00 0.05 0.05 0.00 0.00% 6,506 10,832 3.61 0.00 10 26
Small Cap Stock List
LCID Options Chain 3.61 Put 6.00 12/18 No 2.51 2.91 2.69 +0.33 +13.99% 6,503 9,969 2.13 -0.87 10 26
Small Cap Stock List
LCID Options Chain 3.61 Put 8.00 11/20 No 4.50 5.05 4.75 +0.44 +10.21% 6,502 10,434 5.74 -1.00 10 26
Small Cap Stock List
LCID Options Chain 3.61 Call 6.00 12/18 No 0.03 0.04 0.01 -0.04 -80.00% 6,501 12,978 1.10 0.13 10 26
Small Cap Stock List
WMT Options Chain 126.19 Put 120.00 11/20 Yes 1.45 1.58 1.52 -0.18 -10.59% 6,500 7,010 0.53 -0.24 9 57 None
T Options Chain 22.18 Call 30.00 1/15 No 0.00 0.02 0.01 0.00 0.00% 6,491 51,211 0.33 0.01 12 69 None
WULF Options Chain 13.36 Call 12.00 1/15 No 2.55 2.66 2.57 -0.24 -8.55% 6,489 33,924 0.97 0.66 1 38 None
AVGO Options Chain 353.35 Call 385.00 11/13 No 0.34 0.35 0.34 +0.21 +161.54% 6,488 995 0.67 0.06 14 65 None
AAPL Options Chain 356.13 Put 355.00 11/27 No 5.60 5.90 5.70 -0.12 -2.07% 6,484 924 0.21 -0.47 9 65 None
BABA Options Chain 101.25 Call 95.00 11/13 No 0.80 0.83 0.80 -9.87 -92.51% 6,479 45 0.52 0.43 12 27 None
APLD Options Chain 17.37 Call 22.50 11/20 No 0.09 0.11 0.10 -0.05 -33.34% 6,475 583 1.28 0.07 3 18 None
CORZ Options Chain 14.00 Put 7.00 1/15 No 0.06 0.07 0.07 0.00 0.00% 6,469 22,145 0.99 -0.02 7 32 None
NVDA Options Chain 158.76 Put 130.00 11/16 No 0.06 0.07 0.06 +0.05 +500.00% 6,463 715 1.04 0.00 12 58 None
BA Options Chain 173.20 Put 235.00 1/15 No 60.95 64.35 63.60 +0.90 +1.44% 6,430 1,216 0.58 -0.98 8 44 None
AMD Options Chain 576.76 Put 585.00 11/13 No 10.50 11.10 10.85 -24.20 -69.05% 6,424 25 0.91 -0.48 11 62 None
NVDA Options Chain 158.76 Call 200.00 12/04 Yes 1.65 1.69 1.66 -0.59 -26.23% 6,415 8,375 0.64 0.15 12 58 None
LCID Options Chain 3.61 Put 3.00 12/18 No 0.20 0.26 0.25 +0.06 +31.58% 6,402 20,236 1.03 -0.28 10 26
Small Cap Stock List
PCG Options Chain 13.11 Put 11.00 12/18 No 0.10 0.22 0.16 +0.01 +6.67% 6,392 58,382 0.52 -0.15 12 63 None
NFLX Options Chain 64.21 Call 65.00 11/20 No 0.46 0.48 0.48 -0.71 -59.67% 6,384 11,025 0.34 0.25 10 64 None
USAR Options Chain 8.07 Call 10.00 12/18 No 0.41 0.47 0.47 -0.02 -4.09% 6,367 3,488 1.02 0.31 3 16 None
KGC Options Chain 21.50 Call 22.00 1/15 No 1.26 1.32 1.29 -0.34 -20.86% 6,354 39,496 0.50 0.45 16 51 None
AMZN Options Chain 267.30 Call 275.00 11/16 No 0.74 0.80 0.76 -0.13 -14.61% 6,332 5,897 0.28 0.18 10 68 None
APLD Options Chain 17.37 Call 16.50 11/13 No 0.69 0.78 0.73 -0.77 -51.34% 6,312 7,450 1.54 0.63 3 18 None
AMZN Options Chain 267.30 Call 270.00 11/16 No 2.11 2.19 2.09 0.00 0.00% 6,306 2,171 0.28 0.39 10 68 None
DDOG Options Chain 184.38 Put 120.00 1/15 No 0.97 1.24 1.08 -0.29 -21.17% 6,304 1,016 0.67 -0.05 8 56 None
TTWO Options Chain 226.95 Put 180.00 12/18 No 1.00 1.30 1.12 +0.19 +20.43% 6,297 10,274 0.53 -0.07 3 55 None
TSLA Options Chain 387.03 Put 140.00 11/20 No 0.01 0.02 0.01 0.00 0.00% 6,287 9,001 2.20 0.00 7 59 None
CRWV Options Chain 56.90 Put 50.00 11/20 No 1.14 1.19 1.13 +0.54 +91.53% 6,278 18,650 1.13 -0.20 3 21 None
F Options Chain 12.24 Put 12.00 11/13 No 0.12 0.15 0.14 +0.11 +366.67% 6,265 5,684 0.38 -0.64 8 51 None
NOK Options Chain 8.30 Put 7.00 1/15 No 0.21 0.22 0.22 +0.03 +15.79% 6,264 22,845 0.54 -0.19 12 46 None
SGHC Options Chain 11.67 Call 9.00 1/15 No 2.50 2.65 2.70 -0.05 -1.82% 6,253 46,518 0.32 0.92 14 49 None
NVDA Options Chain 158.76 Call 200.00 12/24 Yes 2.90 3.00 2.95 -0.85 -22.37% 6,202 7,515 0.55 0.19 12 58 None
COIN Options Chain 134.40 Call 140.00 11/13 No 0.15 0.18 0.17 -1.58 -90.29% 6,175 4,544 0.85 0.07 8 56 None
NVDA Options Chain 158.76 Call 220.00 11/20 Yes 0.25 0.28 0.26 -0.02 -7.15% 6,173 39,936 0.97 0.03 12 58 None
NU Options Chain 12.19 Put 10.50 11/20 Yes 0.09 0.12 0.09 +0.05 +125.00% 6,164 633 0.77 -0.13 11 49 None
META Options Chain 624.90 Call 800.00 12/18 No 1.00 1.09 0.96 -0.22 -18.65% 6,159 18,586 0.41 0.02 10 67 None
BTDR Options Chain 6.89 Call 6.00 12/18 No 0.80 1.10 0.98 -0.57 -36.78% 6,140 145 1.12 0.61 9 27 None
WULF Options Chain 13.36 Call 15.00 11/20 No 0.21 0.24 0.22 -0.12 -35.30% 6,130 25,383 1.07 0.21 1 38 None
TSLA Options Chain 387.03 Call 410.00 11/16 No 2.35 2.51 2.47 +1.22 +97.60% 6,117 1,010 0.41 0.25 7 59 None
CORZ Options Chain 14.00 Put 12.00 1/15 No 0.74 0.93 0.72 -0.11 -13.26% 6,115 17,879 0.83 -0.24 7 32 None
NVDA Options Chain 158.76 Call 205.00 12/18 Yes 1.90 2.00 1.95 -0.53 -21.38% 6,105 13,783 0.57 0.14 12 58 None
AMZN Options Chain 267.30 Call 267.50 11/13 No 2.30 2.34 2.30 -0.05 -2.13% 6,081 7,992 0.40 0.51 10 68 None
PCG Options Chain 13.11 Call 15.00 12/04 No 0.21 0.30 0.22 -0.06 -21.43% 6,062 6,365 0.68 0.20 12 63 None
PDD Options Chain 78.53 Put 100.00 12/18 Yes 21.75 24.05 23.96 +7.56 +46.10% 6,054 6,587 0.82 -0.96 15 19 None
AAPL Options Chain 356.13 Put 350.00 11/16 No 1.12 1.20 1.16 -0.24 -17.15% 6,040 1,209 0.21 -0.24 9 65 None
TSLA Options Chain 387.03 Call 420.00 11/16 No 0.95 1.01 0.94 +0.47 +100.00% 6,023 1,342 0.43 0.11 7 59 None
NVDA Options Chain 158.76 Put 160.00 11/27 Yes 6.45 6.70 6.60 +2.68 +68.37% 6,022 7,081 0.72 -0.37 12 58 None
SMCI Options Chain 28.87 Call 35.00 1/15 No 1.38 1.45 1.40 -0.66 -32.04% 6,020 25,844 0.82 0.29 13 47 None
NVDA Options Chain 158.76 Put 170.00 11/16 No 6.60 6.75 6.60 +4.07 +160.87% 6,019 5,379 0.65 -0.62 12 58 None
META Options Chain 624.90 Call 705.00 12/18 No 6.60 6.90 6.40 -1.47 -18.68% 6,019 10,972 0.38 0.17 10 67 None
AMD Options Chain 576.76 Put 520.00 11/13 No 0.25 0.31 0.25 -2.75 -91.67% 6,010 1,013 1.14 -0.02 11 62 None
UBER Options Chain 69.81 Call 70.00 11/20 No 1.01 1.05 1.01 -0.93 -47.94% 6,007 10,599 0.33 0.42 9 56 None
BA Options Chain 173.20 Put 220.00 1/15 No 46.30 49.40 48.00 0.00 0.00% 6,000 952 0.49 -0.95 8 44 None
GME Options Chain 25.01 Call 32.00 11/27 No 0.10 0.12 0.11 -0.01 -8.34% 5,994 20,639 0.71 0.04 15 50 None
IONQ Options Chain 32.94 Call 34.00 11/20 No 0.49 0.54 0.50 -1.32 -72.53% 5,984 5,971 0.85 0.24 9 43 None
CRWV Options Chain 56.90 Call 59.00 11/13 No 0.67 0.73 0.70 -2.62 -78.92% 5,984 2,382 1.35 0.29 3 21 None
META Options Chain 624.90 Call 695.00 11/20 No 0.88 0.91 0.90 -0.70 -43.75% 5,977 1,915 0.44 0.05 10 67 None
NFLX Options Chain 64.21 Call 64.00 11/20 No 0.74 0.76 0.75 -0.93 -55.36% 5,970 3,931 0.34 0.35 10 64 None
META Options Chain 624.90 Call 700.00 12/18 No 7.40 7.65 7.50 -1.20 -13.80% 5,964 16,813 0.38 0.19 10 67 None
INTC Options Chain 60.95 Call 70.00 11/20 No 0.39 0.42 0.41 -0.24 -36.93% 5,961 23,996 0.75 0.12 7 55 None
CRCL Options Chain 66.34 Call 65.00 11/20 No 2.36 2.50 2.48 -2.92 -54.08% 5,953 673 0.77 0.47 3 21 None
NVDA Options Chain 158.76 Put 135.00 11/20 Yes 0.74 0.76 0.74 +0.28 +60.87% 5,948 12,161 0.99 -0.07 12 58 None
NVDA Options Chain 158.76 Put 149.00 11/16 No 0.42 0.62 0.42 +0.26 +162.50% 5,930 758 0.74 -0.06 12 58 None
AMZN Options Chain 267.30 Call 300.00 11/27 No 0.30 0.33 0.31 +0.04 +14.82% 5,917 3,015 0.32 0.04 10 68 None
RKLB Options Chain 64.44 Call 70.00 11/20 No 1.14 1.19 1.16 -0.64 -35.56% 5,909 6,604 0.83 0.26 7 46 None
MSTR Options Chain 120.21 Put 165.00 11/20 No 49.85 51.05 50.26 +7.21 +16.75% 5,902 2,877 2.83 -1.00 6 60 None
META Options Chain 624.90 Call 715.00 12/18 No 5.35 5.60 5.48 -0.92 -14.38% 5,899 6,056 0.38 0.15 10 67 None
WMT Options Chain 126.19 Call 126.00 11/13 No 0.81 0.89 0.84 -0.06 -6.67% 5,879 4,759 0.26 0.57 9 57 None