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
RIOT Options Chain 15.64 Call 18.00 11/20 Yes 0.21 0.29 0.25 -0.43 -63.24% 50,605 49,151 1.20 0.19 5 43 None
RIOT Options Chain 15.64 Call 17.00 11/20 Yes 0.33 0.39 0.39 -0.48 -55.18% 50,062 13,947 1.19 0.25 5 43 None
RIOT Options Chain 15.64 Call 23.00 11/20 Yes 0.02 0.05 0.03 -0.09 -75.00% 50,055 20,581 1.28 0.03 5 43 None
RIOT Options Chain 15.64 Call 21.00 11/20 Yes 0.05 0.30 0.09 -0.17 -65.39% 50,000 2,904 1.39 0.06 5 43 None
NVDA Options Chain 200.13 Put 190.00 11/06 No 5.55 5.65 5.65 +5.02 +796.83% 49,948 17,283 0.80 -0.51 17 64 None
NVDA Options Chain 200.13 Put 185.00 11/06 No 3.05 3.15 3.10 +2.79 +900.00% 46,594 17,457 0.85 -0.30 17 64 None
NVDA Options Chain 200.13 Call 200.00 11/06 No 0.30 0.31 0.31 -3.24 -91.27% 44,461 3,765 0.74 0.13 17 64 None
NVDA Options Chain 200.13 Call 195.00 11/06 No 0.90 0.92 0.90 -5.85 -86.67% 42,925 1,039 0.76 0.28 17 64 None
NVDA Options Chain 200.13 Call 210.00 11/06 No 0.06 0.07 0.06 -0.39 -86.67% 38,347 37,588 0.81 0.02 17 64 None
NVDA Options Chain 200.13 Call 220.00 11/06 No 0.02 0.03 0.03 -0.03 -50.00% 38,134 61,901 0.98 0.00 17 64 None
PCG Options Chain 13.40 Call 13.00 12/18 No 1.20 1.25 1.23 +0.06 +5.13% 36,769 31,545 0.55 0.64 11 63 None
NVDA Options Chain 200.13 Call 212.50 11/06 No 0.04 0.05 0.04 -0.21 -84.00% 36,616 41,092 0.89 0.01 17 64 None
TSLA Options Chain 381.30 Put 350.00 11/06 No 9.00 9.15 9.50 +9.20 +3,066.67% 36,307 5,385 0.89 -0.53 7 60 None
TSLA Options Chain 381.30 Put 340.00 11/06 No 4.80 4.95 4.92 +4.76 +2,975.00% 31,300 4,006 0.94 -0.32 7 60 None
TSLA Options Chain 381.30 Call 370.00 11/06 No 0.95 0.98 0.96 -16.14 -94.39% 31,035 1,876 0.82 0.12 7 60 None
NVDA Options Chain 200.13 Put 180.00 11/06 No 1.54 1.57 1.55 +1.38 +811.77% 30,461 10,750 0.92 -0.17 17 64 None
NVDA Options Chain 200.13 Call 197.50 11/06 No 0.52 0.54 0.53 -4.42 -89.30% 28,653 410 0.75 0.19 17 64 None
NVDA Options Chain 200.13 Call 207.50 11/06 No 0.08 0.09 0.08 -0.75 -90.37% 28,100 30,294 0.78 0.03 17 64 None
TSLA Options Chain 381.30 Call 360.00 11/06 No 2.63 2.68 2.63 -22.89 -89.70% 26,590 599 0.82 0.26 7 60 None
NVDA Options Chain 200.13 Call 190.00 11/06 No 2.32 2.34 2.31 -8.64 -78.91% 26,339 1,217 0.80 0.49 17 64 None
NVDA Options Chain 200.13 Call 215.00 11/06 No 0.03 0.04 0.04 -0.10 -71.43% 25,949 47,340 0.93 0.00 17 64 None
NVDA Options Chain 200.13 Put 187.50 11/06 No 4.20 4.25 4.25 +3.83 +911.91% 25,839 3,540 0.82 -0.39 17 64 None
NVDA Options Chain 200.13 Call 217.50 11/06 No 0.02 0.04 0.03 -0.06 -66.67% 25,773 37,353 0.97 0.00 17 64 None
TSLA Options Chain 381.30 Put 345.00 11/06 No 6.65 6.85 6.80 +6.58 +2,990.91% 25,020 1,464 0.91 -0.42 7 60 None
SPCX Options Chain 134.01 Put 120.00 11/06 No 2.75 2.77 2.74 +2.58 +1,612.50% 24,318 6,284 1.02 -0.22 6 42 None
TSLA Options Chain 381.30 Put 360.00 11/06 No 15.35 15.65 16.00 +15.34 +2,324.25% 23,848 9,936 0.89 -0.74 7 60 None
TSLA Options Chain 381.30 Call 350.00 11/06 No 6.15 6.30 6.17 -29.68 -82.79% 23,820 1,342 0.84 0.47 7 60 None
NVDA Options Chain 200.13 Call 192.50 11/06 No 1.48 1.50 1.48 -7.22 -82.99% 23,680 620 0.78 0.38 17 64 None
WULF Options Chain 11.70 Put 10.00 11/20 Yes 0.97 1.00 1.04 +0.60 +136.37% 23,037 29,319 1.52 -0.48 2 37 None
NVDA Options Chain 200.13 Call 205.00 11/06 No 0.12 0.13 0.13 -1.30 -90.91% 22,626 11,536 0.75 0.05 17 64 None
TSLA Options Chain 381.30 Put 330.00 11/06 No 2.45 2.50 2.51 +2.42 +2,688.89% 22,116 9,201 1.01 -0.17 7 60 None
NVDA Options Chain 200.13 Put 175.00 11/06 No 0.73 0.75 0.75 +0.65 +650.00% 20,424 13,808 1.01 -0.10 17 64 None
TSLA Options Chain 381.30 Put 347.50 11/06 No 7.80 7.95 8.00 +7.76 +3,233.34% 20,047 1,399 0.90 -0.47 7 60 None
TSLA Options Chain 381.30 Call 400.00 11/20 No 2.05 2.10 2.07 -6.64 -76.24% 19,504 27,361 0.50 0.13 7 60 None
MU Options Chain 776.00 Put 700.00 11/06 No 23.15 23.45 23.60 +22.59 +2,236.64% 19,499 2,759 1.17 -0.39 14 69 None
SMCI Options Chain 29.44 Call 34.50 11/06 Yes 0.00 0.01 0.01 -0.03 -75.00% 19,256 30,618 1.87 0.00 13 47 None
SMCI Options Chain 29.44 Call 36.50 11/06 Yes 0.00 0.01 0.01 -0.01 -50.00% 19,053 28,834 2.25 0.00 13 47 None
TSLA Options Chain 381.30 Call 380.00 11/06 No 0.31 0.33 0.33 -9.42 -96.62% 18,964 2,992 0.83 0.05 7 60 None
WULF Options Chain 11.70 Put 9.00 11/20 Yes 0.56 0.58 0.58 +0.35 +152.18% 18,794 33,311 1.43 -0.34 2 37 None
SPCX Options Chain 134.01 Put 115.00 11/06 No 1.32 1.34 1.32 +1.25 +1,785.72% 18,760 9,750 1.14 -0.09 6 42 None
TSLA Options Chain 381.30 Call 375.00 11/06 No 0.55 0.57 0.56 -12.63 -95.76% 18,456 1,880 0.82 0.08 7 60 None
NVDA Options Chain 200.13 Call 202.50 11/06 No 0.18 0.19 0.19 -2.13 -91.81% 18,299 5,044 0.74 0.08 17 64 None
TSLA Options Chain 381.30 Call 355.00 11/06 No 4.10 4.20 4.15 -30.77 -88.12% 17,360 250 0.84 0.36 7 60 None
TSLA Options Chain 381.30 Call 365.00 11/06 No 1.60 1.63 1.62 -18.68 -92.02% 16,940 382 0.82 0.18 7 60 None
SPCX Options Chain 134.01 Call 130.00 11/06 No 0.54 0.55 0.55 -6.40 -92.09% 16,386 675 0.88 0.26 6 42 None
SPCX Options Chain 134.01 Put 125.00 11/06 No 5.25 5.35 5.25 +4.92 +1,490.91% 16,332 10,753 0.94 -0.45 6 42 None
TSLA Options Chain 381.30 Put 355.00 11/06 No 12.00 12.20 12.35 +11.90 +2,644.45% 15,912 4,127 0.89 -0.64 7 60 None
MU Options Chain 776.00 Call 800.00 11/06 No 0.67 0.72 0.64 -16.16 -96.19% 15,893 1,100 1.11 0.04 14 69 None
INTC Options Chain 58.27 Put 70.00 12/18 No 17.10 17.25 17.05 +3.58 +26.58% 15,836 21,790 0.64 -0.77 5 53 None
UAL Options Chain 115.69 Call 140.00 12/18 No 0.51 0.72 0.60 -0.67 -52.76% 15,131 107,392 0.48 0.11 12 67 None
SPCX Options Chain 134.01 Call 135.00 11/06 No 0.17 0.18 0.19 -3.06 -94.16% 14,997 2,865 0.90 0.10 6 42 None
VST Options Chain 120.29 Put 115.00 11/20 Yes 6.50 7.20 6.40 +2.25 +54.22% 14,862 15,743 0.72 -0.53 7 54 None
NVDA Options Chain 200.13 Put 200.00 11/06 No 13.60 13.70 13.62 +10.47 +332.39% 14,052 22,412 0.74 -0.87 17 64 None
PFE Options Chain 30.90 Call 32.50 11/13 Yes 0.09 0.10 0.09 +0.04 +80.00% 13,739 645 0.28 0.14 7 58 None
NVDA Options Chain 200.13 Put 192.50 11/06 No 7.20 7.35 7.15 +6.19 +644.80% 13,583 6,354 0.77 -0.62 17 64 None
SPCX Options Chain 134.01 Call 127.00 11/06 No 1.10 1.11 1.12 -6.68 -85.65% 13,577 26 0.90 0.44 6 42 None
PLTR Options Chain 171.70 Put 160.00 11/06 No 5.85 6.10 5.60 +5.21 +1,335.90% 13,561 7,817 0.90 -0.61 13 53 None
NVDA Options Chain 200.13 Call 200.00 11/20 Yes 4.85 4.95 4.95 -4.35 -46.78% 13,553 31,018 0.60 0.36 17 64 None
NVDA Options Chain 200.13 Put 182.50 11/06 No 2.20 2.23 2.22 +2.00 +909.10% 13,263 4,830 0.88 -0.23 17 64 None
MRVL Options Chain 159.80 Put 145.00 12/18 Yes 18.60 19.05 17.80 +8.69 +95.39% 13,103 15,172 0.79 -0.45 14 62 None
SPCX Options Chain 134.01 Put 110.00 11/06 No 0.59 0.60 0.59 +0.54 +1,080.00% 12,729 5,251 1.28 -0.03 6 42 None
NVDA Options Chain 200.13 Put 170.00 11/06 No 0.38 0.39 0.39 +0.31 +387.50% 12,708 17,219 1.13 -0.05 17 64 None
TSLA Options Chain 381.30 Put 342.50 11/06 No 5.65 5.85 5.90 +5.72 +3,177.78% 12,648 1,040 0.92 -0.37 7 60 None
SOFI Options Chain 17.38 Call 17.00 11/06 No 0.03 0.04 0.04 -0.50 -92.60% 12,586 18,500 0.85 0.18 10 52 None
NVDA Options Chain 200.13 Put 195.00 11/06 No 9.15 9.25 9.20 +7.76 +538.89% 12,456 14,974 0.76 -0.72 17 64 None
NFLX Options Chain 66.39 Call 70.00 11/06 No 0.02 0.03 0.02 -0.05 -71.43% 12,097 13,515 0.53 0.03 6 56 None
SOFI Options Chain 17.38 Call 17.50 11/06 No 0.01 0.02 0.01 -0.24 -96.00% 11,900 34,226 0.94 0.08 10 52 None
GOOGL Options Chain 290.30 Call 300.00 11/06 No 0.32 0.35 0.32 -0.25 -43.86% 11,573 8,888 0.42 0.13 14 74 None
TSLA Options Chain 381.30 Call 385.00 11/06 No 0.18 0.21 0.21 -6.49 -96.87% 11,313 2,643 0.85 0.03 7 60 None
TSLA Options Chain 381.30 Call 367.50 11/06 No 1.24 1.28 1.25 -17.83 -93.45% 11,239 198 0.82 0.15 7 60 None
TSLA Options Chain 381.30 Put 335.00 11/06 No 3.45 3.55 3.45 +3.32 +2,553.85% 11,234 1,670 0.97 -0.24 7 60 None
NVDA Options Chain 200.13 Call 187.50 11/06 No 3.40 3.45 3.43 -10.33 -75.08% 11,198 72 0.82 0.61 17 64 None
MU Options Chain 776.00 Put 650.00 11/06 No 6.40 6.50 6.55 +6.18 +1,670.27% 11,158 2,678 1.43 -0.10 14 69 None
NVDA Options Chain 200.13 Call 205.00 11/20 Yes 3.45 3.55 3.50 -3.45 -49.64% 11,106 11,270 0.59 0.28 17 64 None
TSLA Options Chain 381.30 Call 372.50 11/06 No 0.72 0.74 0.72 -13.86 -95.07% 11,080 1,178 0.81 0.10 7 60 None
SONY Options Chain 25.95 Call 27.50 12/18 Yes 1.45 1.60 1.50 +0.75 +100.00% 11,049 18,348 0.31 0.59 18 43 None
TSLA Options Chain 381.30 Put 320.00 11/06 No 1.28 1.31 1.28 +1.22 +2,033.34% 10,810 2,119 1.14 -0.08 7 60 None
INTC Options Chain 58.27 Put 50.00 11/06 No 0.40 0.42 0.41 +0.37 +925.00% 10,776 28,457 1.08 -0.02 5 53 None
RKT Options Chain 15.01 Call 13.00 11/20 No 1.65 1.87 1.78 -0.30 -14.43% 10,609 21,757 0.56 0.86 5 57 None
SONY Options Chain 25.95 Call 25.00 12/18 Yes 3.20 3.50 3.40 +1.51 +79.90% 10,578 24,311 0.31 0.86 18 43 None
TSLA Options Chain 381.30 Put 370.00 11/06 No 23.45 24.50 24.25 +22.55 +1,326.48% 10,426 4,963 0.94 -0.88 7 60 None
INTC Options Chain 58.27 Call 60.00 11/06 No 0.09 0.10 0.10 -0.79 -88.77% 10,110 16,609 0.91 0.35 5 53 None
RIOT Options Chain 15.64 Call 20.00 11/13 Yes 0.02 0.05 0.05 -0.10 -66.67% 10,035 11,136 1.36 0.04 5 43 None
NVDA Options Chain 200.13 Call 195.00 11/13 No 3.35 3.45 3.40 -5.77 -62.93% 10,034 582 0.55 0.39 17 64 None
TSLA Options Chain 381.30 Put 365.00 11/06 No 19.40 19.75 19.99 +18.93 +1,785.85% 10,009 4,113 0.95 -0.82 7 60 None
TSLA Options Chain 381.30 Call 400.00 11/06 No 0.06 0.08 0.08 -1.47 -94.84% 9,708 11,889 0.99 0.00 7 60 None
SPCX Options Chain 134.01 Call 131.00 11/06 No 0.42 0.43 0.44 -5.71 -92.85% 9,548 299 0.88 0.21 6 42 None
TSLA Options Chain 381.30 Call 410.00 11/06 No 0.03 0.04 0.04 -0.45 -91.84% 9,379 12,203 1.07 0.00 7 60 None
TSLA Options Chain 381.30 Call 362.50 11/06 No 2.06 2.11 2.07 -27.79 -93.07% 9,359 30 0.83 0.22 7 60 None
NVDA Options Chain 200.13 Put 175.00 11/20 Yes 5.60 5.70 5.65 +3.87 +217.42% 9,354 28,642 0.68 -0.25 17 64 None
NVDA Options Chain 200.13 Call 230.00 11/27 Yes 0.75 0.83 0.80 -0.58 -42.03% 9,220 11,449 0.52 0.08 17 64 None
TSLA Options Chain 381.30 Put 352.50 11/06 No 10.45 10.60 10.75 +10.39 +2,886.12% 9,219 661 0.89 -0.58 7 60 None
NVDA Options Chain 200.13 Put 180.00 11/20 Yes 7.25 7.40 7.35 +4.82 +190.52% 9,193 33,241 0.66 -0.32 17 64 None
PLTR Options Chain 171.70 Put 155.00 11/06 No 3.15 3.35 3.23 +3.08 +2,053.34% 9,164 4,478 0.96 -0.39 13 53 None
WULF Options Chain 11.70 Put 11.00 11/20 Yes 1.48 1.55 1.56 +0.74 +90.25% 9,068 25,180 1.46 -0.61 2 37 None
QUBT Options Chain 6.39 Put 6.00 11/06 No 0.51 0.60 0.50 +0.46 +1,150.00% 9,067 10,946 1.04 -0.75 11 40 None
RKT Options Chain 15.01 Call 14.00 11/20 No 0.94 1.04 0.99 -0.34 -25.57% 9,060 22,896 0.60 0.69 5 57 None
TRIP Options Chain 10.10 Put 9.00 11/06 Yes 0.95 1.20 1.05 +0.85 +425.00% 9,044 11,178 1.90 -0.86 12 36 None
NVDA Options Chain 200.13 Put 170.00 11/20 Yes 4.25 4.35 4.30 +3.03 +238.59% 8,788 28,250 0.70 -0.20 17 64 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
TSLA Options Chain 381.30 Call 352.50 11/06 No 5.05 5.15 5.09 -32.32 -86.40% 8,659 71 0.84 0.42 7 60 None
PLTR Options Chain 171.70 Put 150.00 11/06 No 1.52 1.55 1.52 +1.44 +1,800.00% 8,650 9,556 1.04 -0.21 13 53 None
TSLA Options Chain 381.30 Put 325.00 11/06 No 1.75 1.80 1.85 +1.78 +2,542.86% 8,593 1,927 1.07 -0.12 7 60 None
NVDA Options Chain 200.13 Put 180.00 11/13 No 4.20 4.30 4.25 +3.42 +412.05% 8,520 9,153 0.63 -0.27 17 64 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
MU Options Chain 776.00 Call 750.00 11/06 No 4.15 4.30 4.23 -45.27 -91.46% 8,457 231 1.11 0.21 14 69 None
PCG Options Chain 13.40 Call 14.00 11/20 No 0.36 0.47 0.41 0.00 0.00% 8,336 33,447 0.59 0.44 11 63 None
SOFI Options Chain 17.38 Put 15.50 11/06 No 0.28 0.31 0.32 +0.31 +3,100.00% 8,292 9,728 0.83 -0.18 10 52 None
TSLA Options Chain 381.30 Call 390.00 11/06 No 0.11 0.14 0.14 -4.19 -96.77% 8,113 4,499 0.88 0.01 7 60 None
TSLA Options Chain 381.30 Put 337.50 11/06 No 4.05 4.20 4.29 +4.14 +2,760.00% 8,080 630 0.95 -0.28 7 60 None
META Options Chain 630.30 Put 600.00 11/06 No 12.15 12.75 12.00 +10.91 +1,000.92% 8,077 3,812 0.62 -0.32 14 74 None
SOFI Options Chain 17.38 Call 16.50 11/06 No 0.08 0.09 0.09 -0.88 -90.73% 7,943 5,139 0.83 0.37 10 52 None
MU Options Chain 776.00 Put 690.00 11/06 No 18.65 18.80 18.65 +17.86 +2,260.76% 7,881 1,246 1.20 -0.32 14 69 None
SOFI Options Chain 17.38 Put 16.00 11/06 No 0.54 0.59 0.56 +0.54 +2,700.00% 7,839 8,686 0.84 -0.38 10 52 None
MU Options Chain 776.00 Put 500.00 11/20 No 5.10 5.25 5.70 +4.88 +595.13% 7,804 4,022 1.12 -0.05 14 69 None
NVDA Options Chain 200.13 Put 160.00 11/06 No 0.14 0.15 0.15 +0.12 +400.00% 7,755 5,116 1.39 -0.01 17 64 None
SPCX Options Chain 134.01 Put 123.00 11/06 No 4.10 4.15 4.10 +3.87 +1,682.61% 7,654 1,607 0.98 -0.34 6 42 None
PTON Options Chain 5.47 Call 6.00 11/20 Yes 0.05 0.14 0.09 -0.10 -52.64% 7,572 11,577 0.52 0.25 10 29 None
SMCI Options Chain 29.44 Call 30.00 12/18 Yes 1.56 1.67 1.60 -1.35 -45.77% 7,554 3,452 0.79 0.42 13 47 None
QUBT Options Chain 6.39 Put 6.00 12/18 Yes 0.83 0.93 0.83 +0.43 +107.50% 7,545 11,990 0.69 -0.51 11 40 None
TSLA Options Chain 381.30 Call 377.50 11/13 No 3.25 3.35 3.20 -12.70 -79.88% 7,468 221 0.55 0.19 7 60 None
TSLA Options Chain 381.30 Call 402.50 11/06 No 0.06 0.07 0.06 -1.14 -95.00% 7,426 8,115 1.00 0.00 7 60 None
SPCX Options Chain 134.01 Put 105.00 11/06 No 0.26 0.27 0.26 +0.23 +766.67% 7,365 2,119 1.48 -0.01 6 42 None
ORCL Options Chain 123.86 Call 140.00 11/20 No 0.68 0.75 0.71 -0.77 -52.03% 7,364 22,259 0.64 0.11 8 65 None
MSFT Options Chain 554.10 Put 500.00 11/06 No 0.20 0.22 0.22 +0.16 +266.67% 7,347 6,763 0.66 -0.01 14 74 None
SOFI Options Chain 17.38 Call 16.00 11/06 No 0.19 0.22 0.20 -1.19 -85.62% 7,291 6,608 0.81 0.62 10 52 None
PTON Options Chain 5.47 Call 5.00 11/20 Yes 0.43 0.58 0.50 -0.15 -23.08% 7,266 5,649 0.48 0.78 10 29 None
MRVL Options Chain 159.80 Call 150.00 11/13 No 4.80 5.05 4.80 -8.04 -62.62% 7,218 57 0.96 0.43 14 62 None
TSLA Options Chain 381.30 Put 300.00 11/06 No 0.50 0.51 0.52 +0.49 +1,633.34% 7,187 6,813 1.43 -0.01 7 60 None
MU Options Chain 776.00 Call 780.00 11/06 No 1.37 1.43 1.35 -26.50 -95.16% 7,053 67 1.10 0.08 14 69 None
MU Options Chain 776.00 Put 600.00 11/06 No 1.98 2.02 2.05 +1.84 +876.19% 7,047 4,246 1.75 -0.01 14 69 None
SPCX Options Chain 134.01 Call 125.00 11/06 No 1.71 1.73 1.73 -7.70 -81.66% 7,033 43 0.92 0.55 6 42 None
GOOGL Options Chain 290.30 Call 295.00 11/06 No 0.89 0.95 0.87 -0.49 -36.03% 7,005 5,709 0.40 0.27 14 74 None
GOOG Options Chain 288.55 Call 300.00 11/06 No 0.23 0.27 0.25 -0.17 -40.48% 6,994 14,013 0.43 0.10 11 65 None
VRT Options Chain 203.40 Put 180.00 11/06 No 5.20 6.05 5.60 +5.32 +1,900.00% 6,978 6,640 1.33 -0.67 12 57 None
SPCX Options Chain 134.01 Put 126.00 11/06 No 5.95 6.00 5.80 +5.39 +1,314.64% 6,948 663 0.94 -0.51 6 42 None
TSLA Options Chain 381.30 Put 357.50 11/06 No 13.65 13.90 14.00 +13.48 +2,592.31% 6,882 1,194 0.89 -0.69 7 60 None
TSLA Options Chain 381.30 Put 362.50 11/06 No 17.35 17.65 18.07 +17.22 +2,025.89% 6,870 1,629 0.91 -0.78 7 60 None
NVDA Options Chain 200.13 Call 215.00 11/13 No 0.33 0.35 0.37 -0.60 -61.86% 6,824 13,625 0.51 0.06 17 64 None
NVDA Options Chain 200.13 Put 165.00 11/06 No 0.23 0.24 0.23 +0.18 +360.00% 6,797 7,229 1.26 -0.03 17 64 None
SPCX Options Chain 134.01 Put 115.00 11/09 No 2.26 2.28 2.28 +2.03 +812.00% 6,710 2,697 0.82 -0.14 6 42 None
MSFT Options Chain 554.10 Call 540.00 11/06 No 6.80 7.30 6.76 -10.59 -61.04% 6,639 9,170 0.45 0.62 14 74 None
SNAP Options Chain 5.25 Put 5.00 11/06 Yes 0.16 0.18 0.17 +0.10 +142.86% 6,633 10,190 1.40 -0.26 8 31 None
INTC Options Chain 58.27 Put 54.00 11/06 No 1.64 1.71 1.63 +1.31 +409.38% 6,616 4,299 0.99 -0.14 5 53 None
SOFI Options Chain 17.38 Put 15.00 11/06 No 0.13 0.15 0.14 +0.13 +1,300.00% 6,607 12,035 0.89 -0.07 10 52 None
MSFT Options Chain 554.10 Put 540.00 11/06 No 5.30 5.50 5.60 +4.50 +409.10% 6,590 3,309 0.45 -0.38 14 74 None
SPCX Options Chain 134.01 Put 124.00 11/06 No 4.70 4.75 4.60 +4.32 +1,542.86% 6,524 978 0.96 -0.39 6 42 None
MU Options Chain 776.00 Put 680.00 11/06 No 14.35 14.55 14.60 +13.98 +2,254.84% 6,519 858 1.24 -0.25 14 69 None
TSLA Options Chain 381.30 Call 422.50 11/06 No 0.03 0.04 0.02 -0.11 -84.62% 6,483 7,036 1.17 0.00 7 60 None
NVDA Options Chain 200.13 Call 205.00 11/13 No 1.11 1.15 1.17 -2.38 -67.05% 6,468 4,966 0.52 0.18 17 64 None
SPCX Options Chain 134.01 Put 130.00 11/06 No 8.80 9.25 9.00 +8.11 +911.24% 6,466 11,985 0.90 -0.74 6 42 None
SPCX Options Chain 134.01 Put 120.00 11/20 No 6.70 6.75 6.70 +5.09 +316.15% 6,461 22,026 0.69 -0.35 6 42 None
NVDA Options Chain 200.13 Call 220.00 11/20 Yes 1.11 1.15 1.16 -1.14 -49.57% 6,439 55,202 0.57 0.12 17 64 None
MU Options Chain 776.00 Put 710.00 11/06 No 29.05 29.30 30.40 +29.08 +2,203.03% 6,376 1,511 1.15 -0.47 14 69 None
PG Options Chain 167.32 Call 172.50 11/06 No 0.22 0.28 0.27 +0.13 +92.86% 6,355 9,034 0.30 0.21 9 67 None
NVDA Options Chain 200.13 Put 197.50 11/06 No 11.25 11.45 11.35 +9.19 +425.47% 6,352 8,582 0.74 -0.81 17 64 None
SGHC Options Chain 11.55 Call 11.00 11/20 Yes 0.60 0.80 0.85 0.00 0.00% 6,347 31,978 0.55 0.73 12 50 None
TSLA Options Chain 381.30 Call 420.00 11/06 No 0.02 0.03 0.02 -0.16 -88.89% 6,328 9,756 1.20 0.00 7 60 None
NVDA Options Chain 200.13 Call 200.00 11/09 No 0.72 0.74 0.75 -3.50 -82.36% 6,272 450 0.52 0.19 17 64 None
TSLA Options Chain 381.30 Call 377.50 11/06 No 0.41 0.44 0.42 -11.08 -96.35% 6,203 532 0.83 0.06 7 60 None
VRT Options Chain 203.40 Put 135.00 12/18 No 2.69 3.15 3.27 +2.96 +954.84% 6,177 144 0.79 -0.14 12 57 None
TSLA Options Chain 381.30 Call 357.50 11/06 No 3.30 3.40 3.31 -24.44 -88.08% 6,175 242 0.83 0.31 7 60 None
NVDA Options Chain 200.13 Call 210.00 11/13 No 0.60 0.63 0.62 -1.31 -67.88% 6,163 7,512 0.51 0.11 17 64 None
RIOT Options Chain 15.64 Call 16.00 11/06 Yes 0.03 0.06 0.06 -0.37 -86.05% 6,153 26,926 1.76 0.10 5 43 None
WULF Options Chain 11.70 Call 16.00 11/20 Yes 0.07 0.11 0.08 -0.08 -50.00% 6,029 50,389 1.42 0.06 2 37 None
WRBY Options Chain 21.29 Call 25.00 12/18 Yes 3.30 3.90 3.55 +2.20 +162.97% 6,009 23,317 0.73 0.63 13 44 None
NVDA Options Chain 200.13 Put 150.00 11/06 No 0.05 0.07 0.05 +0.03 +150.00% 6,009 8,362 1.61 0.00 17 64 None
MU Options Chain 776.00 Call 800.00 11/09 No 2.00 2.12 2.01 -18.84 -90.36% 5,982 407 0.78 0.09 14 69 None
SPCX Options Chain 134.01 Put 120.00 11/09 No 3.80 3.85 3.70 +3.35 +957.15% 5,975 8,029 0.75 -0.27 6 42 None
MU Options Chain 776.00 Call 760.00 11/06 No 2.88 2.99 2.69 -38.76 -93.51% 5,934 51 1.11 0.16 14 69 None
MSTR Options Chain 142.54 Put 125.00 11/06 No 1.92 1.97 1.95 +1.79 +1,118.75% 5,923 6,054 1.23 -0.19 6 66 None
PLTR Options Chain 171.70 Call 175.00 11/06 No 0.07 0.09 0.08 -1.94 -96.04% 5,921 4,522 0.94 0.03 13 53 None
NVDA Options Chain 200.13 Call 200.00 11/13 No 1.99 2.03 2.00 -3.90 -66.11% 5,878 2,763 0.53 0.27 17 64 None
TSLA Options Chain 381.30 Call 347.50 11/06 No 7.40 7.50 7.32 -36.86 -83.44% 5,862 46 0.85 0.53 7 60 None
SPCX Options Chain 134.01 Put 130.00 11/20 No 12.25 12.35 12.20 +8.17 +202.73% 5,862 34,866 0.65 -0.57 6 42 None
QCOM Options Chain 160.16 Put 157.50 11/06 Yes 7.65 8.45 7.26 +5.18 +249.04% 5,771 5,486 1.07 -0.48 10 63 None
MU Options Chain 776.00 Put 700.00 11/20 No 48.70 49.20 48.90 +37.40 +325.22% 5,756 4,837 0.80 -0.42 14 69 None
NVDA Options Chain 200.13 Put 190.00 11/20 Yes 11.75 11.95 11.75 +6.90 +142.27% 5,741 91,840 0.63 -0.47 17 64 None
NVDA Options Chain 200.13 Call 300.00 11/20 Yes 0.06 0.08 0.06 +0.04 +200.00% 5,721 18,320 0.81 0.00 17 64 None
NVDA Options Chain 200.13 Put 185.00 11/27 Yes 9.95 10.25 10.20 +6.05 +145.79% 5,692 7,165 0.58 -0.39 17 64 None
TSLA Options Chain 381.30 Call 415.00 11/06 No 0.02 0.04 0.04 -0.25 -86.21% 5,655 8,763 1.13 0.00 7 60 None
MSFT Options Chain 554.10 Call 580.00 11/20 No 2.27 2.47 2.33 -2.12 -47.64% 5,647 32,798 0.29 0.16 14 74 None
SOFI Options Chain 17.38 Put 16.50 11/06 No 0.92 0.98 0.95 +0.89 +1,483.34% 5,641 6,479 0.83 -0.63 10 52 None
CCXI Options Chain 11.31 Put 10.00 12/18 No 1.30 3.40 2.20 -1.22 -35.68% 5,596 2,467 1.94 -0.34 3 17 None
SOFI Options Chain 17.38 Call 17.50 11/13 No 0.10 0.11 0.11 -0.39 -78.00% 5,579 7,168 0.60 0.22 10 52 None
MU Options Chain 776.00 Put 450.00 11/20 No 3.00 3.20 3.52 +3.01 +590.20% 5,561 1,426 1.24 -0.02 14 69 None
MU Options Chain 776.00 Put 670.00 11/06 No 11.05 11.30 11.36 +10.86 +2,172.00% 5,552 734 1.29 -0.19 14 69 None
NVDA Options Chain 200.13 Put 90.00 11/20 Yes 0.12 0.15 0.15 +0.12 +400.00% 5,527 996 1.48 0.00 17 64 None
INTC Options Chain 58.27 Put 55.00 11/06 No 2.21 2.30 2.25 +1.79 +389.13% 5,519 13,665 0.96 -0.20 5 53 None
SOFI Options Chain 17.38 Call 17.00 11/13 No 0.18 0.19 0.19 -0.59 -75.65% 5,470 12,175 0.60 0.32 10 52 None
NFLX Options Chain 66.39 Call 68.00 11/06 No 0.10 0.11 0.10 -0.20 -66.67% 5,466 4,624 0.50 0.16 6 56 None
INTC Options Chain 58.27 Call 56.00 11/06 No 0.62 0.68 0.66 -1.94 -74.62% 5,461 705 0.95 0.73 5 53 None
VZ Options Chain 46.17 Put 45.00 11/13 No 0.22 0.31 0.24 -0.09 -27.28% 5,413 588 0.31 -0.18 7 64 None
NVDA Options Chain 200.13 Call 195.00 11/20 Yes 6.60 6.75 6.65 -5.55 -45.50% 5,396 5,377 0.61 0.44 17 64 None
TSLA Options Chain 381.30 Put 332.50 11/06 No 2.90 2.99 2.95 +2.84 +2,581.82% 5,388 499 0.99 -0.20 7 60 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
PLTR Options Chain 171.70 Put 157.50 11/06 No 4.35 4.60 4.50 +4.26 +1,775.00% 5,337 2,393 0.93 -0.50 13 53 None
NVDA Options Chain 200.13 Put 150.00 11/20 Yes 1.32 1.36 1.30 +0.89 +217.08% 5,332 25,628 0.82 -0.08 17 64 None
PLTR Options Chain 171.70 Call 162.50 11/06 No 1.17 1.23 1.22 -8.78 -87.80% 5,320 86 0.92 0.28 13 53 None
SNAP Options Chain 5.25 Call 6.00 11/06 Yes 0.00 0.02 0.01 -0.36 -97.30% 5,315 17,653 1.52 0.06 8 31 None
ZETA Options Chain 32.27 Call 35.00 11/20 Yes 1.17 1.31 1.24 -0.33 -21.02% 5,313 31,578 1.05 0.31 10 45 None
RIVN Options Chain 13.97 Call 13.50 11/06 No 0.10 0.11 0.11 -0.56 -83.59% 5,313 11,807 1.00 0.23 7 35 None
SPCX Options Chain 134.01 Put 100.00 11/06 No 0.12 0.13 0.12 +0.11 +1,100.00% 5,298 3,414 1.68 0.00 6 42 None
PLTR Options Chain 171.70 Call 165.00 11/06 No 0.70 0.77 0.72 -7.14 -90.84% 5,292 410 0.92 0.19 13 53 None
VLO Options Chain 365.34 Call 380.00 11/13 No 8.50 10.10 8.60 +2.10 +32.31% 5,283 32 0.66 0.36 10 64 None
RUN Options Chain 8.79 Call 10.00 11/20 Yes 0.32 0.45 0.35 -0.07 -16.67% 5,255 19,382 0.90 0.45 10 45 None
TSLA Options Chain 381.30 Put 315.00 11/06 No 0.95 0.98 1.02 +0.97 +1,940.00% 5,251 1,379 1.19 -0.05 7 60 None
TSLA Options Chain 381.30 Put 367.50 11/06 No 21.40 22.30 22.25 +20.90 +1,548.15% 5,221 1,756 1.02 -0.85 7 60 None
T Options Chain 21.89 Put 21.50 11/13 No 0.18 0.21 0.18 -0.05 -21.74% 5,217 531 0.29 -0.26 9 60 None
MRVL Options Chain 159.80 Call 150.00 11/06 No 1.35 1.45 1.40 -9.60 -87.28% 5,210 191 1.36 0.32 14 62 None
SPCX Options Chain 134.01 Call 140.00 11/06 No 0.07 0.08 0.08 -1.08 -93.11% 5,190 11,566 1.01 0.04 6 42 None
CCXI Options Chain 11.31 Call 10.00 11/20 No 1.15 2.40 2.35 +0.30 +14.64% 5,188 21,375 2.08 0.66 3 17 None
GOOGL Options Chain 290.30 Call 292.50 11/06 No 1.39 1.49 1.38 -0.63 -31.35% 5,180 5,107 0.39 0.37 14 74 None
MSFT Options Chain 554.10 Put 550.00 11/06 No 10.75 11.25 11.05 +7.94 +255.31% 5,174 2,391 0.43 -0.65 14 74 None
NVDA Options Chain 200.13 Call 200.00 11/18 Yes 4.50 4.65 4.65 -4.15 -47.16% 5,158 190 0.60 0.36 17 64 None
WULF Options Chain 11.70 Put 9.00 11/27 Yes 0.64 0.84 0.94 +0.66 +235.72% 5,123 5,655 1.34 -0.34 2 37 None
MSTR Options Chain 142.54 Call 140.00 11/06 No 0.67 0.71 0.64 -4.41 -87.33% 5,099 11,805 1.13 0.23 6 66 None
PTON Options Chain 5.47 Call 5.50 11/20 Yes 0.18 0.29 0.28 -0.06 -17.65% 5,066 1,379 0.63 0.51 10 29 None
SKYD Options Chain 8.07 Put 7.50 11/20 Yes 0.18 0.25 0.25 +0.14 +127.28% 5,062 911 0.64 -0.18 5 40 None
SOFI Options Chain 17.38 Call 18.00 11/06 No 0.01 0.02 0.02 -0.07 -77.78% 5,058 43,192 0.99 0.03 10 52 None
INTC Options Chain 58.27 Put 50.00 11/13 No 1.29 1.35 1.30 +0.93 +251.36% 5,049 2,433 0.81 -0.10 5 53 None
U Options Chain 42.46 Call 43.00 11/06 Yes 3.55 4.45 3.46 +0.41 +13.45% 5,037 10,391 2.84 0.86 7 47 None
WRBY Options Chain 21.29 Put 22.50 12/18 Yes 0.85 1.35 1.33 -0.92 -40.89% 5,025 2,614 0.80 -0.24 13 44 None
SKHY Options Chain 138.90 Call 145.00 11/20 No 2.84 2.93 3.00 -4.45 -59.74% 5,018 4,118 0.82 0.29 3 22 None
PTON Options Chain 5.47 Call 5.00 11/06 Yes 0.33 0.50 0.42 -0.17 -28.82% 5,014 292 2.77 0.90 10 29 None
MU Options Chain 776.00 Put 750.00 11/06 No 57.45 59.45 67.00 +62.16 +1,284.30% 5,008 3,255 1.10 -0.79 14 69 None
SMCI Options Chain 29.44 Put 30.00 11/06 Yes 3.60 4.00 3.72 +2.63 +241.29% 5,007 8,970 1.82 -0.91 13 47 None
SPCX Options Chain 134.01 Put 127.00 11/06 No 6.65 6.75 6.70 +6.21 +1,267.35% 5,004 1,160 0.92 -0.56 6 42 None
PTON Options Chain 5.47 Call 4.50 11/20 Yes 0.73 1.05 0.87 -0.04 -4.40% 5,000 18 1.24 0.94 10 29 None
TSLA Options Chain 381.30 Call 435.00 11/27 No 0.87 0.93 0.89 -1.73 -66.04% 5,000 5,090 0.49 0.05 7 60 None
TSLA Options Chain 381.30 Call 345.00 11/06 No 8.75 8.90 8.80 -32.98 -78.94% 4,982 106 0.86 0.58 7 60 None
NVDA Options Chain 200.13 Put 135.00 11/06 No 0.01 0.03 0.01 0.00 0.00% 4,975 4,998 2.15 0.00 17 64 None
META Options Chain 630.30 Call 717.50 11/20 No 0.73 0.88 0.77 -0.99 -56.25% 4,955 5,055 0.45 0.05 14 74 None
PLTR Options Chain 171.70 Call 160.00 11/06 No 1.86 1.94 1.92 -10.08 -84.00% 4,927 639 0.93 0.39 13 53 None
MU Options Chain 776.00 Put 720.00 11/06 No 34.85 35.40 37.25 +35.48 +2,004.52% 4,925 857 1.14 -0.56 14 69 None
NVDA Options Chain 200.13 Call 220.00 11/13 No 0.19 0.21 0.20 -0.27 -57.45% 4,917 15,879 0.52 0.03 17 64 None
TSLA Options Chain 381.30 Put 327.50 11/06 No 2.06 2.12 2.17 +2.08 +2,311.12% 4,914 569 1.04 -0.14 7 60 None
SMCI Options Chain 29.44 Put 24.00 11/20 Yes 1.02 1.13 1.05 +0.77 +275.00% 4,897 1,986 0.91 -0.22 13 47 None
SNDK Options Chain 1,037.40 Put 800.00 11/06 No 24.20 25.00 24.75 +24.50 +9,800.00% 4,836 1,210 1.71 -0.12 3 22 None
MU Options Chain 776.00 Call 755.00 11/06 No 3.45 3.55 3.34 -48.46 -93.56% 4,815 30 1.11 0.18 14 69 None
SKHY Options Chain 138.90 Put 130.00 11/06 No 6.80 6.95 6.63 +6.21 +1,478.58% 4,803 6,893 1.25 -0.50 3 22 None
META Options Chain 630.30 Put 595.00 11/06 No 9.70 10.00 9.89 +9.11 +1,167.95% 4,777 1,232 0.63 -0.24 14 74 None
NVDA Options Chain 200.13 Call 250.00 11/20 Yes 0.17 0.18 0.19 -0.02 -9.53% 4,730 50,456 0.61 0.02 17 64 None
WMT Options Chain 129.17 Call 131.00 11/06 No 0.66 0.78 0.76 +0.15 +24.59% 4,690 1,095 0.45 0.55 8 57 None
WULF Options Chain 11.70 Put 10.50 11/20 Yes 1.23 1.26 1.21 +0.57 +89.07% 4,684 9,914 1.36 -0.54 2 37 None
MU Options Chain 776.00 Put 660.00 11/06 No 8.40 8.60 8.69 +8.27 +1,969.05% 4,675 1,219 1.35 -0.14 14 69 None
SAIL Options Chain 19.72 Call 22.50 11/20 No 0.25 0.35 0.29 -0.06 -17.15% 4,653 6,994 0.81 0.17 3 18 None
SAIL Options Chain 19.72 Call 20.00 11/20 No 0.75 0.95 0.81 -0.24 -22.86% 4,640 3,690 0.89 0.36 3 18 None
NVDA Options Chain 200.13 Put 145.00 11/06 No 0.03 0.04 0.04 +0.02 +100.00% 4,623 8,659 1.75 0.00 17 64 None
MU Options Chain 776.00 Put 640.00 11/06 No 4.95 5.05 5.00 +4.67 +1,415.16% 4,616 1,133 1.53 -0.07 14 69 None
SPCX Options Chain 134.01 Call 126.00 11/06 No 1.37 1.39 1.46 -8.64 -85.55% 4,574 45 0.91 0.49 6 42 None
NVDA Options Chain 200.13 Put 125.00 11/20 Yes 0.36 0.39 0.36 +0.24 +200.00% 4,564 10,896 1.04 -0.02 17 64 None
TSLA Options Chain 381.30 Call 382.50 11/06 No 0.24 0.26 0.26 -7.99 -96.85% 4,559 1,269 0.85 0.04 7 60 None
SPCX Options Chain 134.01 Put 90.00 11/20 No 0.70 0.72 0.67 +0.51 +318.75% 4,553 9,874 0.97 -0.04 6 42 None
QCOM Options Chain 160.16 Put 150.00 11/06 Yes 3.40 3.55 3.48 +2.48 +248.00% 4,547 2,730 1.10 -0.20 10 63 None
TROW Options Chain 112.40 Put 105.00 11/20 No 1.10 1.80 1.33 +0.73 +121.67% 4,517 4,753 0.32 -0.13 19 70
Dividend Stock List
PLTR Options Chain 171.70 Put 150.00 11/20 No 5.55 5.85 5.55 +4.05 +270.00% 4,498 9,333 0.66 -0.33 13 53 None
INTC Options Chain 58.27 Put 52.00 11/06 No 0.85 0.88 0.85 +0.73 +608.34% 4,498 2,318 1.04 -0.06 5 53 None
NVDA Options Chain 200.13 Put 185.00 11/20 Yes 9.30 9.45 9.40 +5.87 +166.29% 4,495 15,030 0.64 -0.39 17 64 None
SNDK Options Chain 1,037.40 Put 900.00 11/06 No 83.40 85.80 84.00 +82.59 +5,857.45% 4,494 2,217 1.49 -0.51 3 22 None
NVDA Options Chain 200.13 Call 185.00 11/06 No 4.75 4.80 4.81 -10.80 -69.19% 4,484 209 0.84 0.70 17 64 None
TSLA Options Chain 381.30 Put 322.50 11/06 No 1.49 1.53 1.54 +1.47 +2,100.00% 4,474 206 1.10 -0.10 7 60 None
SPCX Options Chain 134.01 Put 128.00 11/06 No 7.40 7.45 7.44 +6.84 +1,140.00% 4,466 1,960 0.90 -0.63 6 42 None
SPCX Options Chain 134.01 Call 128.00 11/06 No 0.87 0.88 0.87 -7.48 -89.59% 4,425 75 0.90 0.37 6 42 None
NVDA Options Chain 200.13 Put 205.00 11/06 No 18.45 18.55 17.92 +11.77 +191.39% 4,412 10,333 0.56 -0.95 17 64 None
SPCX Options Chain 134.01 Call 124.00 11/06 No 2.08 2.10 2.11 -8.73 -80.54% 4,411 8 0.94 0.61 6 42 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
GOOGL Options Chain 290.30 Put 287.50 11/06 No 3.65 3.90 3.82 +1.25 +48.64% 4,394 1,234 0.41 -0.40 14 74 None
NFLX Options Chain 66.39 Call 67.00 11/06 No 0.24 0.27 0.24 -0.35 -59.33% 4,384 6,879 0.49 0.31 6 56 None
NVDA Options Chain 200.13 Put 190.00 11/09 No 6.55 6.75 6.68 +5.64 +542.31% 4,345 1,554 0.56 -0.50 17 64 None
INTC Options Chain 58.27 Put 53.00 11/06 No 1.18 1.24 1.19 +0.99 +495.00% 4,343 1,306 1.01 -0.09 5 53 None
MARA Options Chain 6.87 Call 6.50 11/06 Yes 0.11 0.12 0.12 -0.37 -75.51% 4,325 42,736 1.71 0.39 5 39 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
NVDA Options Chain 200.13 Call 192.50 11/09 No 2.38 2.44 2.43 -6.82 -73.73% 4,311 413 0.55 0.41 17 64 None
WMT Options Chain 129.17 Put 131.00 11/06 No 1.96 2.09 2.00 -0.24 -10.72% 4,304 487 0.45 -0.45 8 57 None
NVDA Options Chain 200.13 Put 90.00 11/13 No 0.04 0.07 0.05 +0.04 +400.00% 4,294 588 1.92 0.00 17 64 None
AMZN Options Chain 266.03 Call 285.00 11/06 No 0.10 0.24 0.08 0.00 0.00% 4,272 2,956 0.46 0.02 8 61 None
NVDA Options Chain 200.13 Put 155.00 11/06 No 0.08 0.10 0.10 +0.07 +233.34% 4,264 8,350 1.55 0.00 17 64 None
WMT Options Chain 129.17 Put 128.00 11/13 No 1.58 1.71 1.60 0.00 0.00% 4,256 717 0.33 -0.29 8 57 None
NVDA Options Chain 200.13 Call 190.00 11/13 No 5.30 5.40 5.35 -7.50 -58.37% 4,246 711 0.57 0.51 17 64 None
MU Options Chain 776.00 Call 740.00 11/06 No 5.90 6.00 5.94 -65.96 -91.74% 4,244 21 1.12 0.28 14 69 None
NVDA Options Chain 200.13 Put 190.00 11/13 No 8.50 8.60 8.52 +6.38 +298.14% 4,231 9,756 0.57 -0.49 17 64 None
NVDA Options Chain 200.13 Call 222.50 11/06 No 0.02 0.03 0.02 -0.03 -60.00% 4,229 15,374 1.04 0.00 17 64 None
NFLX Options Chain 66.39 Call 72.00 11/13 No 0.13 0.14 0.13 -0.08 -38.10% 4,226 2,905 0.40 0.08 6 56 None
SNDK Options Chain 1,037.40 Put 850.00 11/06 No 48.30 49.90 49.20 +48.70 +9,740.00% 4,221 582 1.58 -0.27 3 22 None
NVDA Options Chain 200.13 Call 210.00 11/20 Yes 2.43 2.47 2.45 -2.60 -51.49% 4,211 92,282 0.58 0.22 17 64 None
NVDA Options Chain 200.13 Put 140.00 11/06 No 0.01 0.03 0.02 0.00 0.00% 4,204 4,391 1.86 0.00 17 64 None
MU Options Chain 776.00 Put 730.00 11/06 No 41.90 42.35 43.70 +41.17 +1,627.28% 4,203 1,782 1.12 -0.64 14 69 None
ORCL Options Chain 123.86 Put 110.00 11/06 No 0.56 0.62 0.61 +0.49 +408.34% 4,194 12,252 1.04 -0.12 8 65 None
TSLA Options Chain 381.30 Put 317.50 11/06 No 1.10 1.13 1.15 +1.09 +1,816.67% 4,178 765 1.16 -0.07 7 60 None
TSLA Options Chain 381.30 Put 380.00 11/06 No 32.65 34.45 35.05 +30.90 +744.58% 4,178 7,286 1.07 -0.95 7 60 None
INTC Options Chain 58.27 Put 50.00 11/20 No 1.89 1.98 1.95 +1.27 +186.77% 4,173 17,663 0.74 -0.14 5 53 None
WU Options Chain 6.59 Call 8.00 11/20 Yes 0.05 0.10 0.07 +0.02 +40.00% 4,167 10,509 0.59 0.10 13 41 None
NVDA Options Chain 200.13 Put 190.00 11/11 No 7.70 7.85 7.48 +5.86 +361.73% 4,151 5,353 0.58 -0.49 17 64 None
PLTR Options Chain 171.70 Call 165.00 11/13 No 3.00 3.20 3.20 -6.95 -68.48% 4,120 277 0.66 0.33 13 53 None
NVDA Options Chain 200.13 Put 180.00 11/11 No 3.45 3.55 3.53 +2.96 +519.30% 4,088 894 0.64 -0.25 17 64 None
SMCI Options Chain 29.44 Call 30.00 11/06 Yes 0.05 0.07 0.05 -0.66 -92.96% 4,080 5,319 1.22 0.09 13 47 None
MU Options Chain 776.00 Call 770.00 11/06 No 1.99 2.08 2.01 -32.99 -94.26% 4,076 48 1.10 0.11 14 69 None
NVDA Options Chain 200.13 Put 195.00 11/20 Yes 14.60 14.80 14.70 +8.10 +122.73% 4,074 25,826 0.61 -0.56 17 64 None
NOK Options Chain 8.26 Put 7.00 12/18 No 0.33 0.34 0.33 +0.16 +94.12% 4,069 12,430 0.56 -0.27 14 48 None
MSFT Options Chain 554.10 Put 535.00 11/06 No 3.55 3.85 3.85 +3.24 +531.15% 4,023 2,326 0.47 -0.26 14 74 None
UUUU Options Chain 7.18 Put 6.00 12/04 Yes 0.34 0.49 0.47 +0.24 +104.35% 4,011 170 0.96 -0.34 5 38 None
RUN Options Chain 8.79 Call 10.50 11/20 Yes 0.23 0.34 0.36 +0.01 +2.86% 4,005 185 0.86 0.36 10 45 None
WULF Options Chain 11.70 Call 12.00 11/06 Yes 0.09 0.11 0.09 -0.43 -82.70% 3,994 8,570 2.35 0.08 2 37 None
META Options Chain 630.30 Call 705.00 11/20 No 1.04 1.18 1.13 -1.54 -57.68% 3,985 3,005 0.44 0.06 14 74 None
TSLA Options Chain 381.30 Put 310.00 11/06 No 0.74 0.76 0.78 +0.74 +1,850.00% 3,985 2,251 1.27 -0.03 7 60 None
INTC Options Chain 58.27 Call 70.00 11/20 No 0.25 0.28 0.27 -0.25 -48.08% 3,982 21,671 0.71 0.12 5 53 None
NVDA Options Chain 200.13 Call 230.00 11/20 Yes 0.52 0.54 0.53 -0.43 -44.80% 3,980 91,694 0.57 0.06 17 64 None
SMCI Options Chain 29.44 Put 27.00 11/06 Yes 1.28 1.40 1.35 +1.20 +800.00% 3,974 5,532 1.28 -0.44 13 47 None
NFLX Options Chain 66.39 Call 66.00 11/06 No 0.54 0.59 0.57 -0.51 -47.23% 3,968 9,591 0.49 0.51 6 56 None
SPCX Options Chain 134.01 Put 130.00 11/09 No 9.65 9.75 9.75 +8.33 +586.62% 3,954 4,431 0.66 -0.67 6 42 None
PLTR Options Chain 171.70 Put 162.50 11/06 No 7.65 8.00 7.31 +6.66 +1,024.62% 3,951 2,628 0.89 -0.72 13 53 None
TSM Options Chain 391.71 Put 360.00 11/20 No 14.20 15.00 17.65 +14.76 +510.73% 3,946 11,003 0.52 -0.39 23 68
Dividend Stock List
PFE Options Chain 30.90 Call 31.50 11/06 Yes 0.08 0.09 0.09 +0.05 +125.00% 3,945 5,344 0.41 0.35 7 58 None
WULF Options Chain 11.70 Put 9.00 12/18 Yes 0.95 1.01 0.97 +0.42 +76.37% 3,942 11,604 1.20 -0.34 2 37 None
SPCX Options Chain 134.01 Call 145.00 11/06 No 0.04 0.05 0.04 -0.31 -88.58% 3,939 11,162 1.15 0.02 6 42 None
META Options Chain 630.30 Call 700.00 11/20 No 1.20 1.28 1.25 -1.55 -55.36% 3,931 25,051 0.44 0.07 14 74 None
TEM Options Chain 74.83 Put 65.00 11/20 No 3.75 4.60 5.00 +3.49 +231.13% 3,928 812 0.93 -0.33 3 21 None
OXY Options Chain 57.33 Call 65.00 11/20 Yes 0.30 0.35 0.33 +0.11 +50.00% 3,924 33,770 0.45 0.10 10 55 None
WMT Options Chain 129.17 Call 132.00 11/06 No 0.40 0.48 0.44 +0.06 +15.79% 3,907 862 0.44 0.44 8 57 None
PACB Options Chain 2.56 Call 3.00 11/20 Yes 0.15 0.20 0.19 0.00 0.00% 3,902 10,856 1.32 0.35 5 23 None
INTC Options Chain 58.27 Call 58.00 11/13 No 1.15 1.23 1.24 -1.60 -56.34% 3,892 716 0.73 0.54 5 53 None
MRVL Options Chain 159.80 Call 300.00 11/20 No 0.01 0.04 0.02 0.00 0.00% 3,889 18,633 1.23 0.00 14 62 None
TSLA Options Chain 381.30 Call 400.00 11/13 No 0.90 0.94 0.94 -4.57 -82.94% 3,873 2,302 0.55 0.06 7 60 None
TSLA Options Chain 381.30 Put 270.00 11/09 No 0.51 0.54 0.63 +0.58 +1,160.00% 3,858 11 1.25 0.00 7 60 None
WMT Options Chain 129.17 Put 129.00 11/06 No 0.89 0.96 0.94 -0.20 -17.55% 3,858 880 0.46 -0.24 8 57 None
WULF Options Chain 11.70 Put 11.00 12/18 Yes 1.97 2.00 2.10 +0.78 +59.10% 3,830 15,920 1.13 -0.54 2 37 None
TSLA Options Chain 381.30 Put 360.00 11/20 No 23.30 24.10 23.85 +18.39 +336.82% 3,824 8,613 0.54 -0.60 7 60 None
WYFI Options Chain 9.15 Call 10.00 11/20 No 0.20 0.35 0.25 -0.62 -71.27% 3,820 336 1.82 0.34 3 16 None
MU Options Chain 776.00 Call 700.00 11/06 No 19.35 19.65 19.50 -79.48 -80.30% 3,811 67 1.19 0.61 14 69 None
PFE Options Chain 30.90 Call 31.00 11/06 Yes 0.25 0.34 0.28 +0.14 +100.00% 3,803 13,063 0.49 0.72 7 58 None
SPCX Options Chain 134.01 Put 115.00 11/20 No 4.80 4.85 4.77 +3.76 +372.28% 3,800 23,537 0.72 -0.26 6 42 None
TSLA Options Chain 381.30 Call 387.50 11/06 No 0.14 0.17 0.16 -5.14 -96.99% 3,798 1,190 0.86 0.02 7 60 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
MARA Options Chain 6.87 Call 7.50 11/20 Yes 0.22 0.23 0.23 -0.19 -45.24% 3,777 5,131 1.27 0.29 5 39 None
TSLA Options Chain 381.30 Put 140.00 11/06 No 0.01 0.02 0.01 0.00 0.00% 3,772 23,800 0.00 0.00 7 60 None
MU Options Chain 776.00 Call 720.00 11/06 No 11.15 11.45 11.25 -121.07 -91.50% 3,769 11 1.15 0.44 14 69 None
MARA Options Chain 6.87 Put 6.00 11/06 Yes 0.19 0.20 0.19 +0.16 +533.34% 3,758 6,163 1.78 -0.29 5 39 None
TSLA Options Chain 381.30 Put 300.00 11/20 No 4.05 4.20 4.10 +3.49 +572.14% 3,754 10,381 0.71 -0.16 7 60 None
NVDA Options Chain 200.13 Put 175.00 11/13 No 2.92 2.96 2.84 +2.32 +446.16% 3,743 2,733 0.66 -0.19 17 64 None
SPCX Options Chain 134.01 Call 134.00 11/06 No 0.21 0.22 0.23 -3.77 -94.25% 3,740 1,189 0.89 0.11 6 42 None
NFLX Options Chain 66.39 Put 65.00 11/06 No 0.46 0.47 0.47 +0.17 +56.67% 3,730 7,272 0.47 -0.29 6 56 None
SPCX Options Chain 134.01 Put 129.00 11/06 No 8.15 8.40 8.12 +7.40 +1,027.78% 3,727 1,624 0.90 -0.69 6 42 None
INTC Options Chain 58.27 Call 62.00 11/06 No 0.03 0.04 0.03 -0.38 -92.69% 3,726 13,130 0.91 0.19 5 53 None
MSFT Options Chain 554.10 Call 530.00 11/20 No 21.40 22.20 21.98 -8.90 -28.83% 3,720 8,652 0.33 0.67 14 74 None
WMT Options Chain 129.17 Call 133.00 11/06 No 0.25 0.30 0.27 +0.05 +22.73% 3,711 770 0.44 0.33 8 57 None
MSFT Options Chain 554.10 Put 545.00 11/06 No 7.65 8.20 8.40 +6.56 +356.53% 3,710 4,277 0.44 -0.51 14 74 None
INTC Options Chain 58.27 Call 55.00 11/06 No 0.94 0.98 0.97 -2.76 -74.00% 3,707 802 0.92 0.80 5 53 None
MRVL Options Chain 159.80 Call 165.00 11/06 No 0.13 0.19 0.14 -2.82 -95.27% 3,685 2,619 1.36 0.05 14 62 None
NVDA Options Chain 200.13 Put 185.00 11/13 No 6.05 6.15 5.80 +4.51 +349.62% 3,679 4,433 0.59 -0.37 17 64 None
RKLB Options Chain 52.37 Put 30.00 12/18 Yes 0.82 0.88 0.88 +0.65 +282.61% 3,676 4,594 1.00 -0.06 7 46 None
SPCX Options Chain 134.01 Call 132.00 11/06 No 0.33 0.34 0.33 -4.82 -93.60% 3,675 283 0.88 0.17 6 42 None
PLTR Options Chain 171.70 Put 165.00 11/06 No 9.65 10.00 9.20 +8.18 +801.97% 3,665 5,316 0.88 -0.81 13 53 None
MU Options Chain 776.00 Put 400.00 11/20 No 1.80 1.94 1.99 +1.75 +729.17% 3,661 5,927 1.32 -0.01 14 69 None
TSLA Options Chain 381.30 Put 385.00 11/06 No 37.95 39.45 38.84 +32.64 +526.46% 3,659 6,155 1.32 -0.97 7 60 None
NFLX Options Chain 66.39 Call 70.00 12/18 No 1.52 1.57 1.57 -0.24 -13.26% 3,656 20,707 0.33 0.34 6 56 None
QCOM Options Chain 160.16 Call 165.00 11/06 Yes 0.35 0.39 0.38 -11.57 -96.82% 3,651 921 1.11 0.25 10 63 None
MU Options Chain 776.00 Call 900.00 11/20 No 2.75 2.91 2.80 -6.80 -70.84% 3,649 6,793 0.75 0.07 14 69 None
NVDA Options Chain 200.13 Call 227.50 11/20 Yes 0.62 0.64 0.62 -0.59 -48.76% 3,645 7,666 0.57 0.07 17 64 None
NVDA Options Chain 200.13 Call 240.00 11/27 Yes 0.40 0.45 0.40 -0.20 -33.34% 3,645 10,729 0.53 0.05 17 64 None
SPCX Options Chain 134.01 Call 123.00 11/06 No 2.52 2.54 2.56 -9.25 -78.33% 3,643 16 0.95 0.66 6 42 None
MARA Options Chain 6.87 Call 7.00 11/06 Yes 0.03 0.04 0.04 -0.19 -82.61% 3,639 49,822 1.77 0.15 5 39 None
INTC Options Chain 58.27 Call 60.00 11/20 No 1.26 1.32 1.30 -1.34 -50.76% 3,636 9,432 0.69 0.45 5 53 None
PLTR Options Chain 171.70 Call 167.50 11/06 No 0.41 0.44 0.44 -5.56 -92.67% 3,634 905 0.91 0.12 13 53 None
NVDA Options Chain 200.13 Put 180.00 11/09 No 2.43 2.47 2.45 +2.14 +690.33% 3,629 3,634 0.63 -0.21 17 64 None
MU Options Chain 776.00 Put 740.00 11/06 No 49.40 50.70 51.35 +47.90 +1,388.41% 3,626 1,074 1.12 -0.72 14 69 None
NVDA Options Chain 200.13 Put 185.00 11/09 No 4.10 4.20 4.15 +3.60 +654.55% 3,617 2,231 0.59 -0.33 17 64 None
SOFI Options Chain 17.38 Put 17.00 11/06 No 1.34 1.45 1.38 +1.24 +885.72% 3,613 6,565 0.82 -0.82 10 52 None
SNDK Options Chain 1,037.40 Call 900.00 11/06 No 9.00 9.40 9.19 -132.91 -93.54% 3,608 26 1.51 0.49 3 22 None
MRVL Options Chain 159.80 Put 130.00 11/06 No 1.46 1.55 1.55 +1.44 +1,309.10% 3,606 4,849 1.52 -0.12 14 62 None
TSLA Options Chain 381.30 Put 375.00 11/06 No 27.65 29.45 30.68 +28.02 +1,053.39% 3,602 4,143 1.00 -0.92 7 60 None
WULF Options Chain 11.70 Call 13.00 11/06 Yes 0.02 0.04 0.02 -0.20 -90.91% 3,590 5,291 2.56 0.02 2 37 None
SPCX Options Chain 134.01 Call 150.00 11/27 No 0.88 0.98 0.91 -1.65 -64.46% 3,579 6,093 0.57 0.12 6 42 None
MU Options Chain 776.00 Call 730.00 11/06 No 8.25 8.45 8.24 -73.81 -89.96% 3,566 37 1.13 0.36 14 69 None
QCOM Options Chain 160.16 Call 160.00 11/20 Yes 4.15 4.60 4.50 -12.75 -73.92% 3,547 579 0.60 0.48 10 63 None
NVDA Options Chain 200.13 Call 190.00 11/09 No 3.30 3.40 3.40 -8.95 -72.47% 3,536 262 0.56 0.50 17 64 None
TSLA Options Chain 381.30 Call 395.00 11/06 No 0.07 0.10 0.08 -2.63 -97.05% 3,532 2,950 0.95 0.01 7 60 None
MSTR Options Chain 142.54 Call 145.00 11/06 No 0.24 0.27 0.24 -2.33 -90.67% 3,532 9,163 1.13 0.10 6 66 None
NVDA Options Chain 200.13 Call 195.00 11/09 No 1.65 1.70 1.68 -5.82 -77.60% 3,527 171 0.54 0.33 17 64 None
F Options Chain 12.69 Call 13.00 12/18 No 0.39 0.43 0.39 -0.02 -4.88% 3,525 13,876 0.33 0.41 9 51 None
SPCX Options Chain 134.01 Put 100.00 11/20 No 1.57 1.60 1.57 +1.26 +406.46% 3,522 23,192 0.85 -0.09 6 42 None
NVDA Options Chain 200.13 Put 170.00 11/13 No 1.98 2.01 2.01 +1.64 +443.25% 3,515 8,024 0.70 -0.12 17 64 None
TSM Options Chain 391.71 Put 375.00 11/06 No 15.40 17.70 20.09 +19.25 +2,291.67% 3,502 4,019 0.75 -0.67 23 68
Dividend Stock List
HOOD Options Chain 87.33 Call 93.00 11/06 No 0.02 0.03 0.02 -0.44 -95.66% 3,492 8,761 0.82 0.17 10 54 None
NBIS Options Chain 141.52 Put 110.00 11/06 No 2.09 2.18 2.37 +2.22 +1,480.00% 3,473 541 1.93 -0.15 3 22 None
SPCX Options Chain 134.01 Call 129.00 11/06 No 0.69 0.70 0.73 -6.28 -89.59% 3,466 83 0.88 0.31 6 42 None
NVDA Options Chain 200.13 Call 202.50 11/09 No 0.46 0.48 0.48 -2.52 -84.00% 3,465 974 0.51 0.13 17 64 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
MRVL Options Chain 159.80 Put 125.00 11/20 No 5.00 5.30 5.18 +3.97 +328.10% 3,456 4,550 0.97 -0.20 14 62 None
MSFT Options Chain 554.10 Put 530.00 11/06 No 2.29 2.39 2.35 +2.02 +612.13% 3,452 1,542 0.48 -0.16 14 74 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
NU Options Chain 11.99 Call 12.00 11/13 Yes 0.22 0.27 0.24 -0.23 -48.94% 3,434 2,978 0.64 0.37 11 49 None
NVDA Options Chain 200.13 Call 207.50 11/13 No 0.82 0.85 0.88 -1.79 -67.05% 3,427 2,571 0.52 0.14 17 64 None
META Options Chain 630.30 Put 605.00 11/06 No 15.25 15.80 14.89 +13.29 +830.63% 3,427 1,881 0.61 -0.40 14 74 None
SNDK Options Chain 1,037.40 Call 1,000.00 11/06 No 1.25 1.60 1.40 -51.60 -97.36% 3,425 245 1.49 0.11 3 22 None
TEM Options Chain 74.83 Call 70.00 11/20 No 4.70 5.15 4.45 -4.25 -48.86% 3,423 4,829 0.96 0.52 3 21 None
JBLU Options Chain 3.57 Call 3.50 11/06 No 0.09 0.12 0.09 -0.04 -30.77% 3,421 5,117 1.11 0.56 9 30 None
ORCL Options Chain 123.86 Call 135.00 11/13 No 0.51 0.56 0.56 -0.81 -59.13% 3,416 6,205 0.69 0.11 8 65 None
NVDA Options Chain 200.13 Call 225.00 11/06 No 0.02 0.03 0.02 -0.01 -33.34% 3,409 23,824 1.07 0.00 17 64 None
PLTR Options Chain 171.70 Call 180.00 11/06 No 0.03 0.04 0.04 -0.77 -95.07% 3,404 6,731 0.99 0.01 13 53 None
PLTR Options Chain 171.70 Call 170.00 11/06 No 0.22 0.26 0.25 -4.15 -94.32% 3,402 2,920 0.92 0.07 13 53 None
TSLA Options Chain 381.30 Put 240.00 11/06 No 0.13 0.16 0.17 +0.15 +750.00% 3,397 25,867 2.79 0.00 7 60 None
NVDA Options Chain 200.13 Call 212.50 11/20 Yes 2.00 2.05 2.07 -2.03 -49.52% 3,388 2,488 0.58 0.19 17 64 None
HTZ Options Chain 2.26 Call 2.50 11/06 Yes 0.01 0.02 0.01 -0.15 -93.75% 3,386 15,169 3.93 0.38 9 23 None
NVDA Options Chain 200.13 Put 160.00 11/20 Yes 2.39 2.45 2.37 +1.67 +238.58% 3,369 27,883 0.75 -0.12 17 64 None
SNAP Options Chain 5.25 Call 5.50 11/06 Yes 0.02 0.03 0.03 -0.60 -95.24% 3,369 6,101 1.40 0.29 8 31 None
SMCI Options Chain 29.44 Call 32.00 11/06 Yes 0.01 0.02 0.02 -0.18 -90.00% 3,367 11,330 1.31 0.02 13 47 None
META Options Chain 630.30 Put 610.00 11/06 No 18.80 19.40 18.08 +15.80 +692.99% 3,359 3,961 0.61 -0.50 14 74 None
MARA Options Chain 6.87 Put 6.50 11/06 Yes 0.48 0.50 0.43 +0.29 +207.15% 3,359 9,856 1.72 -0.61 5 39 None
SPCX Options Chain 134.01 Put 125.00 11/20 No 9.20 9.30 9.16 +6.64 +263.50% 3,349 18,510 0.67 -0.45 6 42 None
META Options Chain 630.30 Put 590.00 11/06 No 7.30 7.75 7.61 +7.05 +1,258.93% 3,331 4,115 0.64 -0.18 14 74 None
QCOM Options Chain 160.16 Put 155.00 11/06 Yes 6.00 6.55 6.25 +4.62 +283.44% 3,324 3,210 1.08 -0.38 10 63 None
MARA Options Chain 6.87 Call 7.50 11/06 Yes 0.01 0.02 0.01 -0.08 -88.89% 3,318 12,722 1.68 0.05 5 39 None
JBLU Options Chain 3.57 Put 3.00 11/20 No 0.07 0.11 0.10 +0.02 +25.00% 3,309 7,953 0.96 -0.18 9 30 None
GOOGL Options Chain 290.30 Put 285.00 11/06 No 2.55 2.60 2.57 +0.90 +53.90% 3,308 2,315 0.41 -0.29 14 74 None
TSLA Options Chain 381.30 Call 370.00 11/09 No 2.07 2.12 2.02 -16.09 -88.85% 3,304 38 0.54 0.17 7 60 None
MU Options Chain 776.00 Call 790.00 11/06 No 0.90 1.01 0.95 -20.80 -95.64% 3,292 359 1.10 0.05 14 69 None
SOFI Options Chain 17.38 Put 14.50 11/06 No 0.05 0.06 0.06 +0.05 +500.00% 3,274 4,840 1.03 -0.02 10 52 None
TSLA Options Chain 381.30 Call 407.50 11/06 No 0.03 0.06 0.04 -0.63 -94.03% 3,271 5,219 1.03 0.00 7 60 None
INTC Options Chain 58.27 Put 45.00 11/06 No 0.05 0.06 0.05 +0.04 +400.00% 3,268 18,734 1.51 0.00 5 53 None
MSFT Options Chain 554.10 Call 547.50 11/06 No 3.20 3.65 3.26 -8.21 -71.58% 3,263 1,413 0.44 0.42 14 74 None
MU Options Chain 776.00 Put 715.00 11/06 No 31.85 32.45 33.35 +31.82 +2,079.74% 3,258 548 1.14 -0.52 14 69 None
MSFT Options Chain 554.10 Call 560.00 11/06 No 0.68 0.75 0.71 -3.29 -82.25% 3,252 5,901 0.41 0.12 14 74 None
NVDA Options Chain 200.13 Call 210.00 11/09 No 0.13 0.15 0.14 -0.71 -83.53% 3,234 3,159 0.51 0.04 17 64 None
NVDA Options Chain 200.13 Call 202.50 11/13 No 1.51 1.54 1.56 -3.04 -66.09% 3,228 1,723 0.53 0.22 17 64 None
TSLA Options Chain 381.30 Call 410.00 11/20 No 1.33 1.39 1.32 -4.39 -76.89% 3,212 5,755 0.51 0.10 7 60 None
RIVN Options Chain 13.97 Call 13.00 11/06 No 0.27 0.29 0.28 -0.78 -73.59% 3,212 8,987 0.97 0.45 7 35 None
PBR Options Chain 19.66 Call 21.00 11/13 Yes 0.15 0.19 0.19 +0.04 +26.67% 3,209 3,041 0.54 0.22 17 51 None
GOOGL Options Chain 290.30 Call 290.00 11/06 No 2.17 2.29 2.17 -0.76 -25.94% 3,197 7,753 0.38 0.48 14 74 None
ONDS Options Chain 5.27 Call 6.00 11/20 Yes 0.11 0.13 0.12 -0.12 -50.00% 3,197 32,823 1.29 0.19 9 38 None
NVDA Options Chain 200.13 Call 230.00 11/13 No 0.08 0.10 0.10 -0.03 -23.08% 3,196 20,968 0.58 0.01 17 64 None
QCOM Options Chain 160.16 Call 200.00 12/18 Yes 0.85 1.03 0.95 -3.35 -77.91% 3,195 19,806 0.52 0.11 10 63 None
MU Options Chain 776.00 Call 710.00 11/06 No 14.90 15.20 14.52 -128.17 -89.83% 3,193 16 1.16 0.53 14 69 None
GOOGL Options Chain 290.30 Put 290.00 11/06 No 5.05 5.35 5.00 +1.15 +29.87% 3,186 4,433 0.42 -0.52 14 74 None
GOOG Options Chain 288.55 Call 297.50 11/06 No 0.37 0.43 0.40 -0.29 -42.03% 3,184 2,940 0.43 0.14 11 65 None
MSFT Options Chain 554.10 Call 540.00 11/13 No 12.25 12.80 12.00 -8.85 -42.45% 3,183 3,692 0.33 0.58 14 74 None
NVDA Options Chain 200.13 Put 150.00 11/13 No 0.50 0.52 0.51 +0.37 +264.29% 3,179 4,519 0.91 -0.01 17 64 None
MU Options Chain 776.00 Call 815.00 11/06 No 0.38 0.46 0.39 -10.11 -96.29% 3,178 599 1.12 0.02 14 69 None
MU Options Chain 776.00 Call 810.00 11/06 No 0.47 0.53 0.53 -12.02 -95.78% 3,175 741 1.11 0.02 14 69 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
MU Options Chain 776.00 Put 620.00 11/06 No 3.00 3.10 3.10 +2.87 +1,247.83% 3,165 1,007 1.81 -0.03 14 69 None
MSFT Options Chain 554.10 Call 555.00 11/06 No 1.37 1.52 1.37 -5.13 -78.93% 3,157 2,123 0.41 0.22 14 74 None
WULF Options Chain 11.70 Put 8.00 11/06 Yes 0.03 0.05 0.05 +0.03 +150.00% 3,153 674 2.73 -0.09 2 37 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
TSLA Options Chain 381.30 Call 385.00 11/13 No 2.10 2.18 2.05 -9.69 -82.54% 3,145 1,902 0.55 0.13 7 60 None
MU Options Chain 776.00 Put 550.00 11/06 No 1.03 1.13 1.12 +1.05 +1,500.00% 3,142 16,065 2.17 0.00 14 69 None
TSLA Options Chain 381.30 Put 350.00 11/09 No 11.10 11.40 11.78 +11.15 +1,769.85% 3,123 1,221 0.62 -0.51 7 60 None
TSLA Options Chain 381.30 Put 250.00 11/20 No 1.22 1.29 1.25 +1.00 +400.00% 3,120 43,142 0.98 -0.04 7 60 None
HOOD Options Chain 87.33 Call 90.00 11/06 No 0.05 0.06 0.06 -1.06 -94.65% 3,095 9,430 0.81 0.33 10 54 None
PLTR Options Chain 171.70 Call 177.50 11/06 No 0.04 0.06 0.06 -1.22 -95.32% 3,091 3,769 0.96 0.02 13 53 None
SNAP Options Chain 5.25 Put 5.00 11/13 Yes 0.24 0.27 0.25 +0.14 +127.28% 3,088 859 0.80 -0.31 8 31 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
META Options Chain 630.30 Call 640.00 11/06 No 0.31 0.39 0.33 -4.36 -92.97% 3,076 5,961 0.59 0.09 14 74 None
TSM Options Chain 391.71 Put 300.00 12/18 No 4.70 5.20 5.10 +3.91 +328.58% 3,064 8,864 0.51 -0.11 23 68
Dividend Stock List
MU Options Chain 776.00 Put 630.00 11/06 No 3.75 3.90 3.88 +3.61 +1,337.04% 3,063 1,253 1.65 -0.05 14 69 None
ONDS Options Chain 5.27 Put 4.00 11/13 Yes 0.13 0.15 0.13 +0.10 +333.34% 3,062 51 1.25 -0.18 9 38 None
SPCX Options Chain 134.01 Call 155.00 11/20 No 0.42 0.44 0.45 -0.72 -61.54% 3,054 14,446 0.64 0.07 6 42 None
WMT Options Chain 129.17 Put 130.00 11/06 No 1.36 1.48 1.40 -0.25 -15.16% 3,054 1,523 0.45 -0.34 8 57 None
TSLA Options Chain 381.30 Call 340.00 11/06 No 11.85 12.00 11.83 -32.47 -73.30% 3,051 168 0.86 0.68 7 60 None
FIG Options Chain 20.95 Put 20.00 11/06 No 1.50 1.72 1.63 +1.11 +213.47% 3,050 6,703 2.14 -0.23 3 19 None
INTC Options Chain 58.27 Call 59.00 11/06 No 0.16 0.17 0.17 -1.12 -86.83% 3,044 4,093 0.91 0.44 5 53 None
META Options Chain 630.30 Put 580.00 11/06 No 4.20 4.50 4.35 +4.06 +1,400.00% 3,041 2,081 0.67 -0.10 14 74 None
NVDA Options Chain 200.13 Call 195.00 11/11 No 2.63 2.67 2.70 -5.60 -67.47% 3,038 93 0.56 0.37 17 64 None
WULF Options Chain 11.70 Call 12.50 11/13 Yes 0.28 0.32 0.23 -0.44 -65.68% 3,037 1,234 1.57 0.17 2 37 None
PLTR Options Chain 171.70 Put 152.50 11/06 No 2.21 2.30 2.28 +2.16 +1,800.00% 3,031 2,238 1.00 -0.29 13 53 None
TSLA Options Chain 381.30 Put 175.00 11/20 No 0.25 0.32 0.29 +0.24 +480.00% 3,007 4,768 1.43 0.00 7 60 None
TSLA Options Chain 381.30 Put 330.00 11/27 No 11.55 11.95 12.10 +9.73 +410.55% 3,004 1,365 0.56 -0.31 7 60 None
PLTR Options Chain 171.70 Put 155.00 11/20 No 7.60 8.00 7.77 +5.76 +286.57% 2,980 7,029 0.64 -0.42 13 53 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
TSLA Options Chain 381.30 Call 350.00 11/09 No 8.30 8.55 8.30 -29.05 -77.78% 2,941 14 0.56 0.49 7 60 None
TSLA Options Chain 381.30 Put 310.00 11/09 No 1.60 1.65 1.66 +1.55 +1,409.10% 2,934 94 0.82 -0.07 7 60 None
SPCX Options Chain 134.01 Call 128.00 11/09 No 1.68 1.71 1.78 -6.72 -79.06% 2,924 13 0.67 0.41 6 42 None
IREN Options Chain 21.71 Put 20.00 11/06 Yes 2.29 2.36 2.35 +1.37 +139.80% 2,923 6,303 2.83 -0.31 5 43 None
TSLA Options Chain 381.30 Put 350.00 11/13 No 14.95 15.45 15.52 +13.67 +738.92% 2,920 2,479 0.64 -0.50 7 60 None
ORCL Options Chain 123.86 Put 110.00 11/20 No 3.60 3.80 3.70 +2.05 +124.25% 2,919 16,532 0.70 -0.28 8 65 None
SPCX Options Chain 134.01 Call 150.00 11/20 No 0.63 0.65 0.65 -1.27 -66.15% 2,917 27,844 0.63 0.10 6 42 None
NVDA Options Chain 200.13 Put 187.50 11/09 No 5.25 5.35 5.30 +4.55 +606.67% 2,915 1,389 0.58 -0.41 17 64 None
NVDA Options Chain 200.13 Call 225.00 11/20 Yes 0.75 0.78 0.76 -0.74 -49.34% 2,913 26,349 0.57 0.09 17 64 None
MU Options Chain 776.00 Put 500.00 11/06 No 0.69 0.78 0.71 +0.67 +1,675.00% 2,912 4,844 2.55 0.00 14 69 None
U Options Chain 42.46 Call 42.50 11/06 Yes 3.50 4.95 3.79 +0.49 +14.85% 2,910 2,597 3.13 0.90 7 47 None
U Options Chain 42.46 Call 50.00 11/20 Yes 1.52 1.73 1.65 +0.37 +28.91% 2,909 7,968 0.67 0.34 7 47 None
SMCI Options Chain 29.44 Call 28.00 11/06 Yes 0.25 0.31 0.29 -1.64 -84.98% 2,906 763 1.24 0.37 13 47 None
SNDK Options Chain 1,037.40 Put 700.00 11/06 No 4.60 4.90 4.90 +4.83 +6,900.00% 2,904 654 2.01 -0.01 3 22 None
INTC Options Chain 58.27 Put 49.00 11/06 No 0.26 0.29 0.26 +0.23 +766.67% 2,903 1,884 1.04 -0.01 5 53 None
WMT Options Chain 129.17 Call 135.00 11/06 No 0.08 0.10 0.09 0.00 0.00% 2,894 3,717 0.44 0.15 8 57 None
MARA Options Chain 6.87 Put 7.00 12/18 Yes 1.45 1.46 1.45 +0.40 +38.10% 2,866 11,423 1.07 -0.54 5 39 None
MU Options Chain 776.00 Put 600.00 11/13 No 10.30 10.75 10.80 +9.58 +785.25% 2,865 1,019 1.03 -0.12 14 69 None
NVDA Options Chain 200.13 Put 202.50 11/06 No 16.00 16.10 16.05 +11.50 +252.75% 2,852 6,506 0.77 -0.92 17 64 None
SNDK Options Chain 1,037.40 Put 750.00 11/06 No 10.70 11.50 11.50 +11.39 +10,354.55% 2,844 447 1.85 -0.04 3 22 None
NVDA Options Chain 200.13 Call 225.00 11/13 No 0.12 0.13 0.12 -0.11 -47.83% 2,834 13,877 0.54 0.02 17 64 None
MU Options Chain 776.00 Call 850.00 11/06 No 0.15 0.20 0.18 -2.81 -93.98% 2,830 2,990 1.17 0.00 14 69 None
PLTR Options Chain 171.70 Put 135.00 12/18 No 4.25 4.45 4.15 +2.70 +186.21% 2,829 6,821 0.60 -0.19 13 53 None
TSLA Options Chain 381.30 Put 350.00 11/20 No 17.95 18.25 18.40 +14.81 +412.54% 2,821 11,472 0.57 -0.49 7 60 None
TSLA Options Chain 381.30 Call 430.00 11/20 No 0.60 0.66 0.62 -1.62 -72.33% 2,818 5,371 0.54 0.05 7 60 None
EWTX Options Chain 38.80 Put 30.00 12/18 Yes 0.05 4.90 0.25 -1.45 -85.30% 2,800 2,803 0.81 -0.19 8 43 None
MRNA Options Chain 257.98 Put 180.00 11/06 Yes 0.30 0.50 0.32 +0.20 +166.67% 2,790 4,448 2.60 0.00 8 52 None
MU Options Chain 776.00 Call 800.00 11/20 No 11.85 12.10 11.75 -28.95 -71.13% 2,790 2,052 0.73 0.24 14 69 None
LCID Options Chain 3.37 Call 3.50 11/06 No 0.01 0.02 0.02 -0.05 -71.43% 2,788 6,102 1.36 0.37 10 26
Small Cap Stock List
PLTR Options Chain 171.70 Put 170.00 11/06 No 13.65 14.70 13.95 +11.38 +442.81% 2,787 9,032 1.07 -0.93 13 53 None
NVDA Options Chain 200.13 Call 190.00 11/20 Yes 8.70 8.90 8.85 -6.55 -42.54% 2,783 7,044 0.63 0.53 17 64 None